To download data, click below:

SymbolSymbol_suffixCompany_NameDateSEC_TypeQuoted_SpreadEffective_SpreadDW_PercentRS_5SDW_PercentRS_1sDW_PercentPI_5sDW_PercentPI_1s
Stock_AvgVW Stock Avg20190409A5.914.581.852.222.732.36
ETF_AvgVW ETF Avg20190409ETF1.943.792.983.090.820.71
ETN_AvgVW ETN Avg20190409ETN14.8412.219.749.682.472.53
AAgilent Tech20190409A3.012.031.931.700.100.33
AAAlcoa Corpor20190409A4.024.563.153.171.431.40
AAAUPerth Mint P20190409ETF7.706.286.286.280.000.00
AADRAdvisorShare20190409ETF34.3323.5423.5423.540.000.00
AALAmerican Air20190409A3.153.190.830.792.362.40
AAMCAltisource A20190409A1512.67709.94602.07602.07107.87107.87
AAMEAtlantic Ame20190409A582.45258.40-332.73-332.73591.13591.13
AANAaron's, Inc20190409A10.134.812.001.322.823.50
AAOIApplied Opto20190409A16.5917.036.137.7010.909.33
AAONAaon Inc20190409A23.5635.574.714.6730.8630.90
AAPADVANCE AUTO20190409A5.903.862.482.371.381.49
AAPLApple Inc.20190409A0.900.920.390.450.540.47
AATAMERICAN ASS20190409A8.847.892.642.805.245.09
AAUAlmaden Mine20190409A99.7881.5355.2755.2726.2626.26
AAWWAtlas Air Wo20190409A18.6611.584.174.697.416.89
AAXJiShares MSCI20190409ETF1.442.321.771.850.550.48
AAXNAxon Enterpr20190409A14.1610.703.884.536.826.17
ABAllianceBern20190409A12.8511.8511.1612.150.69-0.30
ABBVABBVIE INC.20190409A1.751.851.171.200.680.65
ABCAmerisourceB20190409A4.872.641.201.471.441.17
ABCBAmeris Banco20190409A10.8310.442.563.267.887.18
ABEOAbeona Thera20190409A26.7428.7815.2912.1913.5016.59
ABGAsbury Autom20190409A21.3710.025.045.564.984.46
ABIOARCA biophar20190409A212.99111.5397.72103.5313.808.00
ABMABM Industri20190409A10.403.970.731.103.242.87
ABMDAbiomed Inc20190409A12.986.131.111.355.014.77
ABRArbor Realty20190409A7.516.63-0.221.366.865.28
ABTAbbott Labor20190409A1.561.250.610.720.650.53
ABTXAllegiance B20190409A31.6121.645.166.5216.4815.11
ABUSArbutus Biop20190409A52.2352.69119.17119.51-66.48-66.83
ACAssociated C20190409A122.5645.8931.7538.0214.147.86
ACAArcosa, Inc.20190409A22.798.763.945.004.833.76
ACADAcadia Pharm20190409A11.787.945.202.072.755.88
ACBAurora Canna20190409A11.3510.196.447.293.752.89
ACBIAtlantic Cap20190409A16.739.443.113.356.346.10
ACCAmerican Cam20190409A4.763.140.761.022.372.12
ACCOAcco Brands20190409A12.9011.014.296.026.724.99
ACERAcer Therape20190409A155.1768.4436.6648.1631.9120.41
ACESALPS Clean E20190409ETF10.4130.5733.4134.71-2.84-4.15
ACGLArch Capital20190409A4.3210.91-0.220.1011.1710.85
ACHCAcadia Healt20190409A12.274.10-0.310.904.413.21
ACHVAchieve Life20190409A77.2351.8934.2634.1617.6317.73
ACIAAcacia Commu20190409A16.067.263.403.623.863.64
ACIUAC Immune SA20190409A52.6347.7127.1234.1520.5913.56
ACIWACI Worldwid20190409A7.4711.934.546.677.395.26
ACLSAxcelis Tech20190409A15.6925.863.543.4622.3222.41
ACMAecom20190409A9.314.632.612.892.021.74
ACMRACM Research20190409A61.0032.7514.4015.5218.3617.24
ACNAccenture PL20190409A2.041.770.350.631.421.14
ACNBACNB Corp20190409A143.4633.5419.2326.0214.317.52
ACORAcorda Thera20190409A18.1311.734.993.326.748.41
ACREAres Commerc20190409A9.025.302.372.722.932.58
ACRSAclaris Ther20190409A30.4522.223.824.5518.4017.67
ACRXAcelRx Pharm20190409A29.9527.3917.0916.6410.3010.74
ACSGXtrackers MS20190409ETF33.71
ACSIAmerican Cus20190409ETF11.0713.9914.3614.25-0.37-0.26
ACSTAcasti Pharm20190409A49.9753.6342.6244.2411.009.39
ACTAdvisorShare20190409ETF28.2325.5917.3416.938.258.66
ACTGAcacia Resea20190409A44.6647.1842.6237.494.569.68
ACUAcme United20190409A402.42100.5075.2375.1425.2725.36
ACWFiShares Edge20190409ETF19.259.6010.039.67-0.43-0.08
ACWIiShares MSCI20190409ETF1.371.560.710.830.860.74
ACWViShares Edge20190409ETF2.661.700.871.100.830.60
ACWXiShares MSCI20190409ETF2.131.870.751.031.110.83
ACYAeroCentury20190409A272.34391.16391.16391.160.000.00
ADBEAdobe Inc.20190409A3.394.211.251.922.972.30
ADCAgree Realty20190409A8.605.222.462.722.752.50
ADESAdvanced Emi20190409A19.2412.060.462.6211.619.45
ADIAnalog Devic20190409A2.992.71-2.29-2.055.014.76
ADILAdial Pharma20190409A166.28141.32119.99119.9921.3321.33
ADMArcher Danie20190409A2.461.840.480.781.361.05
ADMAADMA Biologi20190409A31.5828.4814.4516.1314.0312.34
ADMPAdamis Pharm20190409A62.0444.3837.0938.507.295.87
ADMSAdamas Pharm20190409A25.3519.426.586.0312.8513.39
ADNTAdient plc O20190409A9.359.503.484.416.045.09
ADPAutomatic Da20190409A2.542.070.950.441.121.63
ADREInvesco BLDR20190409ETF30.9522.4813.6013.608.888.88
ADROAduro Biotec20190409A54.7944.1710.7613.0333.4131.14
ADSAlliance Dat20190409A7.652.960.681.012.281.95
ADSKAutodesk Inc20190409A4.023.03-0.010.583.032.45
ADSWAdvanced Dis20190409A10.304.600.880.813.723.79
ADTADT Inc.20190409A15.5934.4539.3939.76-4.87-5.21
ADTNAdtran Inc20190409A12.2410.882.274.008.616.88
ADUSAddus HomeCa20190409A46.4538.568.9615.6229.6022.94
ADVMAdverum Biot20190409A42.3841.511.741.0839.7740.43
ADXSAdvaxis, Inc20190409A37.1129.3012.6613.2616.6416.04
AEAdams Resour20190409A420.88158.29158.29158.290.000.00
AEEAmeren Corpo20190409A2.741.550.490.581.050.96
AEGNAegion Corp20190409A20.6214.337.417.566.926.77
AEHRAehr Test Sy20190409A135.9586.6080.1679.696.446.91
AEISAdvanced Ene20190409A13.275.230.260.994.974.24
AELAmerican Equ20190409A11.135.220.691.214.534.02
AEMAgnico Eagle20190409A2.682.361.321.181.041.19
AEMDAETHLON MEDI20190409A236.96138.4090.6391.1647.7747.24
AEOAmerican Eag20190409A5.054.061.872.072.202.00
AEPAmerican Ele20190409A1.481.460.370.421.101.05
AERAercap Holdi20190409A5.042.170.170.522.001.66
AERIAerie Pharma20190409A23.0713.132.825.0510.328.08
AESAES Corporat20190409A5.604.611.702.182.922.43
AEYADDvantage T20190409A147.06146.23146.23146.230.000.00
AEYEAudioEye, In20190409A263.12215.93212.01211.873.934.06
AEZSAeterna Zent20190409A42.8242.5624.4821.1518.0821.41
AFCAllied Capit20190409A32.3117.4116.8516.850.560.56
AFGAmerican Fin20190409A6.693.501.261.252.242.25
AFHAtlas Financ20190409A110.6576.9655.4061.3521.5715.61
AFIArmstrong Fl20190409A23.8816.267.668.638.607.64
AFIFAnfield Univ20190409ETF22.19257.96257.66257.660.300.30
AFINAmerican Fin20190409A20.6414.558.557.956.006.60
AFKVanEck Vecto20190409ETF14.2422.286.036.0316.2516.25
AFLAflac Inc.20190409A2.132.651.431.401.221.25
AFMDAffimed N.V.20190409A33.2229.6512.5319.6917.129.97
AFTYPacer CSOP F20190409ETF17.6037.7237.7237.720.000.00
AGFIRST MAJEST20190409A15.1712.657.227.435.435.22
AGCOAGCO Corpora20190409A5.184.580.670.983.923.61
AGEAgeX Therape20190409A198.88139.16101.27102.1937.8936.98
AGENAgenus Inc.20190409A35.7732.155.394.3926.7527.76
AGFSAgroFresh So20190409A64.3070.656.294.0764.3666.58
AGGiShares Core20190409ETF0.920.650.440.550.210.10
AGGPIQ Enhanced20190409ETF15.689.519.519.510.000.00
AGGYWisdomTree Y20190409ETF8.777.797.857.89-0.07-0.10
AGIAlamos Gold20190409A19.4412.445.906.846.545.60
AGIOAgios Pharma20190409A23.508.473.253.715.224.76
AGLEAeglea BioTh20190409A35.6124.899.649.2915.2515.60
AGMFederal Agri20190409A68.0225.0512.8414.8312.2110.22
AGMAFederal Agri20190409A182.7176.2876.2876.280.000.00
AGMHAGM Group Ho20190409A665.07393.16289.29289.29103.86103.86
AGNAllergan plc20190409A3.522.020.310.401.711.62
AGNCAGNC Investm20190409A5.515.782.272.383.513.40
AGNDWisdomTree T20190409ETF85.2353.6853.6853.680.000.00
AGOAssured Guar20190409A5.563.001.301.211.701.79
AGRAvangrid, In20190409A6.235.160.921.144.244.02
AGROADECOAGRO S.20190409A22.5514.637.326.947.327.69
AGRXAgile Therap20190409A118.3298.5734.7646.4463.8152.13
AGSPlayAGS, Inc20190409A23.179.014.094.354.924.66
AGTiShares MSCI20190409ETF21.0240.6246.2746.27-5.65-5.65
AGTCApplied Gene20190409A88.8266.8723.5226.6343.3540.24
AGXArgan, Inc20190409A33.4314.137.217.706.926.43
AGYSAgilysys, In20190409A74.2223.4110.9812.4112.4311.00
AGZiShares Agen20190409ETF3.973.413.383.400.020.00
AGZDWisdomTree T20190409ETF12.9942.5826.9639.3115.623.27
AHCA.H. Belo Co20190409A63.3825.6610.9111.2114.7514.45
AHHArmada Hoffl20190409A10.146.362.762.783.603.58
AHPIAllied Healt20190409A439.92670.44661.72661.728.728.72
AHTAshford Hosp20190409A21.9515.336.565.558.759.96
AIArlington As20190409A12.9311.164.365.186.795.97
AIAiShares Asia20190409ETF9.996.086.005.770.080.31
AIEQAI Powered E20190409ETF24.9215.3613.0613.072.302.29
AIGAmerican Int20190409A2.622.130.881.011.261.13
AIHSSenmiao Tech20190409A154.06111.9154.4765.1457.4446.77
AIIQAI Powered I20190409ETF30.848.5712.4412.44-3.87-3.87
AIMCAltra Indust20190409A11.304.950.040.934.914.02
AIMTAimmune Ther20190409A17.4815.104.525.9510.599.17
AINAlbany Inter20190409A19.876.582.863.203.723.37
AINCAshford Inc.20190409A322.84258.07197.62219.1460.4538.94
AINVApollo Inves20190409A9.789.445.506.653.942.79
AIQGlobal X Fut20190409ETF24.9262.8862.8162.790.070.09
AIRAAR Corp.20190409A12.225.262.071.413.203.85
AIRGAirgain, Inc20190409A71.2249.7437.2137.7112.5412.04
AIRIAir Industri20190409A238.14335.33329.99329.995.345.34
AIRRFirst Trust20190409ETF15.1314.2812.7512.741.521.54
AIRTAir T Inc20190409A83.2458.7753.8955.864.872.91
AITApplied Indu20190409A16.745.511.351.554.163.96
AIVApartment In20190409A3.152.040.580.831.471.22
AIZAssurant, In20190409A5.793.081.902.141.180.94
AJGArthur J. Ga20190409A2.691.281.611.54-0.33-0.26
AJRDAerojet Rock20190409A8.609.493.083.546.415.95
AJXGreat Ajax C20190409A11.9110.004.695.255.324.75
AKAMAkamai Techn20190409A3.173.940.040.173.903.77
AKBAAkebia Thera20190409A20.2121.826.487.7315.3414.09
AKCAAkcea Therap20190409A47.1523.139.798.5713.3414.56
AKERAkers Biosci20190409A110.61106.8693.90102.2912.964.57
AKGAsanko Gold20190409A51.5053.2343.7143.009.5210.23
AKRAcadia Realt20190409A9.373.683.724.84-0.04-1.16
AKRXAkorn, Inc.20190409A30.3627.9712.1412.7115.8215.25
AKTSAKOUSTIS TEC20190409A32.9126.07-1.15-0.4027.2226.46
ALAir Lease Co20190409A6.996.184.734.691.451.49
ALACAlberton Acq20190409A60.1829.7629.7629.760.000.00
ALBAlbemarle Co20190409A6.093.500.130.683.372.83
ALBOAlbireo Phar20190409A109.4265.9244.5050.6921.4215.24
ALCAlcon Inc. O20190409A3.258.997.927.851.101.15
ALCOAlico Inc20190409A275.15475.10417.12444.6057.9930.50
ALDXAldeyra Ther20190409A38.6318.474.003.9314.4714.53
ALEALLETE, Inc.20190409A11.244.350.581.123.773.23
ALECAlector, Inc20190409A90.9164.8218.3020.2546.5344.57
ALEXAlexander &20190409A11.805.253.424.211.831.05
ALFAAlphaClone A20190409ETF22.10434.39-103.05-258.39537.44692.78
ALGAlamo Group,20190409A36.0312.647.518.405.134.24
ALGNAlign Techno20190409A8.225.541.191.544.354.01
ALGRAllegro Merg20190409A44.3359.7450.0050.009.759.75
ALGTAllegiant Tr20190409A22.799.430.421.739.017.71
ALIMAlimera Scie20190409A201.58222.8393.5793.92129.25128.90
ALJJALJ Regional20190409A284.52148.53160.14160.14-11.61-11.61
ALKAlaska Air G20190409A4.492.301.200.921.101.38
ALKSAlkermes Inc20190409A10.489.263.226.826.032.43
ALLThe Allstate20190409A2.491.670.540.981.130.69
ALLEAllegion Pub20190409A4.631.601.241.020.360.57
ALLKAllakos Inc.20190409A59.3025.933.3712.8522.5613.09
ALLOAllogene The20190409A28.9321.0210.3311.4210.699.60
ALLTAllot Ltd. O20190409A41.8214.355.366.218.998.14
ALLYAlly Financi20190409A3.563.401.032.032.361.37
ALNAAllena Pharm20190409A124.0487.6482.7665.284.8922.37
ALNYAlnylam Phar20190409A15.077.884.194.293.703.60
ALOAlio Gold In20190409A62.9560.3236.8233.7123.5026.61
ALOTAstroNova, I20190409A150.9967.1358.5862.298.564.84
ALPNAlpine Immun20190409A244.80144.20125.90125.9018.3018.30
ALRMAlarm.com Ho20190409A17.5413.685.956.017.737.68
ALRNAileron Ther20190409A185.20107.5758.2061.7649.3845.82
ALSKAlaska Commu20190409A104.4378.7061.0162.9117.6915.79
ALSNALLISON TRAN20190409A5.572.820.911.171.911.65
ALTAltimmune, I20190409A48.1238.2522.3722.8015.8815.45
ALTMAltus Midstr20190409A51.9330.4319.6025.6510.834.78
ALTRAltair Engin20190409A24.1017.530.561.5316.9715.99
ALTSProShares Mo20190409ETF29.3411.9911.9911.990.000.00
ALTYGlobal X Sup20190409ETF18.0711.948.508.363.443.59
ALVAutoliv, Inc20190409A5.883.160.961.232.211.94
ALXNAlexion Phar20190409A6.202.730.430.732.302.00
ALYAAlithya Grou20190409A196.51181.2662.2771.42118.99109.84
AMAntero Midst20190409A8.196.271.341.844.934.43
AMAGAMAG Pharmac20190409A22.5441.060.892.7840.1738.29
AMALAmalgamated20190409A70.1937.1333.1833.513.943.62
AMATApplied Mate20190409A2.432.960.581.412.381.56
AMBAAmbarella, I20190409A13.536.402.833.363.573.04
AMBCAmbac Financ20190409A10.4117.701.332.2116.3715.48
AMCAMC ENTERTAI20190409A7.896.323.232.763.103.56
AMCAiShares Russ20190409ETF11.0110.7516.2310.75-5.490.00
AMCIAMCI Acquisi20190409A248.29
AMCXAMC Networks20190409A12.877.552.883.224.674.33
AMDAdvanced Mic20190409A3.643.361.281.272.082.09
AMEAmetek, Inc.20190409A4.042.180.951.111.221.07
AMEDAmedisys Inc20190409A14.376.311.061.225.255.09
AMEHApollo Medic20190409A107.3297.7464.4164.4133.3333.33
AMGAffiliated M20190409A7.403.200.581.212.632.00
AMGNAmgen Inc20190409A2.722.641.181.271.461.37
AMHAMERICAN HOM20190409A4.504.092.682.921.411.17
AMJJP Morgan Al20190409ETN4.083.402.632.570.770.84
AMKRAmkor Techno20190409A11.919.152.733.936.415.21
AMLPAlerian MLP20190409ETF9.967.985.856.492.141.50
AMNAMN Healthca20190409A15.225.172.933.022.242.15
AMNBAmerican Nat20190409A343.67155.28145.25152.2710.033.01
AMOTAllied Motio20190409A71.3045.3621.4925.4423.8719.92
AMPAmeriprise F20190409A5.172.861.441.331.421.53
AMPEAmpio Pharma20190409A44.2435.5832.1733.813.401.76
AMPHAmphastar Ph20190409A14.9014.00-0.88-0.5714.8814.56
AMRBAmerican Riv20190409A850.26362.89313.80353.9049.098.99
AMRCAmeresco, In20190409A18.5711.052.794.378.266.76
AMRHAmeri Holdin20190409A81.67109.7977.8992.9431.9116.86
AMRKA-Mark Preci20190409A305.19116.71103.65103.6513.0613.06
AMRSAmyris Inc.20190409A32.1269.5542.6254.0726.9815.98
AMRXAmneal Pharm20190409A13.388.335.562.732.775.60
AMSAmerican Sha20190409A251.92208.92112.74112.5596.1896.37
AMSCAmerican Sup20190409A25.6817.851.4714.3716.383.48
AMSFAMERISAFE, I20190409A30.499.572.713.156.866.42
AMSWAAmerican Sof20190409A32.4821.660.260.9621.4020.70
AMTAmerican Tow20190409A3.032.240.290.461.951.78
AMTBAmerant Banc20190409A294.69122.6789.0398.1233.6424.56
AMTBBAmerant Banc20190409A1234.96391.64391.64391.640.000.00
AMTDTD Ameritrad20190409A3.452.34-0.961.913.300.43
AMTXAemetis, Inc20190409A254.90171.7076.0380.6895.6791.02
AMUETRACS Aleri20190409ETN11.706.395.365.031.041.36
AMUBETRACS Aleri20190409ETN40.43
AMWDAmerican Woo20190409A43.1713.785.897.697.896.09
AMZAInfraCap MLP20190409ETF16.6414.127.768.076.356.05
AMZNAmazon.Com I20190409A2.301.290.400.530.890.76
ANAutoNation,20190409A8.124.752.883.021.871.73
ANABAnaptysBio,20190409A39.5214.273.854.4410.419.83
ANATAmerican Nat20190409A129.2974.1862.5262.4411.6611.74
ANDAAndina Acqui20190409A264.50
ANDEAndersons In20190409A21.8210.020.760.599.269.43
ANETArista Netwo20190409A7.594.250.350.933.903.33
ANFAbercrombie20190409A5.735.612.683.142.932.50
ANGIANGI Homeser20190409A13.459.510.011.459.518.07
ANGLVanEck Vecto20190409ETF4.304.351.221.373.132.98
ANGOAngioDynamic20190409A16.318.598.296.800.301.78
ANHAnworth Mort20190409A24.3920.2717.0817.103.183.17
ANIKAnika Therap20190409A36.3012.903.453.909.449.00
ANIPANI Pharmace20190409A34.4817.524.836.4412.6911.08
ANIXAnixa Biosci20190409A80.6765.5240.8345.3224.6920.20
ANSSAnsys Inc20190409A7.353.701.441.542.262.16
ANTMANTHEM, INC.20190409A4.522.100.730.871.371.23
ANYSphere 3D Co20190409A135.97140.32102.3278.6638.0061.66
AOAiShares Core20190409ETF5.313.914.244.46-0.33-0.55
AOBCAmerican Out20190409A14.9510.462.372.618.097.85
AOKiShares Core20190409ETF4.793.813.523.770.290.04
AOMiShares Core20190409ETF4.443.151.891.971.261.18
AONAon plc Clas20190409A4.021.970.750.871.221.10
AORiShares Core20190409ETF5.413.833.673.620.160.21
AOSA.O. Smith C20190409A4.633.850.260.033.593.82
AOSLAlpha and Om20190409A34.0340.213.262.0336.9638.18
APAmpco-Pittsb20190409A278.82150.9090.67105.3160.2245.59
APAApache Corpo20190409A3.503.061.261.451.801.61
APAMARTISAN PART20190409A7.834.462.552.871.911.59
APDAir Products20190409A3.682.771.101.571.671.20
APDNApplied DNA20190409A89.20104.5289.5489.8014.9814.71
APEIAmerican Pub20190409A44.8616.317.077.439.238.88
APENApollo Endos20190409A573.85232.45214.76184.5617.6847.89
APHAmphenol Cor20190409A2.972.041.011.211.030.83
APHAAphria Inc.20190409A10.4410.153.534.086.636.07
APLEApple Hospit20190409A6.104.621.181.673.442.94
APLSApellis Phar20190409A42.6525.670.339.3225.3516.35
APMAptorum Grou20190409A681.08593.87508.57508.4585.3085.42
APOApollo Globa20190409A6.284.842.823.212.021.64
APOGApogee Enter20190409A16.0516.791.512.7915.2814.00
APPFAppFolio, In20190409A33.9618.8011.5511.767.257.04
APPNAppian Corpo20190409A20.6616.946.276.2310.6710.71
APPSDigital Turb20190409A27.4024.981.793.2023.1921.78
APRNBlue Apron H20190409A86.9074.0232.1439.2041.8334.79
APTAlpha Pro Te20190409A74.96108.1849.6149.8458.5758.34
APTOAptose Biosc20190409A88.8772.1547.7951.6724.3620.48
APTSPreferred Ap20190409A13.267.994.224.053.773.95
APTVAptiv PLC20190409A3.874.680.21-0.304.464.97
APTXAptinyx Inc.20190409A73.7834.618.523.8126.0930.80
APVOAptevo Thera20190409A94.4778.4671.8171.866.666.60
APWCAsia Pacific20190409A81.1546.3145.0045.001.321.32
APYApergy Corpo20190409A19.297.503.404.034.103.47
APYXApyx Medical20190409A67.1037.9721.8619.6816.1118.29
AQBAquaBounty T20190409A87.6275.9066.1066.169.809.75
AQMSAqua Metals,20190409A39.7029.9915.4216.0914.5613.89
AQNAlgonquin Po20190409A9.158.634.374.394.264.24
AQSTAquestive Th20190409A185.4671.7740.0646.2931.7125.48
AQUAEvoqua Water20190409A11.3313.190.851.3112.3511.89
ARANTERO RESOU20190409A11.648.323.994.584.323.74
ARAAmerican Ren20190409A46.4528.726.788.1721.9420.55
ARAVAravive, Inc20190409A230.83245.35206.36207.0938.9938.27
ARAYAccuray Inco20190409A24.8219.0710.9511.368.117.71
ARCARC Document20190409A123.9477.6533.8442.3243.8035.33
ARCBArcBest Corp20190409A18.996.720.290.036.446.70
ARCCAres Capital20190409A5.854.372.792.781.551.59
ARCEArco Platfor20190409A168.20141.45124.46130.3516.9911.10
ARCHArch Coal, I20190409A17.286.641.591.965.054.68
ARCOARCOS DORADO20190409A15.8211.043.393.427.657.61
ARCTArcturus The20190409A134.3271.5016.0631.7755.4439.73
ARDArdagh Group20190409A30.0318.939.309.369.639.58
ARDSAridis Pharm20190409A398.83235.08137.60137.6097.4797.47
ARDXArdelyx, Inc20190409A51.0045.4734.9311.0410.5434.43
AREAlexandria R20190409A5.062.100.510.691.601.41
ARECAMERICAN RES20190409A90.9135.2553.0253.02-17.76-17.76
ARESAres Managem20190409A10.188.976.666.532.312.44
ARGOArgo Group I20190409A18.135.052.883.012.172.04
ARGTGlobal X MSC20190409ETF25.2716.047.9111.448.134.60
ARIAPOLLO COMME20190409A5.544.764.344.770.42-0.01
ARKFARK Fintech20190409ETF16.4229.312.8324.5626.484.75
ARKGARK Genomic20190409ETF12.1510.909.319.581.591.32
ARKKARK Innovati20190409ETF5.257.333.577.043.750.28
ARKQARK Autonomo20190409ETF12.8917.5114.1811.283.336.23
ARKRArk Restaura20190409A441.58133.00151.02131.36-18.031.64
ARKWARK Next Gen20190409ETF7.495.232.672.622.552.61
ARLAmerican Rea20190409A241.13137.23137.23137.230.000.00
ARLOArlo Technol20190409A25.8120.899.617.6911.2713.19
ARLPAlliance Res20190409A8.216.473.213.763.252.71
ARMKARAMARK20190409A4.021.961.571.640.380.31
ARNAArena Pharma20190409A17.2920.063.123.5316.9416.53
ARNCArconic Corp20190409A5.114.250.921.493.332.76
AROCArchrock Inc20190409A10.548.631.191.607.447.04
AROWArrow Financ20190409A141.2162.1453.8054.118.358.03
ARPOAerpio Pharm20190409A138.54129.8184.5070.9745.3258.84
ARRARMOUR Resid20190409A5.165.031.771.943.263.09
ARTNAArtesian Res20190409A398.09166.68157.09159.269.597.42
ARTWArts-Way Man20190409A185.73251.39246.71246.714.684.68
ARVNArvinas, Inc20190409A106.45109.6931.7142.7077.9866.99
ARWArrow Electr20190409A7.083.671.632.032.041.64
ARWRArrowhead Re20190409A8.2843.3236.7737.696.585.66
ARYAARYA Science20190409A67.62
ASBAssociated B20190409A4.764.450.631.013.823.44
ASCARDMORE SHIP20190409A42.1215.974.105.7811.8710.19
ASEAGlobal X FTS20190409ETF65.1669.4661.3865.058.094.42
ASETFlexShares R20190409ETF53.226.906.906.900.000.00
ASFIAsta Funding20190409A230.8780.0380.0380.030.000.00
ASGNASGN Incorpo20190409A14.628.021.491.866.536.16
ASHAshland Glob20190409A9.973.401.221.352.182.05
ASHRXtrackers Ha20190409ETF3.303.482.873.010.610.47
ASHSXtrackers Ha20190409ETF5.775.856.015.97-0.16-0.12
ASHXXtrackers MS20190409ETF100.16108.1023.1931.4684.9176.65
ASIXAdvanSix Inc20190409A19.397.751.802.935.954.82
ASMAvino Silver20190409A62.2975.2670.9270.974.354.30
ASMBAssembly Bio20190409A62.3523.264.727.9718.5415.29
ASNAAscena Retai20190409A87.1563.3419.3126.5644.0336.78
ASPNAspen Aeroge20190409A186.82131.19114.06117.7417.1313.45
ASPSAltisource P20190409A50.5042.00-0.63-2.7742.6444.78
ASPUASPEN GROUP,20190409A120.9962.3861.4661.460.920.92
ASRTAssertio The20190409A21.7936.0916.0018.7320.1017.52
ASRVAmeriServ Fi20190409A54.6725.9119.0218.826.897.09
ASTCAstrotech Co20190409A314.99148.3013.1913.19135.10135.10
ASTEAstec Indust20190409A21.5010.272.543.607.736.67
ASURAsure Softwa20190409A45.0338.7617.1820.4721.5818.28
ASYSAmtech Syste20190409A109.90100.3181.2180.1419.1020.18
ATAtlantic Pow20190409A41.1924.0813.7513.8210.3210.25
ATECAlphatec Hol20190409A148.03100.40115.87106.21-15.47-5.81
ATENA10 NETWORKS20190409A18.8417.2510.009.457.257.80
ATESTCTest Symbol20190409A31.3715.4615.3115.310.150.15
ATESTGTEST SYMBOL20190409A23.1912.7012.6612.690.040.02
ATGEAdtalem Glob20190409A10.193.96-1.52-1.325.485.29
ATHAthene Holdi20190409A3.322.360.820.941.541.42
ATHXAthersys, In20190409A69.8256.8042.5241.4914.2815.31
ATIAllegheny Te20190409A6.966.151.692.644.463.51
ATKRAtkore Inter20190409A13.566.291.282.235.014.06
ATLCAtlanticus H20190409A611.08191.52179.88179.8811.6411.64
ATLOAMES Nationa20190409A207.1469.6765.5562.704.116.97
ATMPiPath Select20190409ETF10.107.966.597.471.370.49
ATNIATN Internat20190409A56.0126.1811.5015.1214.6811.06
ATNMActinium Pha20190409A92.71138.8479.0178.7859.8360.09
ATNXAthenex, Inc20190409A19.8916.737.147.329.599.43
ATOAtmos Energy20190409A5.042.090.971.041.121.05
ATOMAtomera Inco20190409A560.48364.15224.02241.63140.13122.52
ATOSAtossa Thera20190409A101.5056.9638.8939.2218.0717.74
ATRAptarGroup,20190409A12.604.061.791.852.272.21
ATRAAtara Biothe20190409A32.0018.624.385.5014.2513.12
ATRCAtriCure, In20190409A21.1711.225.155.506.075.72
ATROAstronics Co20190409A29.1721.806.026.3915.7815.40
ATRSAntares Phar20190409A35.5330.8413.1812.7817.6617.98
ATSGAir Transpor20190409A18.0039.92-0.131.3940.0538.54
ATTOAtento S.A.20190409A67.2035.2514.8913.9720.3621.28
ATUSAltice USA,20190409A4.744.030.941.233.092.81
ATVIActivision B20190409A2.674.852.742.012.122.84
ATXIAvenue Thera20190409A172.88164.28170.25160.47-5.973.81
AUBNAuburn Natio20190409A286.25105.7864.3264.3241.4641.46
AUDCAudioCodes L20190409A26.5215.289.017.666.277.62
AUGAuryn Resour20190409A145.6898.4860.8959.4937.5938.99
AUMNGolden Miner20190409A204.76262.60212.69225.1349.9137.47
AUPHAurinia Phar20190409A19.2415.077.907.367.177.70
AUSFGlobal X Ada20190409ETF25.2921.6721.3221.210.340.45
AUTOAutoWeb, Inc20190409A210.98147.7985.7986.0962.0161.71
AUYYamana Gold,20190409A37.6032.4418.1423.8514.318.59
AVAAvista Corpo20190409A6.483.020.181.232.831.79
AVAVAeroVironmen20190409A19.898.732.823.535.915.20
AVBAvalonBay Co20190409A5.254.202.412.851.791.36
AVCOAvalon Globo20190409A187.34137.9392.7097.4245.2340.51
AVDAmerican Van20190409A27.268.78-0.69-1.689.4710.46
AVEOAVEO Pharmac20190409A97.7887.7257.9769.9029.7517.81
AVGOBroadcom Inc20190409A3.882.750.911.221.841.53
AVGRAvinger, Inc20190409A51.6760.2325.3432.4734.8827.77
AVIDAvid Technol20190409A19.2917.01-1.97-1.0618.9818.07
AVLRAvalara, Inc20190409A28.4813.139.5710.703.572.43
AVNSAvanos Medic20190409A14.605.742.362.323.383.42
AVNWAviat Networ20190409A317.80139.6672.4291.3467.2448.31
AVROAVROBIO, Inc20190409A104.5651.4824.5632.6226.9218.86
AVTAvnet, Inc.20190409A6.513.380.950.832.432.55
AVXLAnavex Life20190409A68.4947.8619.6930.8628.1717.02
AVYAvery Dennis20190409A4.712.750.620.642.132.11
AVYAAvaya Holdin20190409A6.765.422.302.533.122.89
AWIArmstrong Wo20190409A8.122.282.162.670.12-0.39
AWKAmerican Wat20190409A3.542.130.770.921.361.21
AWRAmerican Sta20190409A11.864.942.082.252.852.69
AWREAware Inc20190409A300.67375.60170.25174.74205.35200.86
AWTMAware Ultra-20190409ETF6.053.973.973.970.000.00
AWXAvalon Holdi20190409A138.7194.6887.6187.957.076.74
AXAxos Financi20190409A10.504.551.271.393.283.15
AXASAbraxas Petr20190409A69.1756.2417.8323.7238.4132.33
AXDXAccelerate D20190409A57.4631.9314.3614.4117.5717.51
AXEAnixter Inte20190409A24.0415.094.615.2210.499.88
AXGNAxogen, Inc.20190409A34.9430.686.337.2224.3523.46
AXGTAxovant Gene20190409A86.9476.2354.0052.7122.2323.52
AXJLWisdomTree A20190409ETF23.0115.1315.1615.16-0.03-0.03
AXLAmerican Axl20190409A8.125.771.171.734.604.04
AXNXAxonics Modu20190409A160.3798.2146.8953.1051.3245.10
AXPAmerican Exp20190409A1.981.550.870.520.681.03
AXRAMREP Corpor20190409A395.04185.06185.78185.78-0.72-0.72
AXSAxis Capital20190409A4.232.120.971.231.140.88
AXSMAxsome Thera20190409A20.3315.741.252.3714.4913.37
AXTAAxalta Coati20190409A4.044.313.703.050.611.26
AXTIAXT Inc20190409A35.5025.588.2611.5917.3213.99
AXUAlexco Resou20190409A91.7687.0482.9982.574.054.48
AYAtlantica Yi20190409A8.7923.372.8214.3020.569.07
AYIAcuity Brand20190409A13.365.402.032.433.382.98
AYTUAytu BioScie20190409A122.36128.56122.98123.155.595.42
AYXAlteryx, Inc20190409A13.046.282.132.904.153.38
AZOAutoZone, In20190409A12.065.601.581.584.014.02
AZPNAspen Techno20190409A8.915.871.511.754.364.12
AZREAzure Power20190409A89.73154.5264.9965.1089.5489.43
AZRXAzurRx BioPh20190409A202.49318.50198.23298.59120.2719.90
AZZAZZ Inc.20190409A26.8112.832.915.899.926.94
BBarnes Group20190409A15.566.932.172.574.764.36
BABoeing Compa20190409A2.622.761.521.701.251.06
BABInvesco Taxa20190409ETF5.613.252.872.870.380.38
BACBank of Amer20190409A3.463.131.291.671.841.46
BAHBooz Allen H20190409A3.762.240.821.151.421.09
BALiPath Series20190409ETN31.7715.945.379.2410.576.70
BAMBrookfield A20190409A2.222.191.081.321.120.87
BANCBanc of Cali20190409A12.398.231.120.807.127.45
BANFBancfirst Co20190409A41.5410.8823.0322.79-12.14-11.90
BANRBanner Corp.20190409A16.2415.403.313.9712.0911.43
BANXStoneCastle20190409A114.1974.9174.4574.610.460.30
BAPCredicorp LT20190409A12.176.463.313.833.152.63
BAPRInnovator S&20190409ETF30.6719.7819.3919.000.390.77
BASIBioanalytica20190409A451.61411.48411.45411.460.020.02
BATRALiberty Medi20190409A21.5911.125.356.675.774.45
BATRKLiberty Medi20190409A17.5013.272.894.4910.388.79
BATTAmplify Adva20190409ETF21.1613.697.967.965.725.72
BAXBaxter Inter20190409A1.881.781.081.070.700.71
BBBlackBerry L20190409A10.758.543.884.254.664.29
BBAXJPMorgan Bet20190409ETF10.9212.9011.3711.371.531.53
BBBYBed Bath & B20190409A5.725.390.821.214.574.18
BBCVirtus LifeS20190409ETF28.8290.4282.4382.378.008.05
BBCAJPMorgan Bet20190409ETF5.164.074.104.04-0.040.03
BBCPConcrete Pum20190409A227.39148.52139.14140.269.388.25
BBDCBarings BDC,20190409A14.227.103.073.524.023.57
BBEUJPMorgan Bet20190409ETF4.543.653.583.620.080.03
BBGIBeasley Broa20190409A230.31150.47131.11131.1119.3619.36
BBHVanEck Vecto20190409ETF6.334.973.604.051.370.93
BBJPJPMorgan Bet20190409ETF4.946.195.965.870.230.32
BBPVirtus LifeS20190409ETF22.5315.0010.7911.134.203.86
BBREJPMorgan Bet20190409ETF3.664.755.335.00-0.58-0.25
BBSAJPMorgan Bet20190409ETF8.1315.4215.4215.420.000.00
BBSIBarrett Busi20190409A107.9121.4911.5512.379.869.05
BBUBrookfield B20190409A33.2429.951.3612.5928.5917.36
BBUSJPMorgan Bet20190409ETF6.9916.0515.3915.390.660.66
BBWBuild-A-Bear20190409A42.2322.147.8913.4414.258.71
BBXBBX Capital20190409A23.7616.509.3710.057.136.45
BBYBest Buy Com20190409A2.551.861.061.070.790.79
BCBrunswick Co20190409A9.194.100.711.153.392.95
BCBPBCB Bancorp20190409A208.7129.1018.1418.5710.9610.53
BCCBoise Cascad20190409A16.627.061.341.815.715.25
BCDAberdeen Sta20190409ETF13.8410.118.368.861.751.25
BCEBCE, Inc.20190409A2.261.791.081.040.710.75
BCEIBONANZA CREE20190409A20.039.901.201.968.717.96
BCIAberdeen Sta20190409ETF13.918.878.348.750.530.12
BCLIBrainstorm C20190409A58.6142.4936.2937.616.214.89
BCMiPath Pure B20190409ETN29.7327.4430.2130.25-2.77-2.81
BCMLBayCom Corp20190409A438.28203.28206.70210.42-3.41-7.14
BCOThe Brink's20190409A10.524.161.001.273.162.89
BCOMB Communicat20190409A284.38198.5068.3762.26130.12136.23
BCORBlucora, Inc20190409A15.6615.591.100.8114.5014.78
BCOVBrightcove,20190409A26.4521.867.057.8114.8114.05
BCOW1895 Bancorp20190409A273.26162.01131.86131.8630.1530.15
BCPCBalchem Corp20190409A34.7512.275.695.856.586.42
BCRXBioCryst Pha20190409A23.0013.0717.0016.30-3.96-3.23
BCSFBain Capital20190409A65.5939.3916.8420.4522.5518.94
BCTFBancorp 34,20190409A440.50
BDCBelden Inc.20190409A16.208.352.514.445.843.91
BDCSUBS AG Excha20190409ETN67.60652.95655.42655.42-2.47-2.47
BDCZETRACS Wells20190409ETN44.79
BDGEBridge Banco20190409A58.8126.2714.0914.1212.1812.15
BDLFlanigan's E20190409A282.8690.48-4.55-19.3695.02109.83
BDNBrandywine R20190409A6.424.021.572.312.441.70
BDRBlonder Tong20190409A263.00173.12156.88161.6416.2411.48
BDSIBioDelivery20190409A20.1020.875.457.7615.4213.12
BDXBecton, Dick20190409A3.742.440.941.321.501.12
BEBloom Energy20190409A31.8818.9612.6011.146.367.83
BEATBioTelemetry20190409A15.166.531.311.475.225.07
BECNBeacon Roofi20190409A10.746.694.505.112.191.58
BELFABel Fuse Inc20190409A787.27
BELFBBel Fuse Inc20190409A187.6475.8348.4351.9627.3923.87
BENFranklin Res20190409A3.092.500.770.821.731.68
BEPBrookfield R20190409A5.574.522.192.592.331.94
BERYBerry Global20190409A4.562.141.231.440.900.70
BFABrown-Forman20190409A20.6218.7510.5911.448.167.31
BFBBrown-Forman20190409A3.143.661.422.782.240.88
BFAMBRIGHT HORIZ20190409A14.874.862.242.822.622.04
BFCBank First C20190409A187.10141.86132.56132.569.309.30
BFINBankFinancia20190409A55.8922.4914.7415.197.747.30
BFITGlobal X Hea20190409ETF41.2761.7256.4759.035.252.69
BFORBarron's 40020190409ETF16.0313.9912.4713.101.520.89
BFSSaul Centers20190409A57.6433.0620.5120.2212.5512.84
BFSTBusiness Fir20190409A207.01118.26118.26118.260.000.00
BGBunge Limite20190409A4.943.47-3.71-1.487.184.95
BGCPBGC Partners20190409A18.3814.925.816.129.118.80
BGFVBig 5 Sporti20190409A66.7358.8729.0534.4329.8224.44
BGGBriggs & Str20190409A11.347.960.952.077.015.91
BGIBirks Group20190409A744.36325.54321.12321.124.414.41
BGRNiShares Glob20190409ETF15.3215.9115.9115.910.000.00
BGSB&G Foods, I20190409A9.075.183.213.311.971.87
BGSFBG Staffing20190409A93.1647.6126.5228.2021.0919.41
BHBiglari Hold20190409A122.0762.7757.5060.925.271.84
BHABiglari Hold20190409A52.9952.5752.5752.570.000.00
BHBBar Harbor B20190409A133.2193.3088.4487.364.855.94
BHCBausch Healt20190409A4.907.194.895.222.322.00
BHEBenchmark El20190409A8.148.680.571.628.127.07
BHFBrighthouse20190409A6.704.39-3.08-0.937.475.32
BHLBBerkshire Hi20190409A11.775.110.771.384.343.73
BHRBraemar Hote20190409A21.7210.564.954.865.615.70
BHTGBioHiTech Gl20190409A274.68215.82210.76201.505.0614.32
BHVNBiohaven Pha20190409A34.7316.0211.0712.684.953.34
BIBProShares Ul20190409ETF9.437.123.824.663.302.46
BIBLInspire 10020190409ETF16.7812.8912.3011.950.590.93
BICKFirst Trust20190409ETF35.3523.2816.8216.826.466.46
BIGBig Lots, In20190409A6.384.211.482.832.741.39
BIIBBiogen Inc.20190409A3.983.610.791.392.822.22
BILSPDR Bloombe20190409ETF1.090.830.830.830.000.00
BIMIBOQI Interna20190409A189.58187.0488.03178.0399.019.01
BIOBio-Rad Labo20190409A15.935.623.493.852.131.77
BIOBBio-Rad Labo20190409A111.72
BIOCBiocept, Inc20190409A104.2899.6169.9174.8829.7024.73
BIOLBiolase, Inc20190409A147.33131.6263.1674.8468.4756.78
BIOXBioceres Cro20190409A221.03129.02128.54140.320.48-11.30
BIPBrookfield I20190409A5.694.655.835.07-1.19-0.42
BISProShares Ul20190409ETF17.7810.978.899.662.081.30
BIVVanguard Int20190409ETF1.290.570.540.590.03-0.02
BIZDVanEck Vecto20190409ETF19.0211.296.687.084.614.21
BJBJs Wholesal20190409A13.465.333.133.492.201.84
BJANInnovator S&20190409ETF23.3431.6630.4330.431.231.23
BJKVanEck Vecto20190409ETF23.7414.15-1.373.0615.5211.09
BJRIBJ's Restaur20190409A13.534.820.000.964.823.85
BJULInnovator S&20190409ETF20.7728.0327.4427.440.590.59
BKBank of New20190409A2.052.421.050.911.371.51
BKCCBlackRock Ca20190409A17.5717.600.629.3917.028.22
BKDBrookdale Se20190409A15.059.954.645.765.314.19
BKEThe Buckle,20190409A9.444.961.541.713.423.24
BKEPBlueknight E20190409A97.5370.3469.4069.360.940.98
BKFiShares MSCI20190409ETF12.339.298.568.690.730.59
BKHBlack Hills20190409A8.554.820.912.133.912.69
BKIBlack Knight20190409A6.538.907.828.071.080.82
BKLNInvesco Seni20190409ETF4.384.063.053.441.000.61
BKNGBooking Hold20190409A8.113.380.691.002.692.38
BKSCBank of Sout20190409A43.67143.8487.9687.9655.8855.88
BKTIBK Technolog20190409A197.07122.4695.2195.2127.2527.25
BKUBankunited,20190409A7.223.800.831.812.971.99
BKYIBIO-key Inte20190409A396.62325.84338.23325.84-12.390.00
BLBlackLine, I20190409A13.7314.001.032.4412.9711.56
BLBDBlue Bird Co20190409A32.1814.450.550.1713.9014.28
BLCMBellicum Pha20190409A51.9922.2319.9621.042.271.19
BLCNReality Shar20190409ETF52.3829.4322.5822.176.857.27
BLDTopBuild Cor20190409A16.807.853.203.584.644.27
BLDPBallard Powe20190409A30.3533.948.439.8325.6124.20
BLDRBuilders Fir20190409A10.1611.15-2.470.3413.6210.80
BLESInspire Glob20190409ETF60.1784.1883.9084.180.290.00
BLFSBioLife Solu20190409A46.8625.179.029.3716.1515.80
BLHYVirtus Newfl20190409ETF43.6212.1612.1612.160.000.00
BLINBridgeline D20190409A233.25199.87160.64158.1139.2441.76
BLKBlackrock, I20190409A6.103.061.521.641.541.42
BLKBBlackbaud, I20190409A21.135.471.712.243.773.23
BLLBall Corpora20190409A2.592.150.741.371.420.79
BLMNBloomin' Bra20190409A6.316.583.672.242.924.35
BLNKBlink Chargi20190409A68.2264.1555.0460.619.113.54
BLOKAmplify Tran20190409ETF19.1915.5910.7911.574.794.02
BLPHBellerophon20190409A115.55147.4181.8782.5065.5464.91
BLUEbluebird bio20190409A19.739.140.081.309.067.84
BLVVanguard Lon20190409ETF2.520.960.840.810.120.15
BLXBanco Latino20190409A29.1211.362.555.598.815.77
BMCHBMC Stock Ho20190409A15.719.081.571.547.517.54
BMIBadger Meter20190409A21.055.751.001.674.744.08
BMLPDorsey Wrigh20190409ETF76.84
BMOBank of Mont20190409A1.441.410.100.131.311.27
BMRABIOMERICA IN20190409A271.48138.67130.23130.498.448.18
BMRCBank of Mari20190409A80.9655.0048.3150.246.694.76
BMRNBioMarin Pha20190409A8.8913.393.714.159.689.25
BMTCBryn Mawr Ba20190409A35.0011.755.445.626.316.13
BMYBristol-Myer20190409A2.203.072.001.891.071.18
BNDVanguard Tot20190409ETF1.240.990.560.570.420.42
BNDCFlexShares C20190409ETF24.7526.2816.6816.629.609.67
BNDWVanguard Tot20190409ETF6.847.167.747.30-0.58-0.14
BNDXVanguard Tot20190409ETF1.800.840.770.770.060.07
BNEDBarnes & Nob20190409A21.9319.911.455.9518.4613.96
BNFTBenefitfocus20190409A17.2310.974.335.296.645.68
BNGOBionano Geno20190409A220.64167.6841.3441.34126.34126.34
BNKDMicroSectors20190409ETN23.83
BNKOMicroSectors20190409ETN17.02
BNKUMicroSectors20190409ETN22.685.9725.8719.90-19.90-13.93
BNKZMicroSectors20190409ETN21.55
BNSBank of Nova20190409A1.921.720.540.751.180.97
BNSOBonso Electr20190409A384.69139.49139.49139.490.000.00
BOCHBank of Comm20190409A110.7235.0920.9924.1314.1010.96
BOCTInnovator S&20190409ETF20.0918.3318.0218.050.310.28
BOHBank of Hawa20190409A10.664.181.231.522.952.66
BOKFBOK Financia20190409A16.595.771.842.303.933.47
BOMNBoston Omaha20190409A93.2938.5635.5436.473.012.09
BONDPIMCO Active20190409ETF1.470.720.680.680.040.04
BOOMDMC Global I20190409A27.9714.682.071.3412.6213.34
BOOTBoot Barn Ho20190409A8.924.800.921.943.882.87
BOSCB.O.S. Bette20190409A165.03106.0074.7182.4631.2923.54
BOSSGlobal X Fou20190409ETF38.0032.1332.1332.130.000.00
BOTJBank of the20190409A18.1637.6610.6910.6926.9626.96
BOTZGlobal X Fun20190409ETF4.753.251.451.321.791.93
BOUTInnovator IB20190409ETF63.7533.8733.8733.870.000.00
BOXBOX, INC.20190409A5.426.171.212.444.963.73
BOXLBoxlight Cor20190409A144.3378.7754.5055.4024.2823.37
BPFHBoston Priva20190409A12.1213.09-0.301.1313.3911.96
BPMCBlueprint Me20190409A28.147.822.112.935.704.89
BPMPBP Midstream20190409A17.4419.4215.2615.244.164.21
BPMXBioPharmX Co20190409A66.68104.8387.6185.9717.2818.89
BPOPPopular Inc20190409A6.933.341.972.071.371.27
BPRNThe Bank of20190409A123.4065.9770.9571.34-4.98-5.37
BPTBP Prudhoe B20190409A22.8916.651.777.2814.889.37
BPTHBio-Path Hol20190409A56.6550.6629.4736.7821.1913.88
BPYBrookfield P20190409A4.833.880.640.763.203.11
BRBroadridge F20190409A3.533.492.042.151.451.34
BRCBrady Corpor20190409A10.023.250.370.662.882.59
BREWCraft Brew A20190409A24.7116.115.038.9111.077.19
BRFVanEck Vecto20190409ETF36.9420.4520.5420.39-0.090.06
BRGBluerock Res20190409A15.6612.522.383.3010.149.21
BRIDBridgford Fo20190409A562.32340.47340.47340.470.000.00
BRKABerkshire Ha20190409A0.00
BRKBBERKSHIRE HA20190409A1.501.410.380.371.041.04
BRKLBrookline Ba20190409A10.889.712.743.366.986.35
BRKRBruker Corpo20190409A9.4616.770.591.0016.1915.77
BRKSBrooks Autom20190409A10.2921.082.163.0818.9218.00
BRNBarnwell Ind20190409A372.04255.54124.38124.38131.15131.15
BROBrown & Brow20190409A3.603.041.001.582.041.47
BRPABig Rock Par20190409A31.7830.6023.6623.666.946.94
BRQSBorqs Techno20190409A434.79
BRTBRT Apartmen20190409A46.1360.1453.4656.526.693.62
BRXBRIXMOR PROP20190409A5.614.651.241.383.413.26
BRYBerry Corpor20190409A25.9811.995.295.546.696.44
BRZUDirexion Dai20190409ETF5.053.501.651.291.862.22
BSAEInvesco Bull20190409ETF27.577.707.707.700.000.00
BSBEInvesco Bull20190409ETF13.378.638.638.630.000.00
BSCEInvesco Bull20190409ETF35.4315.0515.0515.050.000.00
BSCKInvesco Bull20190409ETF4.822.462.462.460.000.00
BSCLInvesco Bull20190409ETF4.972.952.772.770.190.19
BSCMInvesco Bull20190409ETF5.323.262.902.910.360.35
BSCNInvesco Bull20190409ETF5.272.863.273.27-0.47-0.47
BSCOInvesco Bull20190409ETF6.443.513.213.230.290.28
BSCPInvesco Bull20190409ETF9.675.214.914.910.300.30
BSCQInvesco Bull20190409ETF29.524.604.624.62-0.03-0.03
BSCRInvesco Bull20190409ETF13.729.399.459.39-0.060.00
BSCSInvesco Bull20190409ETF11.196.095.295.290.800.80
BSDEInvesco Bull20190409ETF35.9311.5511.5511.550.000.00
BSETBassett Furn20190409A115.7565.1233.5442.5331.5822.59
BSGMBioSig Techn20190409A75.2363.1250.0752.1313.0510.99
BSIGBrightSphere20190409A8.967.374.004.173.373.20
BSJKInvesco Bull20190409ETF4.163.932.223.091.720.85
BSJLInvesco Bull20190409ETF5.943.262.913.040.350.22
BSJMInvesco Bull20190409ETF9.773.982.812.931.171.05
BSJNInvesco Bull20190409ETF12.733.424.613.39-1.190.03
BSJOInvesco Bull20190409ETF32.2519.7219.7219.720.000.00
BSJPInvesco Bull20190409ETF17.1210.4410.1710.170.270.27
BSJQInvesco Bull20190409ETF18.2618.7116.3716.472.342.25
BSMBlack Stone20190409A16.8610.249.9310.550.31-0.32
BSQRBSQUARE Corp20190409A271.16150.13130.10130.1020.0320.03
BSRRSierra Banco20190409A96.7353.1735.9540.0217.2213.16
BSTCBioSpecifics20190409A80.7840.5228.9931.1011.539.42
BSVVanguard Sho20190409ETF1.260.930.630.630.300.30
BSVNBank7 Corp.20190409A433.90146.58214.39214.39-67.80-67.80
BSXBoston Scien20190409A2.694.863.583.721.301.15
BTAIBioXcel Ther20190409A262.00225.41174.07184.1951.3441.22
BTALAGFiQ U.S. M20190409ETF34.1723.6117.4217.736.195.87
BTEBaytex Energ20190409A54.2353.7321.9728.6431.7525.08
BTECPrincipal He20190409ETF28.9016.0415.9515.970.090.07
BTGB2Gold Corp.20190409A35.8331.1817.7318.5813.4512.56
BTNBallantyne S20190409A604.48354.26273.31277.3080.9576.97
BTUPeabody Ener20190409A7.5979.30-3.18-3.0382.4982.33
BURLBURLINGTON S20190409A5.442.330.881.101.451.23
BUSEFirst Busey20190409A13.996.654.154.082.502.57
BUYUSCF SummerH20190409ETF166.85147.79147.79147.790.000.00
BUYNUSCF SummerH20190409ETF91.06
BVBrightView H20190409A47.4027.4115.1416.5212.2710.89
BVALBrand Value20190409ETF13.4930.2230.2230.220.000.00
BVSNBroadvision20190409A293.72298.5857.9373.53240.65225.04
BWBabcock & Wi20190409A116.97206.65150.11141.4756.5465.93
BWABorgWarner I20190409A3.542.700.690.762.011.95
BWBBridgewater20190409A36.0839.2022.9522.0616.2517.15
BWENBroadwind En20190409A148.55217.47-3.77-3.77221.24221.24
BWFGBankwell Fin20190409A347.17172.56139.60137.0732.9635.50
BWLABowl America20190409A245.66
BWXSPDR Bloombe20190409ETF4.3014.065.345.318.738.75
BWXTBWX Technolo20190409A6.813.771.781.551.992.22
BWZSPDR Bloombe20190409ETF34.097.875.545.522.342.35
BXThe Blacksto20190409A3.673.832.592.641.231.18
BXCBlueLinx Hol20190409A37.8118.795.794.9713.0013.82
BXGBluegreen Va20190409A18.989.146.616.632.532.51
BXMTBlackstone M20190409A2.992.440.911.011.531.43
BXPBoston Prope20190409A3.991.620.410.511.211.12
BXSBancorpSouth20190409A10.564.651.331.803.322.85
BYByline Banco20190409A26.7013.159.539.893.623.26
BYDBoyd Gaming20190409A8.054.652.953.161.701.49
BYFCBroadway Fin20190409A396.97305.82305.82305.820.000.00
BYLDiShares Yiel20190409ETF14.378.659.179.17-0.52-0.52
BYSIBeyondSpring20190409A128.33177.57177.57177.570.000.00
BZHBeazer Homes20190409A15.9011.607.077.664.533.94
BZQProShares Ul20190409ETF10.494.983.253.681.741.31
CCitigroup In20190409A1.613.421.512.261.921.17
CAAPCorporacion20190409A60.7345.840.025.4645.8240.39
CAASChina Automo20190409A194.49128.1898.36120.4429.827.74
CABOCable One, I20190409A24.7118.5914.5714.473.553.63
CACCamden Natio20190409A75.2546.1339.7543.286.382.85
CACCCredit Accep20190409A26.2510.642.844.537.806.11
CACGClearBridge20190409ETF25.3331.6431.7431.74-0.11-0.11
CACICACI INTERNA20190409A16.647.973.524.564.453.41
CADECadence Banc20190409A5.715.610.401.095.214.53
CAECAE INC20190409A7.684.632.352.312.272.32
CAGConagra Bran20190409A3.673.540.941.172.602.37
CAHCardinal Hea20190409A2.792.070.520.571.551.50
CAICAI Internat20190409A18.5710.792.063.998.736.79
CAKECheesecake F20190409A6.759.791.271.448.528.35
CALCaleres Inc20190409A10.325.851.162.254.703.61
CALACalithera Bi20190409A44.9543.366.006.6337.3636.74
CALFPacer US Sma20190409ETF9.6910.7511.7910.73-1.040.01
CALMCal-Maine Fo20190409A10.344.361.642.122.722.24
CALXCALIX, INC.20190409A18.6811.354.865.966.495.39
CAMPCalAmp Corp.20190409A17.8726.575.355.7921.2220.79
CAMTCamtek Ltd20190409A20.0115.165.267.549.917.62
CAPEiPath Shille20190409ETN13.968.757.007.121.751.63
CAPLCrossAmerica20190409A30.3118.9011.1615.797.743.11
CAPRCapricor The20190409A248.54125.4497.6777.2527.7648.19
CARAvis Budget20190409A6.804.160.450.993.713.17
CARACara Therape20190409A15.5111.976.456.775.525.20
CARECARTER BANK20190409A100.8571.7270.7971.130.930.59
CARGCarGurus, In20190409A13.019.133.162.755.976.39
CAROCarolina Fin20190409A63.0129.4716.5514.8012.9214.67
CARSCars.com Inc20190409A8.405.591.331.824.263.76
CARVCarver Banco20190409A629.79500.27489.45493.6310.816.64
CARZFirst Trust20190409ETF25.2816.3216.3416.33-0.01-0.01
CASACasa Systems20190409A18.3718.443.614.4714.8313.96
CASHMeta Financi20190409A16.4615.073.387.1411.697.93
CASICASI Pharmac20190409A48.9938.07-12.76-18.7850.7656.65
CASSCass Informa20190409A71.9526.0911.8914.5214.2111.57
CASYCasey's Gene20190409A16.294.936.075.64-1.15-0.71
CATCaterpillar20190409A2.192.240.940.631.301.61
CATBCatabasis Ph20190409A49.8453.0214.2127.8238.8025.19
CATCCAMBRIDGE BA20190409A405.52152.47143.11145.839.366.64
CATHGlobal X S&P20190409ETF9.4619.6818.0915.661.594.01
CATMCardtronics20190409A26.409.362.843.446.535.92
CATOCATO CORP20190409A15.848.851.952.836.906.02
CATSCatasys Inc.20190409A79.7053.1225.4326.3727.6926.51
CATYCathay Gener20190409A9.3918.41-0.010.1418.4218.27
CBChubb Limite20190409A3.012.221.281.420.940.80
CBANColony Bankc20190409A86.2866.2860.6461.335.644.95
CBATCBAK Energy20190409A113.9182.1266.8769.2115.2412.91
CBAYCymabay Ther20190409A16.3617.063.914.5113.2312.59
CBBCincinnati B20190409A24.3415.378.768.306.617.08
CBFVCB Financial20190409A197.96124.36123.68123.680.690.69
CBIOCatalyst Bio20190409A44.2935.2922.0111.0913.2824.19
CBLCBL& Associa20190409A66.2156.6936.5241.5920.1715.09
CBLICleveland Bi20190409A368.64187.92179.12179.128.808.80
CBMBCBM Bancorp,20190409A161.00133.61133.61133.610.000.00
CBMGCellular Bio20190409A97.5050.568.708.8941.8641.67
CBNKCapital Banc20190409A178.35155.54152.15155.263.390.28
CBOECboe Global20190409A6.142.21-0.49-0.072.712.29
CBONVanEck Vecto20190409ETF20.081.83-7.14-7.148.978.97
CBPOChina Biolog20190409A9.895.051.852.593.202.46
CBRECBRE GROUP,20190409A3.874.722.091.502.623.22
CBRLCracker Barr20190409A6.823.911.141.622.772.29
CBSHCommerce Ban20190409A9.659.274.544.584.734.68
CBTCabot Corpor20190409A11.194.870.691.384.183.48
CBTXCBTX, Inc. C20190409A84.6737.387.477.8329.9229.55
CBUCommunity Ba20190409A13.985.182.322.762.852.42
CBZCBIZ, Inc.20190409A15.397.125.064.602.062.53
CCThe Chemours20190409A6.743.541.482.052.061.49
CCBCoastal Fina20190409A290.56197.56197.85197.59-0.29-0.03
CCBGCapital City20190409A164.22131.2251.6451.7179.5879.51
CCCClarivate An20190409A98.0969.4661.2269.408.240.06
CCCLChina Cerami20190409A151.48109.8695.5594.5214.3115.34
CCDCalamos Dyna20190409A20.0517.5813.5814.114.003.48
CCEPCoca-Cola Eu20190409A3.142.220.730.751.491.47
CCFChase Corpor20190409A137.7986.9660.1558.1726.8228.79
CCHCollier Cree20190409A28.5610.0810.0810.08-0.01-0.01
CCICrown Castle20190409A3.722.190.220.271.971.92
CCJCameco Corpo20190409A8.526.702.582.234.114.45
CCKCrown Holdin20190409A7.233.171.521.631.651.54
CCLCarnival Cor20190409A2.022.020.450.841.571.17
CCLPCSI Compress20190409A49.6129.895.797.1924.1222.72
CCMPCabot Microe20190409A13.425.690.400.855.294.84
CCNECNB Financia20190409A224.0883.8189.1566.40-5.3417.41
CCOClear Channe20190409A114.9543.2338.2238.925.014.31
CCOICogent Commu20190409A16.136.241.971.974.264.26
CCORCore Alterna20190409ETF71.8036.5935.7135.580.891.01
CCRCONSOL Coal20190409A41.3738.6731.6736.637.002.04
CCRCChina Custom20190409A219.39189.75136.95182.3052.807.45
CCRNCross Countr20190409A24.4728.014.144.8523.8723.16
CCSCENTURY COMM20190409A9.905.353.213.742.141.61
CCXIChemoCentryx20190409A34.88161.77136.96148.3024.8113.85
CDAYCeridian HCM20190409A12.066.310.932.755.383.56
CDCVictoryShare20190409ETF8.8711.149.259.541.891.60
CDECoeur Mining20190409A23.9422.581.646.5320.9416.05
CDEVCentennial R20190409A11.7212.053.703.558.358.50
CDKCDK Global,20190409A6.723.141.311.691.831.45
CDLVictoryShare20190409ETF12.538.087.997.930.090.15
CDLXCardlytics,20190409A61.0028.2518.0217.9910.2510.26
CDMOAvid Bioserv20190409A50.8943.618.8710.6234.7332.99
CDNACareDx, Inc.20190409A32.1613.226.937.146.296.08
CDNSCadence Desi20190409A2.842.381.011.241.371.14
CDORCondor Hospi20190409A333.97112.9423.6064.5689.3448.38
CDRCedar Realty20190409A30.5224.2322.8519.561.384.56
CDTXCidara Thera20190409A104.6972.4746.2950.1025.4021.58
CDWCDW Corporat20190409A5.121.890.310.461.581.43
CDXCChromaDex Co20190409A50.3624.448.467.4815.9716.96
CDXSCodexis, Inc20190409A14.949.70-0.580.1110.289.58
CDZICADIZ, Inc.20190409A34.7619.8010.2511.999.557.81
CECelanese Cor20190409A5.025.272.324.332.950.93
CECECeco Environ20190409A33.2127.007.7413.1819.2613.82
CEFSSaba Closed-20190409ETF40.4243.9915.6615.6628.3328.33
CEICamber Energ20190409A142.71128.5279.75105.2548.7623.26
CEIXCONSOL Energ20190409A26.259.721.602.648.127.09
CELCellcom Isra20190409A76.6886.745.28-81.6081.46168.34
CELCCelcuity Inc20190409A500.42697.31170.51174.17526.81523.14
CELHCelsius Hold20190409A84.5248.5921.4633.2927.1315.30
CELPCypress Envi20190409A71.2236.9428.2228.228.738.73
CEMBiShares J.P.20190409ETF24.3714.100.8210.7613.273.33
CEMIChembio diag20190409A39.8123.1915.9118.587.274.61
CENTCentral Gard20190409A24.0614.093.454.2010.659.89
CENTACentral Gard20190409A14.476.540.780.705.765.84
CENXCentury Alum20190409A12.4432.809.5424.6123.268.19
CEPUCentral Puer20190409A37.0629.498.257.6121.2421.88
CEQPCrestwood Eq20190409A17.419.315.454.733.864.57
CERCCerecor Inc.20190409A69.3448.2711.4021.8836.8726.39
CERNCerner Corp20190409A4.154.240.492.673.751.58
CERSCerus Corp20190409A15.9215.065.996.439.078.63
CETVCentral Euro20190409A26.1843.6515.7014.3027.9529.35
CETXCEMTREX INC.20190409A256.82242.64213.25217.9929.3924.65
CEVACEVA Inc.20190409A26.048.684.084.364.604.32
CEWWisdomTree20190409ETF38.0224.5220.5320.533.983.98
CEYVictoryShare20190409ETF20.9613.7313.1613.380.580.35
CEZVictoryShare20190409ETF10.654.912.302.302.612.61
CFCF Industrie20190409A4.784.12-0.650.074.784.06
CFAVictoryShare20190409ETF9.8811.188.648.932.542.25
CFBICommunity Fi20190409A194.44132.18123.11124.879.077.31
CFBKCentral Fede20190409A250.89108.40105.01105.013.393.39
CFFACF Finance A20190409A42.92
CFFIC&F Financia20190409A359.34133.27133.27133.270.000.00
CFFNCapitol Fede20190409A8.6326.163.343.8922.8222.27
CFGCitizens Fin20190409A3.004.800.660.884.143.92
CFMSConformis, I20190409A58.2578.8218.1544.6360.6634.19
CFOVictoryShare20190409ETF11.6710.537.247.773.292.75
CFRCullen/Frost20190409A11.454.361.842.042.522.32
CFRXContraFect C20190409A147.90131.7591.04108.3440.7023.41
CFXColfax Corpo20190409A4.653.540.981.062.572.48
CGThe Carlyle20190409A11.057.44-0.86-0.498.307.93
CGACHINA GREEN20190409A264.24378.32364.82364.8213.5013.50
CGBDTCG BDC, Inc20190409A10.3911.73-0.921.9212.659.81
CGCCanopy Growt20190409A6.495.471.602.033.883.44
CGENCompugen Ltd20190409A102.1478.8827.0032.5351.8746.35
CGIXCancer Genet20190409A180.71152.73111.16122.0741.5630.65
CGNXCognex Corp20190409A6.4714.933.213.5111.7211.44
CGOCalamos Glob20190409A82.7978.34-3.82-3.8282.1682.16
CGWInvesco S&P20190409ETF9.6018.7211.018.477.7110.25
CHADDirexion Dai20190409ETF12.107.865.466.452.401.42
CHAPChaparral En20190409A90.0842.1920.0124.3822.1717.81
CHAUDirexion Dai20190409ETF3.844.423.672.880.751.54
CHCIComstock Hol20190409A352.13293.65243.04243.0450.6250.62
CHCOCity Holding20190409A34.9914.166.267.077.897.09
CHCTCommunity He20190409A25.4011.503.463.648.057.86
CHDChurch & Dwi20190409A4.352.731.902.060.830.67
CHDNChurchill Do20190409A15.979.730.861.488.878.25
CHEChemed Corpo20190409A25.308.394.005.144.393.25
CHEFThe Chef's W20190409A51.1923.704.978.9918.7314.71
CHEKCheck-Cap Lt20190409A60.4446.8536.5636.9610.289.88
CHEPAGFiQ U.S. M20190409ETF225.81150.57150.57150.570.000.00
CHFSCHF Solution20190409A95.3294.7269.5673.1725.1621.55
CHGGCHEGG, INC.20190409A5.543.731.562.192.171.54
CHGXChange Finan20190409ETF37.2233.0033.0033.000.000.00
CHHChoice Hotel20190409A8.393.721.051.492.672.23
CHICalamos Conv20190409A14.059.996.597.203.402.79
CHICGlobal X MSC20190409ETF204.8397.4291.7094.175.723.25
CHIEGlobal X MSC20190409ETF265.61224.55224.55224.550.000.00
CHIHGlobal X MSC20190409ETF42.40111.22111.22111.220.000.00
CHIIGlobal X MSC20190409ETF180.25121.95121.95121.950.000.00
CHIKGlobal X MSC20190409ETF132.8388.2684.2488.264.030.00
CHILGlobal X MSC20190409ETF144.8338.0138.0138.010.000.00
CHIMGlobal X MSC20190409ETF125.59102.47102.47102.470.000.00
CHIQGlobal X MSC20190409ETF14.9448.2714.2314.2934.0433.98
CHISGlobal X MSC20190409ETF54.3716.5316.5316.530.000.00
CHIUGlobal X MSC20190409ETF99.7129.5929.5929.590.000.00
CHIXGlobal X MSC20190409ETF6.745.825.215.310.610.51
CHKChesapeake E20190409A29.8425.6014.5917.2811.008.31
CHKPCheck Point20190409A6.723.041.391.421.651.61
CHMAChiasma, Inc20190409A64.3068.1613.1419.2255.0248.94
CHMGChemung Fina20190409A276.4163.0556.3057.696.755.36
CHMICHERRY HILL20190409A10.036.984.714.902.282.08
CHNALoncar China20190409ETF127.5818.2318.2318.230.000.00
CHNRChina Natura20190409A354.10161.79161.79161.790.000.00
CHRACharah Solut20190409A178.11324.81103.67103.67221.14221.14
CHRSCoherus BioS20190409A17.3516.253.454.5012.8011.75
CHRWC.H. Robinso20190409A4.322.290.750.991.551.30
CHSChicos FAS,20190409A25.0218.578.509.1110.069.41
CHTRCharter Comm20190409A5.152.390.131.001.631.46
CHUYChuy's Holdi20190409A28.9317.392.893.0314.5014.36
CHWCalamos Glob20190409A16.9428.1120.7721.107.337.01
CHYCalamos Conv20190409A16.5411.064.316.126.754.93
CICIGNA Corpor20190409A4.292.640.500.972.141.67
CIACitizens, In20190409A54.0149.3240.3339.999.529.86
CIBRFirst Trust20190409ETF20.4516.4810.1610.026.326.47
CIDVictoryShare20190409ETF37.0765.2465.4265.42-0.18-0.18
CIDMCinedigm Cor20190409A195.95129.3683.5697.5345.8131.83
CIENCiena Corpor20190409A3.143.381.451.341.942.05
CIFSChina Intern20190409A110.1466.2454.6157.4311.638.81
CIGIColliers Int20190409A19.0613.756.707.227.056.53
CILVictoryShare20190409ETF24.163.69-12.23-12.2315.9215.92
CIMChimera Inve20190409A5.313.972.782.891.191.08
CINFCincinnati F20190409A6.372.781.041.321.741.47
CINRCINER RESOUR20190409A143.2437.0327.8227.829.219.21
CIOCITY OFFICE20190409A13.929.522.633.806.895.72
CIRCIRCOR Inter20190409A36.3114.335.686.098.658.24
CITCIT Group In20190409A6.973.781.581.562.202.24
CIVBCivista Banc20190409A52.3265.89-1.695.9267.5859.97
CIXComp X Inter20190409A320.31206.25138.43176.0767.8230.19
CIZVictoryShare20190409ETF33.5616.2214.9615.091.261.13
CIZNCitizens Hol20190409A378.82102.3139.6339.6362.6862.68
CJJDChina Jo-Jo20190409A50.4139.0030.7424.208.2614.80
CKHSeacor Holdi20190409A33.7516.927.705.499.2211.42
CKPTCheckpoint T20190409A407.48185.1542.8448.46142.31136.69
CKXCKX Lands, I20190409A318.05467.42467.42467.420.000.00
CLColgate-Palm20190409A1.661.430.170.531.260.90
CLARClarus Corpo20190409A21.8612.87-1.210.0814.0812.79
CLBCore Laborat20190409A12.767.553.804.203.763.36
CLBKColumbia Fin20190409A64.6050.0639.3739.6010.6910.46
CLBSCaladrius Bi20190409A147.2678.0754.7256.2323.3521.84
CLCTCollectors U20190409A74.0731.7028.5927.813.113.89
CLDBCORTLAND BNC20190409A792.72808.86808.86808.860.000.00
CLDRCloudera, In20190409A8.957.383.333.184.054.24
CLDTCHATHAM LODG20190409A8.865.061.482.823.592.24
CLDXCelldex Ther20190409A53.1939.1713.6324.0125.5415.16
CLFCleveland-Cl20190409A9.698.601.892.806.735.82
CLFDClearfield,20190409A265.2194.3862.4762.7231.9231.66
CLGXCorelogic, I20190409A7.653.630.991.332.642.30
CLHClean Harbor20190409A12.383.562.192.351.361.21
CLIMack-Cali Re20190409A7.444.391.701.812.682.58
CLIRClearSign Te20190409A364.08212.24179.34179.3532.9032.89
CLIXProShares Lo20190409ETF17.3118.3818.9918.64-0.62-0.26
CLMTCalumet Spec20190409A87.9153.3327.3726.3125.9627.02
CLNCColony Credi20190409A22.6820.7211.9810.468.7410.26
CLNEClean Energy20190409A33.1734.8219.9220.5514.9114.27
CLNYColony Capit20190409A19.0814.68-3.734.0418.4110.62
CLPRClipper Real20190409A60.7425.3820.9321.614.453.77
CLPSCLPS Incorpo20190409A170.32206.16178.74182.1227.4324.04
CLRCONTINENTAL20190409A5.594.232.052.282.181.95
CLRBCellectar Bi20190409A147.6384.7241.5942.1443.1442.58
CLRGIQ Chaikin U20190409ETF9.679.057.977.971.081.08
CLROClearOne, In20190409A269.54117.7589.4594.1128.3123.64
CLSCelestica, I20190409A11.8710.004.635.425.394.55
CLSDClearside Bi20190409A73.9565.8234.8837.1230.7428.50
CLSNCelsion Corp20190409A111.7189.8777.4079.6812.4710.18
CLTLInvesco Trea20190409ETF2.631.631.601.600.030.03
CLUBTown Sports20190409A64.2835.6114.4619.5021.1516.11
CLVSClovis Oncol20190409A16.2910.063.013.627.056.44
CLWClearwater P20190409A25.7013.601.114.9512.508.65
CLWTEuro Tech Ho20190409A97.0590.6254.5361.8836.0928.74
CLXClorox Compa20190409A3.441.990.790.561.201.44
CLXTCalyxt, Inc.20190409A106.6147.7820.6432.0527.1415.73
CMCanadian Imp20190409A2.072.351.671.650.680.70
CMAComerica Inc20190409A3.783.460.170.523.292.94
CMBSiShares CMBS20190409ETF6.543.743.593.390.160.35
CMCCommercial M20190409A6.015.400.801.134.614.28
CMCLCaledonia Mi20190409A144.9774.5359.3069.9915.234.54
CMCOColumbus McK20190409A38.0615.449.789.895.665.55
CMCSAComcast Corp20190409A2.494.460.781.203.673.27
CMCTCIM Commerci20190409A225.56152.98135.95141.9717.0411.01
CMDCantel Medic20190409A16.105.682.092.783.592.89
CMDYiShares Bloo20190409ETF50.7028.6228.3228.620.290.00
CMECME Group In20190409A3.364.251.992.652.261.60
CMFiShares Cali20190409ETF3.373.152.842.870.310.28
CMGChipotle Mex20190409A7.243.391.291.392.102.00
CMICummins Inc.20190409A3.893.180.941.042.242.15
CMLSCumulus Medi20190409A84.3434.0017.1718.0016.8416.00
CMOCapstead Mor20190409A11.579.096.066.613.032.48
CMPCompass Mine20190409A14.409.670.310.979.378.71
CMPRCimpress PLC20190409A25.4510.456.076.564.373.89
CMRECostamare In20190409A22.9116.686.656.9210.039.76
CMRXChimerix, In20190409A44.4940.7117.0720.7323.6719.99
CMSCMS Energy C20190409A1.921.890.540.781.341.11
CMTCore Molding20190409A219.98255.76229.42230.1926.3425.57
CMTLComtech Tele20190409A26.4314.333.442.1610.8912.17
CNXtrackers MS20190409ETF15.216.802.652.644.144.15
CNACNA Financia20190409A7.803.902.182.071.721.82
CNATConatus Phar20190409A83.1371.5364.7764.586.766.94
CNBKACentury Banc20190409A190.3698.7583.3190.5115.448.24
CNCCentene Corp20190409A3.213.482.482.741.000.74
CNCEConcert Phar20190409A29.9022.036.618.9615.4213.07
CNCRLoncar Cance20190409ETF29.4453.7052.1252.371.591.33
CNDTConduent Inc20190409A7.845.692.113.193.582.49
CNETChinaNet Onl20190409A93.6081.6664.4764.4617.1917.20
CNFRConifer Hold20190409A507.96365.06361.83361.833.233.23
CNHICNH INDUSTRI20190409A9.226.922.273.894.663.03
CNICanadian Nat20190409A2.421.540.550.910.990.63
CNKCinemark Hol20190409A4.572.890.620.822.272.06
CNMDCONMED Corpo20190409A13.067.938.598.04-0.67-0.12
CNNECannae Holdi20190409A11.266.022.973.443.042.57
CNOCNO Financia20190409A6.445.492.182.063.313.44
CNOBCenter Banco20190409A22.9913.213.664.779.558.44
CNPCenterPoint20190409A3.423.221.081.172.142.05
CNQCanadian Nat20190409A3.483.25-0.330.643.582.60
CNSCohen & Stee20190409A20.499.065.575.653.493.41
CNSLConsolidated20190409A10.7513.351.073.6812.289.67
CNSTConstellatio20190409A284.82114.0289.7682.4624.2631.56
CNTYCentury Casi20190409A27.7711.818.608.253.183.66
CNXCNX Resource20190409A9.497.632.903.524.734.11
CNXMCNX Midstrea20190409A13.758.74-2.312.1311.056.61
CNXNPC Connectio20190409A50.4736.807.279.0629.5227.74
CNXTVanEck Vecto20190409ETF12.6015.0511.5310.833.524.22
CNYAiShares MSCI20190409ETF6.965.525.725.72-0.20-0.20
COGlobal Cord20190409A77.4946.8715.5216.2731.3530.60
COCPCocrystal Ph20190409A317.03184.00105.97130.6578.0453.35
CODACoda Octopus20190409A185.68225.8188.12107.45137.70118.37
CODICompass Dive20190409A18.9410.702.264.138.446.57
CODXCo-Diagnosti20190409A104.31112.18103.78102.748.409.44
COFCapital One20190409A3.002.98-0.390.043.372.94
COGCabot Oil &20190409A3.834.142.022.782.121.38
COHNCohen & Comp20190409A714.83174.9842.5990.21132.3984.78
COHRCoherent Inc20190409A20.339.560.912.058.657.51
COHUCohu Inc20190409A15.2118.350.632.1617.7216.19
COKECoca-Cola Co20190409A52.8428.6111.4213.2217.1915.39
COLBColumbia Ban20190409A11.456.222.402.843.823.38
COLDAmericold Re20190409A4.404.801.171.893.632.91
COLLCollegium Ph20190409A20.7028.060.392.8427.6625.22
COLMColumbia Spo20190409A9.804.963.413.701.551.26
COMDirexion Aus20190409ETF26.203.12-1.271.874.391.25
COMBGraniteShare20190409ETF13.2311.208.098.613.112.59
COMMCommScope Ho20190409A5.7214.57-0.72-0.1915.3014.81
COMTiShares Comm20190409ETF23.149.548.419.291.130.25
CONECyrusOne Inc20190409A6.766.191.431.624.774.57
CONNConn's Inc.20190409A16.5833.624.174.8229.4528.94
COOThe Cooper C20190409A6.733.862.142.591.721.27
COOPMr. Cooper G20190409A16.2415.333.944.4811.4310.89
COPConocoPhilli20190409A1.861.970.800.751.181.22
COPXGlobal X Cop20190409ETF19.2118.5618.1017.990.460.57
CORCoresite Rea20190409A9.743.471.851.681.621.79
CORECore Mark Ho20190409A19.5810.703.533.737.176.97
CORPPIMCO Invest20190409ETF6.663.833.723.780.110.05
CORRCorEnergy In20190409A20.9611.056.577.604.483.45
CORTCorcept Ther20190409A10.727.921.392.736.535.19
CORVCorrevio Pha20190409A132.4882.5932.3032.9550.2949.64
COSTCostco Whole20190409A2.452.851.701.531.151.33
COTYCOTY INC20190409A8.906.532.884.193.642.33
COUPCoupa Softwa20190409A9.3711.440.642.4410.808.99
COWiPath Series20190409ETN22.4716.4220.2925.40-3.87-8.98
COWNCowen Inc. C20190409A15.9626.32-0.473.2126.7823.11
COWZPacer US Cas20190409ETF6.645.535.556.01-0.02-0.48
CPCanadian Pac20190409A4.652.730.110.432.622.30
CPACopa Holding20190409A13.2116.577.326.909.259.67
CPAHCounterpath20190409A561.91410.11378.45383.9231.6626.19
CPBCampbell Sou20190409A3.205.474.374.051.111.44
CPECallon Petro20190409A12.7510.703.434.497.276.21
CPFCentral Paci20190409A13.605.311.521.903.783.41
CPGCRESCENT POI20190409A26.9425.189.739.2015.4515.98
CPHCCanterbury P20190409A249.86200.12186.34186.3413.7713.77
CPHIChina Pharma20190409A149.29128.8596.63101.4032.2227.45
CPICPI Inflatio20190409ETF20.0725.9925.9925.990.000.00
CPIXCumberland P20190409A707.94373.57360.39373.5713.190.00
CPKChesapeake U20190409A91.2133.1027.0427.026.066.09
CPLGCorePoint Lo20190409A20.7613.417.157.606.275.81
CPLPCapital Prod20190409A30.0524.639.8111.2814.8113.35
CPRICapri Holdin20190409A3.723.271.621.731.651.54
CPRTCopart Inc20190409A4.655.87-0.14-1.296.007.16
CPRXCatalyst Pha20190409A20.9620.034.563.9215.5416.11
CPSCooper-Stand20190409A31.2513.762.373.6211.3910.14
CPSHCPS Technolo20190409A419.34204.06199.27199.274.794.79
CPSIComputer Pro20190409A23.5613.6611.2610.902.392.76
CPSSConsumer Por20190409A187.1894.8354.9662.5939.8632.23
CPSTCapstone Tur20190409A79.3776.8055.6365.4521.1711.35
CPTCamden Prope20190409A5.602.741.261.381.481.36
CPTACapitala Fin20190409A29.0418.1712.9913.205.184.97
CQPCheniere Ene20190409A18.2113.3510.0610.933.292.43
CQQQInvesco Chin20190409ETF9.325.542.564.212.981.34
CRCrane Compan20190409A13.536.413.243.443.172.97
CRAICRA Internat20190409A77.7831.607.2910.0224.3221.58
CRAKVanEck Vecto20190409ETF37.8959.7835.4233.7624.3626.02
CRBNiShares MSCI20190409ETF13.0611.5711.3211.410.250.16
CRBPCorbus Pharm20190409A19.6713.972.294.3311.679.64
CRCCalifornia R20190409A14.848.504.634.503.874.00
CRDACrawford & C20190409A70.1033.4623.5029.249.964.22
CRDBCrawford & C20190409A79.0721.3914.7218.946.672.46
CREECree Inc20190409A5.094.690.460.834.233.87
CREGChina Recycl20190409A197.54116.5675.0884.4741.4732.08
CREXCREATIVE REA20190409A321.98272.06174.97183.9497.0987.34
CRHMCRH Medical20190409A70.4961.1356.4557.084.684.05
CRICarter's Inc20190409A11.084.851.631.943.212.90
CRISCuris Inc20190409A86.0459.0432.5130.6126.5328.43
CRKComstock Res20190409A34.4023.7510.5213.1013.2310.66
CRLCharles Rive20190409A12.095.201.911.883.283.32
CRMsalesforce.c20190409A2.343.062.712.750.350.31
CRMDCorMedix Inc20190409A49.0530.5023.3723.607.136.90
CRMTAmerica's Ca20190409A31.1517.247.199.0010.068.24
CRNTCeragon Netw20190409A35.7628.949.7615.8019.1713.14
CRNXCrinetics Ph20190409A158.4165.1728.9132.8836.2732.30
CRONCronos Group20190409A7.519.57-0.751.3510.338.22
CROPIQ Global Ag20190409ETF14.0432.7732.7732.770.000.00
CROXCrocs, Inc.20190409A6.295.49-0.64-0.536.136.02
CRSCarpenter Te20190409A15.526.272.242.914.033.36
CRSPCRISPR Thera20190409A21.9116.218.379.417.836.80
CRTCross Timber20190409A144.4278.3275.3276.253.002.07
CRUSCirrus Logic20190409A11.075.692.302.573.393.11
CRVLCorvel Corp20190409A65.5227.3915.5618.4811.828.91
CRVSCorvus Pharm20190409A213.1573.0449.8853.2623.1619.78
CRWSCrown Crafts20190409A35.8337.2317.3814.8019.8422.43
CRYCryoLife, In20190409A17.745.041.592.303.462.74
CSAVictoryShare20190409ETF23.0616.8617.7515.07-0.891.78
CSBVictoryShare20190409ETF21.9919.2116.0115.843.203.36
CSBRChampions On20190409A96.57149.5697.7797.6051.7951.96
CSCOCisco System20190409A1.823.001.580.861.422.14
CSDInvesco S&P20190409ETF41.0334.5434.5434.540.000.00
CSFVictoryShare20190409ETF12.2625.2529.6229.90-4.37-4.66
CSFLCenterState20190409A7.196.912.422.574.494.34
CSGPCoStar Group20190409A20.859.023.965.924.952.99
CSGSCSG Systems20190409A15.3715.332.523.3412.8111.99
CSIICardiovascul20190409A17.417.930.321.917.616.02
CSIQCanadian Sol20190409A11.929.564.505.775.053.79
CSLCarlisle Com20190409A8.223.761.371.862.391.89
CSLTCASTLIGHT HE20190409A36.8027.0217.3319.989.697.04
CSMProShares La20190409ETF7.205.984.384.201.601.78
CSMLIQ Chaikin U20190409ETF20.8011.812.885.508.926.31
CSODCornerstone20190409A14.9719.0512.4013.906.655.15
CSPICSP Inc.20190409A807.92344.83322.81348.8522.02-4.02
CSQCalamos Stra20190409A12.5720.56-2.28-2.0322.8322.59
CSSEChicken Soup20190409A130.5480.9157.0361.1423.8819.77
CSTECaesarstone20190409A24.7524.930.320.8124.6124.12
CSTMConstellium20190409A12.9113.495.305.888.207.62
CSTRCapStar Fina20190409A73.17183.7533.4330.64150.31153.11
CSUCapital Seni20190409A52.2226.2513.1515.2913.1010.96
CSVCarriage Ser20190409A21.319.543.043.796.505.75
CSWCCapital Sout20190409A33.6047.7113.9814.3233.7333.39
CSWICSW Industri20190409A42.7719.348.619.5510.729.79
CSXCSX Corporat20190409A1.661.940.520.581.421.36
CTASCintas Corp20190409A6.564.242.032.492.201.75
CTBCooper Tire20190409A12.205.181.722.373.462.82
CTBICommunity Tr20190409A69.0225.949.249.3416.7016.60
CTEKCynergisTek,20190409A190.1831.8629.9529.951.901.90
CTGComputer Tas20190409A179.5070.1259.5460.1310.589.99
CTHRCharles & Co20190409A187.2597.3910.76-0.3586.6397.73
CTIBYunhong CTI20190409A707.25862.05818.74818.7443.3243.32
CTICCTI BioPharm20190409A100.35119.6390.8690.9828.7728.65
CTLCenturyLink,20190409A8.136.522.322.844.203.69
CTLTCATALENT, IN20190409A8.144.992.092.392.902.60
CTMXCytomX Thera20190409A32.6917.81-1.452.6419.2515.17
CTOConsolidated20190409A123.6169.7638.0146.6231.7523.14
CTRAContura Ener20190409A24.5314.3810.939.483.454.90
CTRCCentric Bran20190409A164.0696.4990.8191.235.685.25
CTRECARTRUST REI20190409A6.126.861.942.354.924.51
CTRMCastor Marit20190409A300.86213.36188.85174.6624.5138.70
CTRNCiti Trends,20190409A44.1537.3319.7814.7717.5522.56
CTSCTS Corporat20190409A18.898.473.554.084.924.40
CTSHCognizant Te20190409A1.842.31-0.70-0.623.012.93
CTSOCytosorbents20190409A39.9130.0716.1519.2113.9310.86
CTTCATCHMARK TI20190409A16.3111.645.916.355.745.30
CTXRCitius Pharm20190409A142.60144.2382.7482.1261.5062.12
CTXSCitrix Syste20190409A2.432.130.040.352.091.78
CUBCubic Corpor20190409A24.8911.044.225.766.825.27
CUBAHerzfeld Car20190409A87.6118.1918.1918.190.000.00
CUBECubeSmart20190409A3.423.52-0.520.784.042.74
CUBICUSTOMERS BA20190409A21.878.364.205.194.163.17
CUECue Biopharm20190409A63.3250.4215.0611.0935.3639.33
CUICUI Global,20190409A287.86176.20136.70136.7039.5039.50
CULPCulp, Inc.20190409A100.2047.3536.4136.4210.9410.93
CUOContinental20190409A121.3388.7080.0880.088.628.62
CUREDirexion Dai20190409ETF8.306.764.074.952.691.81
CUROCURO Group H20190409A44.3722.9610.2511.3012.7011.65
CUTInvesco MSCI20190409ETF17.2117.38-9.31-9.4526.6926.83
CUTRCutera, Inc.20190409A39.0021.154.405.7416.7515.41
CUZCousins Prop20190409A10.448.813.364.275.454.54
CVACovanta Hold20190409A8.246.102.763.013.353.10
CVBFCVB Financia20190409A7.364.891.402.143.492.75
CVCOCavco Indust20190409A43.1820.488.4910.6111.999.88
CVCYCentral Vall20190409A69.6841.6438.3138.313.333.33
CVECenovus Ener20190409A10.538.043.123.674.914.35
CVEOCIVEO CORPOR20190409A62.0145.8210.6416.0135.1929.86
CVETCovetrus, In20190409A16.6616.355.556.5410.809.80
CVGICommercial V20190409A21.8312.765.687.347.085.42
CVGWCalavo Growe20190409A23.219.454.774.524.684.94
CVICVR ENERGY,20190409A9.985.231.241.433.983.80
CVIACovia Holdin20190409A71.3032.6120.5521.8012.0610.81
CVLTCommault Sys20190409A20.084.091.351.922.752.18
CVLYCodorus Vall20190409A255.50127.264.6336.49122.6390.77
CVMCel-Sci Corp20190409A39.6729.159.7614.8419.3914.32
CVNACarvana Co.20190409A13.336.802.032.424.774.38
CVRChicago Rive20190409A289.07311.41274.82274.8236.5936.59
CVSCVS HEALTH C20190409A1.922.060.230.701.841.35
CVTICovenant Tra20190409A31.9314.216.729.397.494.82
CVUCPI Aerostru20190409A150.09179.31143.03144.1336.2835.18
CVVCVD Equipmen20190409A310.91334.79122.19129.72212.60205.08
CVXChevron Corp20190409A2.051.640.640.821.000.82
CVYInvesco Zack20190409ETF41.5186.2027.4027.5358.8058.66
CWCurtiss-Wrig20190409A12.415.920.121.505.804.42
CWBSPDR Bloombe20190409ETF1.963.871.783.412.100.48
CWBCCommunity We20190409A381.73281.49274.25284.027.24-2.53
CWBRCohBar, Inc.20190409A92.1350.9331.5533.0319.3817.89
CWCOConsolidated20190409A49.1826.647.4915.1619.1411.48
CWEBDirexion Dai20190409ETF17.7211.057.777.593.293.47
CWENClearway Ene20190409A8.955.762.612.863.152.90
CWENAClearway Ene20190409A9.707.573.835.073.742.50
CWHCamping Worl20190409A18.7011.064.075.206.995.86
CWISPDR MSCI AC20190409ETF3.542.071.761.850.310.22
CWKCushman & Wa20190409A9.765.732.042.823.692.91
CWSAdvisorShare20190409ETF49.0352.5252.5252.520.000.00
CWSTCasella Wast20190409A17.788.163.493.394.674.77
CWTCalifornia W20190409A10.194.460.131.234.333.22
CXDCChina XD Pla20190409A387.38237.73182.60200.7055.1337.03
CXOCONCHO RESOU20190409A6.713.021.051.591.971.43
CXPCOLUMBIA PRO20190409A5.273.480.981.502.511.98
CXSEWisdomTree T20190409ETF15.808.957.657.651.301.30
CXWCoreCivic, I20190409A8.724.332.322.942.011.39
CYCypress Semi20190409A6.376.74-0.011.106.765.64
CYANCyanotech Co20190409A162.39
CYBWisdomTree20190409ETF32.719.239.499.55-0.26-0.32
CYBECyberoptics20190409A118.6962.7952.7455.3210.047.46
CYBRCyberArk Sof20190409A12.056.812.513.184.303.63
CYCCCyclacel Pha20190409A142.96155.76139.18139.2616.5816.51
CYCNCyclerion Th20190409A147.2162.6829.4131.6933.2730.99
CYDChina Yuchai20190409A56.1531.6524.7425.506.916.15
CYHCommunity He20190409A27.6021.259.089.1412.1012.04
CYRNCYREN Ltd.20190409A372.39221.63209.64209.6411.9911.99
CYRXCryoPort, In20190409A36.6223.585.045.0218.5418.56
CYTKCytokinetics20190409A32.3917.845.885.9311.9511.90
CZAInvesco Zack20190409ETF21.159.924.444.765.495.16
CZNCCitizens & N20190409A59.0644.5837.9538.786.635.79
CZRCaesars Ente20190409A11.3111.752.392.259.369.50
CZWICitizens Com20190409A168.07150.39150.39150.390.000.00
CZZCosan Limite20190409A10.3210.682.653.248.037.44
DDominion Ene20190409A1.641.970.840.891.131.09
DACDanaos Corpo20190409A145.58128.65112.39113.4416.2715.22
DAIOData I/O Cor20190409A98.09209.9974.5285.95135.47124.04
DAKTDaktronics I20190409A21.2516.585.427.6511.168.93
DALDelta Air Li20190409A2.011.900.750.921.140.98
DALIFirst Trust20190409ETF62.8538.9238.9238.920.000.00
DALTAnfield Capi20190409ETF101.8145.7945.4045.400.390.39
DANDana Incorpo20190409A7.265.480.802.194.683.29
DARDARLING INGR20190409A5.804.261.532.322.731.94
DAREDare Bioscie20190409A97.4984.4683.8292.790.63-8.29
DAUDExchange-Tra20190409ETN38.25
DAXGlobal X Fun20190409ETF25.4617.4210.2016.517.220.90
DBDeutsche Ban20190409A12.148.693.363.845.344.86
DBAWXtrackers MS20190409ETF17.9614.9714.8114.970.160.00
DBDDiebold Nixd20190409A10.089.286.116.883.172.41
DBEFXtrackers MS20190409ETF3.152.541.601.650.940.89
DBEMXtrackers MS20190409ETF29.5325.2510.2410.2415.0215.02
DBEUXtrackers MS20190409ETF3.473.192.542.690.650.50
DBEZXtrackers MS20190409ETF9.438.383.324.035.074.35
DBGRXtrackers MS20190409ETF18.455.055.045.050.010.00
DBIDesigner Bra20190409A6.954.740.681.214.063.52
DBJPXtrackers MS20190409ETF2.681.81-0.540.672.351.14
DBLVAdvisorShare20190409ETF64.5522.5164.9863.99-42.47-41.48
DBVTDBV Technolo20190409A19.4815.926.606.779.329.15
DBXDropbox, Inc20190409A5.486.682.542.614.154.07
DCARDropCar, Inc20190409A103.85137.67107.62100.7630.0536.91
DCHFExchange-Tra20190409ETN15.34
DCIDonaldson Co20190409A11.334.121.191.212.942.91
DCODucommun Inc20190409A43.0020.6410.2110.8210.439.82
DCOMDime Communi20190409A17.7012.053.333.128.728.93
DCPDCP Midstrea20190409A11.564.653.191.901.462.75
DCPHDeciphera Ph20190409A59.3428.278.0610.2520.2218.03
DDD3D Systems C20190409A9.707.612.813.144.794.47
DDGProshares Sh20190409ETF57.4438.6938.6938.690.000.00
DDIVFirst Trust20190409ETF19.3914.4814.0714.070.410.41
DDLSWisdomTree D20190409ETF40.1523.4123.3123.410.100.00
DDMProShares Ul20190409ETF2.172.210.221.161.991.04
DDSDillards Inc20190409A15.597.071.952.665.134.42
DDWMWisdomTree D20190409ETF32.406.746.056.400.690.34
DEDeere & Comp20190409A3.923.341.722.001.621.34
DEAEasterly Gov20190409A7.975.693.323.552.372.14
DECKDeckers Outd20190409A11.344.921.822.093.092.83
DEEFXtrackers FT20190409ETF40.9020.9420.9420.940.000.00
DEFInvesco Defe20190409ETF17.098.567.607.930.960.62
DEFAiShares Adap20190409ETF12.6079.15122.4679.15-43.310.00
DEIDouglas Emme20190409A4.562.28-1.57-0.983.853.26
DELLDell Technol20190409A6.884.311.752.502.561.81
DEMWisdomTree E20190409ETF5.146.284.324.991.961.29
DENNDENNY'S CORP20190409A9.795.441.471.943.973.50
DESWisdomTree U20190409ETF4.503.941.973.941.970.01
DESPDespegar.com20190409A20.459.672.212.197.467.48
DEURExchange-Tra20190409ETN12.668.9510.5810.21-1.62-1.26
DEUSXtrackers Ru20190409ETF9.6011.4611.4511.460.010.01
DEWWisdomTree G20190409ETF18.9315.2513.9013.901.351.35
DFEWisdomTree E20190409ETF5.372.111.801.670.310.44
DFENDirexion Dai20190409ETF14.6521.4417.3717.874.083.58
DFFNDIFFUSION PH20190409A289.86146.65116.59117.4730.0529.18
DFINDonnelley Fi20190409A18.9810.355.874.634.485.72
DFJWisdomTree J20190409ETF7.294.863.623.951.240.90
DFNDReality Shar20190409ETF13.8112.3710.8411.821.530.55
DFNLDavis Select20190409ETF25.9610.5510.299.600.270.95
DFSDiscover Fin20190409A3.052.250.350.501.891.75
DFVSiPath US Tre20190409ETF176.04
DGDollar Gener20190409A3.073.342.272.501.070.85
DGAZVelocityShar20190409ETN14.608.294.214.114.084.18
DGBPExchange-Tra20190409ETN17.813.713.713.710.000.00
DGICADonegal Grou20190409A141.3167.3657.0857.5610.299.81
DGIIDigi Interna20190409A23.3313.634.103.509.5310.13
DGLDVelocityShar20190409ETF4.444.453.893.430.551.02
DGLYDigital Ally20190409A122.8154.3321.4222.4932.9031.84
DGPDB Gold Doub20190409ETN38.1326.7921.3221.885.464.91
DGREWisdomTree T20190409ETF22.1511.246.596.994.654.25
DGROiShares Core20190409ETF2.692.952.812.790.150.17
DGRSWisdomTree T20190409ETF24.7016.3516.0816.080.270.27
DGRWWisdomTree T20190409ETF2.712.421.481.520.940.89
DGSWisdomTree E20190409ETF7.366.103.564.382.541.72
DGTSPDR Global20190409ETF18.6915.8817.2816.67-1.40-0.79
DGXQuest Diagno20190409A4.202.081.591.570.490.51
DGZDB Gold Shor20190409ETN103.5348.3248.2848.320.040.00
DHID.R. Horton20190409A2.681.910.590.771.321.15
DHRDanaher Corp20190409A2.801.800.370.641.431.15
DHSWisdomTree U20190409ETF3.442.961.902.591.070.37
DHTDHT HOLDINGS20190409A20.3718.119.6811.758.436.37
DHXDHI Group, I20190409A59.9241.9710.639.9631.3432.01
DIASPDR Dow Jon20190409ETF0.520.490.200.040.290.45
DIALColumbia Div20190409ETF23.2018.3218.3418.34-0.02-0.02
DIGProShares Ul20190409ETF5.404.191.212.082.992.12
DIMWisdomTree I20190409ETF14.366.436.436.430.000.00
DINDine Brands20190409A12.916.310.492.855.823.46
DINTDavis Select20190409ETF20.5519.1223.9615.41-4.843.71
DIODDiodes Inc20190409A16.037.330.540.096.797.25
DISThe Walt Dis20190409A1.121.891.441.240.450.66
DISCADiscovery, I20190409A3.966.18-0.65-0.686.846.87
DISCBDiscovery, I20190409A1419.65
DISCKDiscovery, I20190409A4.176.856.234.610.622.24
DISHDISH Network20190409A3.8210.320.740.089.5910.25
DITAMCON Distri20190409A
DIVGlobal X Sup20190409ETF9.064.472.633.121.841.35
DIVAAGFiQ Hedged20190409ETF55.9664.5749.6449.5814.9415.00
DIVBiShares U.S.20190409ETF34.4518.8118.8118.810.000.00
DIVCC-Tracks Exc20190409ETN134.13
DIVOAmplify CWP20190409ETF39.33302.64-9.72-34.23312.35336.86
DIVYReality Shar20190409ETF65.4751.3350.9750.970.360.36
DJCIETRACS Linke20190409ETN25.4842.1541.4741.470.670.67
DJDInvesco Dow20190409ETF9.905.835.805.690.030.14
DJPiPath Bloomb20190409ETN4.333.782.722.791.060.99
DJPYExchange-Tra20190409ETN11.47
DKDelek US Hol20190409A8.925.22-0.26-0.125.505.34
DKLDELEK LOGIST20190409A48.1421.0417.2717.793.763.25
DKSDick's Sport20190409A4.413.691.251.582.442.12
DLADelta Appare20190409A283.54177.26174.07175.533.191.73
DLBDolby Labora20190409A6.402.590.400.962.181.63
DLBRVelocityShar20190409ETN104.27
DLHCDLH Holdings20190409A166.78149.0486.8978.1462.1570.91
DLNWisdomTree U20190409ETF2.442.072.832.72-0.77-0.66
DLNGDYNAGAS LNG20190409A77.7058.4348.6748.679.769.76
DLPHDelphi Techn20190409A19.139.844.685.865.163.98
DLPNDolphin Ente20190409A210.9888.29-3.2242.6791.5145.61
DLRDigital Real20190409A4.452.21-0.150.792.361.41
DLSWisdomTree I20190409ETF5.024.173.192.560.981.61
DLTHDuluth Holdi20190409A23.4013.914.647.929.276.00
DLTRDollar Tree20190409A3.163.212.001.761.211.46
DLXDeluxe Corpo20190409A11.043.851.231.852.622.00
DMACDiaMedica Th20190409A281.48304.18223.88236.8180.3067.38
DMLPDorchester M20190409A63.4761.7921.6022.0940.1939.70
DMPIDelMar Pharm20190409A284.01404.93407.67349.67-2.7455.26
DMRCDigimarc Cor20190409A103.1768.6341.9644.7026.6723.93
DMREDeltaShares20190409ETF36.604.854.854.850.000.00
DMRLDeltaShares20190409ETF44.0918.6118.1618.160.450.45
DMRMDeltaShares20190409ETF47.680.680.680.680.000.00
DMRSDeltaShares20190409ETF44.746.203.093.213.112.99
DNJRGolden Bull20190409A1126.87815.18820.57818.23-5.39-3.05
DNKNDunkin' Bran20190409A6.232.340.530.831.811.51
DNLWisdomTree G20190409ETF16.8115.2315.2315.180.000.04
DNLIDenali Thera20190409A28.2027.868.8511.2919.0216.57
DNNDenison Mine20190409A61.1559.4921.7826.8637.7132.63
DNOWNOW INC.20190409A10.717.821.582.396.245.43
DNRDenbury Reso20190409A40.6634.5819.2819.9915.2914.59
DODiamond Offs20190409A8.857.492.443.345.074.15
DOCPHYSICIANS R20190409A5.684.132.412.061.722.07
DOCUDocuSign, In20190409A8.406.226.673.15-0.453.07
DOGProShares Sh20190409ETF1.831.830.080.631.751.20
DOGSArrow Dogs o20190409ETF165.0534.3034.3034.300.000.00
DOGZDogness (Int20190409A373.96137.2286.25107.6950.9729.53
DOLWisdomTree I20190409ETF13.729.3710.1310.23-0.76-0.87
DOMODomo, Inc. C20190409A35.7215.726.488.079.247.65
DONWisdomTree U20190409ETF3.522.471.691.740.780.73
DOOWisdomTree i20190409ETF13.765.135.224.65-0.090.48
DOOOBRP Inc. Com20190409A21.6118.7314.3914.984.333.74
DOORMASONITE INT20190409A21.757.1110.907.21-3.79-0.10
DORMDorman Produ20190409A25.758.441.352.537.095.91
DOVDover Corpor20190409A3.922.131.021.091.111.04
DOWDow Inc.20190409A3.994.681.333.383.351.29
DOXAmdocs Limit20190409A5.395.812.003.123.812.69
DPSTDirexion Dai20190409ETF20.1513.568.319.765.253.80
DPWDPW Holdings20190409A125.13127.94103.59105.7924.3422.14
DPZDomino's Piz20190409A8.694.281.301.922.982.36
DRADDigirad Corp20190409A137.95106.0178.0378.0427.9827.97
DREDuke Realty20190409A3.582.712.492.480.220.23
DRHDiamondRock20190409A9.588.353.744.084.624.28
DRIDarden Resta20190409A3.643.480.750.762.732.72
DRIODarioHealth20190409A157.88212.0327.1027.30184.93184.72
DRIPDirexion Dai20190409ETF11.369.864.575.775.294.09
DRIVGlobal X Aut20190409ETF23.5524.7411.4215.9913.328.75
DRNDirexion Dai20190409ETF67.3124.3717.6719.256.695.11
DRNADicerna Phar20190409A21.8341.744.165.1237.5836.62
DRQDril-Quip, I20190409A22.969.535.335.804.203.73
DRRMarket Vecto20190409ETN348.45614.49614.49614.490.000.00
DRRXDurect Corp20190409A181.91141.03122.84123.1118.1817.91
DRSKAptus Define20190409ETF14.8719.5217.2717.242.242.27
DRVDirexion Dai20190409ETF28.7563.076.857.7656.2255.32
DRWWisdomTree G20190409ETF12.189.448.328.351.121.09
DSDrive Shack20190409A36.9924.6714.2815.3910.399.28
DSEDuff & Phelp20190409A23.3532.3626.9827.105.385.26
DSGXDescartes Sy20190409A8.8111.483.723.007.778.48
DSIiShares MSCI20190409ETF3.012.471.871.960.590.51
DSKEDaseke, Inc.20190409A36.2727.77-3.90-3.3231.6731.08
DSLVVelocityShar20190409ETF15.117.641.894.525.753.11
DSPGDSP Group In20190409A22.147.84-8.50-7.5316.3415.36
DSSDocument Sec20190409A85.4773.1345.2645.4727.8727.66
DSSIDiamond S Sh20190409A55.6737.0422.4329.4914.617.55
DSTLDistillate U20190409ETF10.7523.7728.0228.02-4.25-4.25
DSWLDeswell Indu20190409A58.7814.2634.0334.03-19.76-19.76
DSXDiana Shippi20190409A55.0242.8530.7630.2912.1112.59
DTDWisdomTree U20190409ETF3.545.355.635.41-0.29-0.06
DTEDTE Energy C20190409A3.141.60-0.60-0.242.201.84
DTEADAVIDsTEA In20190409A122.74111.90104.24106.807.675.11
DTECALPS Disrupt20190409ETF24.7051.4448.2551.643.19-0.20
DTHWisdomTree I20190409ETF13.318.908.749.630.17-0.72
DTILPrecision Bi20190409A105.4041.4422.7028.8718.7512.57
DTNWisdomTree U20190409ETF3.522.403.792.38-1.390.02
DTODB Crude Oil20190409ETN321.61187.53162.94170.9024.5916.63
DTSSDatasea Inc.20190409A1286.52642.81552.25552.2590.5690.56
DTUSiPath US Tre20190409ETF157.88375.20289.97356.6385.2318.57
DUGProShares Ul20190409ETF9.007.089.165.66-2.081.42
DUKDuke Energy20190409A1.401.460.780.760.680.69
DURAVanEck Vecto20190409ETF8.3613.4313.4313.430.000.00
DUSADavis Select20190409ETF23.179.467.687.721.781.74
DUSLDirexion Dai20190409ETF28.8411.757.327.164.434.59
DUSTDirexion Dai20190409ETF5.875.542.582.902.962.64
DVADaVita Inc.20190409A6.277.694.545.023.142.67
DVAXDynavax Tech20190409A21.7325.6116.6614.298.9511.32
DVDDover Motors20190409A100.0162.02-6.27-5.6868.2967.70
DVLUFirst Trust20190409ETF66.8750.9150.9150.910.000.00
DVNDevon Energy20190409A3.352.670.840.901.841.77
DVOLFirst Trust20190409ETF11.6949.5948.8748.870.720.72
DVPDeep Value E20190409ETF17.528.958.468.050.500.90
DVYiShares Sele20190409ETF1.471.630.430.511.191.12
DVYAiShares Asia20190409ETF28.4639.3318.0018.0021.3321.33
DVYEiShares Emer20190409ETF5.986.456.276.270.190.18
DWASInvesco DWA20190409ETF15.3110.499.018.981.481.50
DWATArrow Invest20190409ETF72.2132.8532.8532.850.000.00
DWCRArrow DWA Co20190409ETF63.2532.5531.9832.550.570.00
DWFISPDR Dorsey20190409ETF8.904.124.124.120.000.00
DWLDDavis Select20190409ETF21.4219.8619.8819.89-0.02-0.03
DWMWisdomTree I20190409ETF11.536.236.086.300.15-0.07
DWMCAdvisorShare20190409ETF55.40107.00102.92102.924.084.08
DWMFWisdomTree I20190409ETF43.5714.2114.2114.210.000.00
DWPPFirst Trust20190409ETF23.5410.475.555.554.924.92
DWSHAdvisorShare20190409ETF41.6519.5515.7016.213.853.34
DWSNDawson Geoph20190409A79.2156.6920.9031.6735.9925.22
DWXSPDR S&P Int20190409ETF4.513.912.272.911.641.00
DXDynex Capita20190409A16.3113.376.016.697.346.64
DXCDXC Technolo20190409A3.671.850.260.661.591.19
DXCMDexCom, Inc.20190409A9.937.462.933.214.534.25
DXDProShares Ul20190409ETF3.603.311.441.791.871.51
DXGEWisdomTree G20190409ETF15.505.853.218.052.64-2.20
DXJWisdomTree J20190409ETF1.951.851.171.180.670.67
DXJSWisdomTree J20190409ETF26.6217.4512.3014.625.162.83
DXLGDestination20190409A156.76139.86135.17135.174.694.69
DXPEDXP Enterpri20190409A49.5015.715.166.9910.558.72
DXYNDixie Group20190409A392.16239.23176.67177.6462.5661.59
DYDycom Indust20190409A17.297.653.764.243.893.41
DYLSWisdomTree D20190409ETF14.917.757.627.640.130.11
DYNFBlackRock U.20190409ETF8.807.277.517.25-0.240.02
DYNTDynatronics20190409A582.31134.39134.39134.390.000.00
DZKDirexion Dai20190409ETF62.5033.2035.7635.64-2.57-2.44
DZSIDASAN Zhone20190409A355.15172.48161.82161.8210.6510.65
DZZDB Gold Doub20190409ETN92.4764.1264.1264.120.000.00
EAElectronic A20190409A3.252.840.280.832.562.02
EAFGrafTech Int20190409A18.805.630.992.524.643.11
EAGGiShares ESG20190409ETF9.015.735.735.730.000.00
EARNELLINGTON RE20190409A14.239.644.936.294.703.35
EARSAuris Medica20190409A86.93116.23108.2476.697.9939.54
EASGXtrackers MS20190409ETF20.725.875.875.870.000.00
EASIAmplify EASI20190409ETF6.224.054.054.050.000.00
EASTEASTSIDE DIS20190409A117.96620.2261.2257.09559.00563.13
EATBrinker Inte20190409A9.087.032.263.014.774.01
EBEventbrite,20190409A27.7210.845.176.625.674.22
EBAYeBay Inc20190409A2.673.20-0.290.713.502.49
EBFEnnis, Inc.20190409A19.0211.111.793.099.328.02
EBIXEbix Inc20190409A20.0529.825.235.6324.5924.19
EBIZGlobal X E-c20190409ETF32.5711.1310.3110.660.820.47
EBMTEagle Bancor20190409A226.17120.67112.49114.278.186.40
EBNDSPDR Bloombe20190409ETF4.403.092.682.690.410.40
EBSEmergent Bio20190409A15.674.901.522.103.372.80
EBSBMeridian Ban20190409A17.878.721.040.907.687.82
EBTCEnterprise B20190409A427.58151.67153.03153.03-1.35-1.35
ECHiShares MSCI20190409ETF5.366.024.464.771.591.28
ECHOEcho Global20190409A19.798.730.901.487.847.25
ECLEcolab, Inc.20190409A3.131.770.15-0.141.621.91
ECNSiShares MSCI20190409ETF37.5626.3118.1520.858.165.46
ECOLUS Ecology,20190409A40.0417.359.379.747.987.61
ECOMCHANNELADVIS20190409A30.034.8414.5915.31-9.75-10.47
ECONColumbia Eme20190409ETF8.016.745.005.701.741.04
ECORelectroCore,20190409A133.6778.3567.8768.2910.4810.06
ECPGEncore Capit20190409A23.2419.330.992.0918.3417.24
ECTECA Marcellu20190409A55.4046.6246.6246.620.000.00
EDConsolidated20190409A2.401.450.100.181.361.27
EDCDirexion Dai20190409ETF5.324.954.244.210.710.74
EDENiShares MSCI20190409ETF15.8725.6322.7625.632.860.00
EDITEditas Medic20190409A15.989.035.035.124.003.91
EDIVSPDR S&P Eme20190409ETF13.365.174.194.040.991.14
EDNTEdison Natio20190409A159.42139.33139.33139.330.000.00
EDOGALPS Emergin20190409ETF44.1341.5957.7560.98-16.16-19.39
EDOWFirst Trust20190409ETF28.8411.3011.3011.300.000.00
EDRYEuroDry Ltd.20190409A393.47235.13191.06234.7644.070.37
EDUCEducational20190409A386.62104.8813.3522.3191.5282.57
EDVVanguard Wor20190409ETF6.923.683.083.110.600.57
EDZDirexion Dai20190409ETF4.753.090.850.962.242.13
EEEl Paso Elec20190409A8.633.010.460.582.552.43
EEFTEuronet Worl20190409A9.253.990.870.993.133.01
EEHELEMENTS Lin20190409ETN482.21
EELVInvesco S&P20190409ETF22.8010.709.9710.650.730.05
EEMiShares MSCI20190409ETF2.263.372.252.661.130.71
EEMAiShares MSCI20190409ETF18.7711.2610.7011.030.560.23
EEMDAAM S&P Emer20190409ETF44.8910.5410.5410.540.000.00
EEMOInvesco S&P20190409ETF68.8240.8140.8140.810.000.00
EEMSiShares MSCI20190409ETF19.9111.6811.1311.140.540.54
EEMViShares Edge20190409ETF1.741.401.061.030.340.37
EEMXSPDR MSCI Em20190409ETF65.218.078.078.070.000.00
EESWisdomTree U20190409ETF12.608.294.945.193.363.11
EETProShares Ul20190409ETF63.1228.0523.8929.444.17-1.39
EEVProShares Tr20190409ETF5.813.140.891.372.241.77
EEXEmerald Hold20190409A23.1413.584.904.328.689.25
EFAiShares MSCI20190409ETF1.521.260.740.890.520.36
EFADProShares MS20190409ETF17.9714.5413.9313.930.610.61
EFASGlobal X MSC20190409ETF31.9713.46-17.15-17.1530.6130.61
EFAViShares Edge20190409ETF1.411.361.131.160.230.21
EFAXSPDR MSCI EA20190409ETF30.808.178.178.170.000.00
EFCEllington Fi20190409A9.165.543.062.562.482.98
EFGiShares MSCI20190409ETF3.152.141.921.870.220.27
EFNLiShares MSCI20190409ETF18.1827.3620.5320.536.836.83
EFOProShares Ul20190409ETF58.3981.9681.9681.960.000.00
EFOIEnergy Focus20190409A208.60277.96226.70222.1251.2655.85
EFSCEnterprise F20190409A22.4110.191.171.149.019.04
EFUProShares Tr20190409ETF42.2318.7818.5718.570.200.20
EFViShares MSCI20190409ETF2.021.901.651.530.240.36
EFXEquifax, Inc20190409A4.723.250.390.492.862.75
EFZProShares Tr20190409ETF6.542.081.761.760.320.32
EGANeGain Corpor20190409A23.4815.813.004.5612.8111.25
EGBNEagle Bancor20190409A27.1111.676.246.535.435.14
EGHT8x8, Inc. Co20190409A8.787.652.733.234.934.43
EGLEEagle Bulk S20190409A28.2023.0910.359.8912.7413.20
EGOEldorado Gol20190409A21.3418.327.548.2610.7510.03
EGOVNIC Inc20190409A8.4415.551.351.8314.2013.71
EGPEastGroup Pr20190409A10.525.962.312.653.653.30
EGPTVanEck Vecto20190409ETF114.9169.3557.9447.1111.4122.25
EGRXEagle Pharma20190409A32.2012.95-0.450.5513.4012.40
EGYVaalco Energ20190409A55.6441.3016.7530.3424.5610.96
EHCEncompass He20190409A7.683.160.961.182.201.99
EHTHeHealth, Inc20190409A27.0413.613.604.4010.019.21
EIDOiShares MSCI20190409ETF3.853.170.550.892.622.28
EIDXEidos Therap20190409A117.6543.5633.0436.3410.527.22
EIGEmployers Ho20190409A15.446.411.622.344.794.08
EIGIEndurance In20190409A21.8214.875.456.079.428.79
EIGREiger BioPha20190409A61.1239.466.337.3533.1232.10
EIRLiShares MSCI20190409ETF35.0920.1420.2920.35-0.15-0.21
EISiShares MSCI20190409ETF38.1125.1514.9915.4610.169.69
EIXEdison Inter20190409A3.096.344.714.861.631.48
EKARIdeanomics N20190409ETF71.1313.8913.8913.890.000.00
EKSOEkso Bionics20190409A56.9253.3654.2033.86-0.8419.50
ELThe Estee La20190409A3.681.870.100.361.771.51
ELANElanco Anima20190409A3.842.791.331.971.460.82
ELDWisdomTree E20190409ETF27.246.035.715.750.310.28
ELFe.l.f. Beaut20190409A13.198.720.300.548.428.18
ELGXEndologix In20190409A34.2022.07-2.682.1424.7319.94
ELLOEllomay Capi20190409A511.59259.30108.44169.76150.8589.54
ELMDElectromed,20190409A512.15439.01403.34403.3435.6635.66
ELOXEloxx Pharma20190409A247.89115.4560.5763.2554.8852.20
ELSEquity Lifes20190409A7.983.611.361.542.252.06
ELSEElectro-Sens20190409A351.29400.42400.42400.420.000.00
ELTKEltek Ltd20190409A348.64233.94214.66214.6619.2819.28
ELVTElevate Cred20190409A56.3628.9313.4618.0015.4710.93
ELYCallaway Gol20190409A6.714.801.281.723.513.07
EMAGVanEck Vecto20190409ETF131.6058.6158.6158.610.000.00
EMANeMagin Corpo20190409A257.11206.62146.12136.7060.5069.92
EMBiShares J.P.20190409ETF0.940.660.380.420.280.24
EMBHiShares Inte20190409ETF23.0521.8521.8521.850.000.00
EMCBWisdomTree E20190409ETF72.1335.5027.3229.658.185.91
EMCFEmclaire Fin20190409A348.72160.18160.18160.180.000.00
EMCGWisdomTree E20190409ETF38.9232.8532.1532.150.700.70
EMDVProShares MS20190409ETF19.0625.167.4910.5117.6614.65
EMEEMCOR Group,20190409A10.265.873.633.392.242.48
EMFMGlobal X MSC20190409ETF19.6338.92-9.66-9.6648.5848.58
EMGFiShares Edge20190409ETF15.998.908.598.690.310.21
EMHYiShares J.P.20190409ETF6.123.562.912.900.650.65
EMIFiShares Emer20190409ETF39.647.567.567.560.000.00
EMIHXtrackers Em20190409ETF201.54147.88147.88147.880.000.00
EMKREmcore Corp20190409A50.9625.3318.2518.257.097.08
EMLEastern Comp20190409A200.8235.4335.4735.47-0.03-0.03
EMLCVanEck Vecto20190409ETF2.973.553.183.240.370.31
EMLPFirst Trust20190409ETF4.183.102.262.280.830.81
EMMFWisdomTree E20190409ETF128.5518.3918.3918.390.000.00
EMMSEmmis Commun20190409A543.50207.65201.58201.586.086.08
EMNEastman Chem20190409A5.313.141.181.511.961.63
EMPEntergy Miss20190409A20.3910.359.799.640.570.72
EMQQEMQQ The Eme20190409ETF9.4412.187.4310.964.761.22
EMREmerson Elec20190409A1.793.190.960.462.232.73
EMSGXtrackers MS20190409ETF36.8514.8418.5514.84-3.710.00
EMSHProShares Sh20190409ETF48.0734.1534.1534.150.000.00
EMTLSPDR DoubleL20190409ETF32.4123.5723.5723.570.000.00
EMTYProShares De20190409ETF18.329.353.493.495.865.86
EMXEMX Royalty20190409A87.4254.5345.9245.928.608.60
EMXCiShares MSCI20190409ETF30.3328.1629.6227.45-1.470.71
ENBEnbridge, In20190409A2.732.161.091.071.071.09
ENBLENABLE MIDST20190409A10.767.344.754.002.593.34
ENDPEndo Interna20190409A12.8715.39-0.420.9115.8114.41
ENFRAlerian Ener20190409ETF26.2517.2717.7917.76-0.52-0.49
ENGENGlobal Cor20190409A329.81265.49242.18244.5923.3120.91
ENLCENLINK MIDST20190409A8.477.494.134.833.352.65
ENLVEnlivex Ther20190409A544.95326.24296.60309.8429.6416.40
ENOBEnochian Bio20190409A102.6523.6114.2114.719.418.94
ENORiShares MSCI20190409ETF19.399.809.509.650.300.15
ENPHEnphase Ener20190409A10.0511.41-0.835.3212.256.10
ENREnergizer Ho20190409A7.463.091.141.351.941.73
ENSEnerSys, Inc20190409A14.104.932.111.852.823.09
ENSGThe Ensign G20190409A17.2614.0913.3112.970.781.12
ENSVEnservco Cor20190409A244.75213.65211.07211.782.581.87
ENTGlobal Eagle20190409A119.62111.7488.5690.1223.1821.62
ENTAEnanta Pharm20190409A35.2417.948.889.919.058.03
ENTGEntegris Inc20190409A4.533.620.500.793.122.82
ENTRERShares Ent20190409ETF29.8314.1314.1314.130.000.00
ENTXEntera Bio L20190409A890.47679.68434.28434.28245.40245.40
ENVENVESTNET, I20190409A17.978.276.386.511.891.76
ENVAEnova Intern20190409A15.576.99-0.732.877.724.12
ENZEnzo Biochem20190409A72.3351.3823.4925.5327.9025.86
ENZLiShares Trus20190409ETF28.8414.4511.5013.322.951.12
EOGEOG Resource20190409A3.302.391.641.980.750.42
EOLSEvolus, Inc.20190409A37.5644.5817.1015.0827.4829.49
EPAMEPAM SYSTEMS20190409A14.505.310.160.745.154.57
EPAYBottomline T20190409A15.859.83-0.940.7010.779.13
EPCEdgewell Per20190409A10.264.872.382.542.492.33
EPDEnterprise P20190409A3.442.771.541.521.241.26
EPHEiShares MSCI20190409ETF4.593.201.581.781.611.42
EPIWisdomTree I20190409ETF3.793.271.361.481.911.79
EPIXESSA Pharma20190409A339.27343.45195.50190.38147.94153.07
EPMEvolution Pe20190409A45.9032.2926.4527.185.845.11
EPOLiShares MSCI20190409ETF4.344.401.872.572.501.81
EPPiShares MSCI20190409ETF2.193.593.243.310.370.33
EPREPR Properti20190409A6.133.231.331.121.902.11
EPRFInnovator S&20190409ETF34.77133.55215.33179.50-81.78-45.96
EPRTEssential Pr20190409A17.848.313.224.085.094.23
EPSWisdomTree U20190409ETF16.8311.5411.2911.270.250.26
EPSNEpsilon Ener20190409A514.33502.08405.64405.6496.4496.44
EPUiShares MSCI20190409ETF9.9729.039.9324.3919.104.64
EPVProShares Ul20190409ETF15.8418.3613.5713.634.784.72
EPZMEpizyme, Inc20190409A24.059.405.196.754.212.65
EQEquillium, I20190409A722.38443.01318.40324.48124.61118.53
EQALInvesco Russ20190409ETF4.813.732.813.090.920.64
EQBKEquity Bancs20190409A46.1221.8315.7416.036.206.09
EQCEquity Commo20190409A4.522.450.790.741.661.70
EQHEquitable Ho20190409A5.363.551.011.392.542.15
EQIXEquinix, Inc20190409A7.783.610.040.373.563.22
EQLALPS Equal S20190409ETF8.056.905.986.520.920.38
EQMEQM Midstrea20190409A12.259.005.275.483.743.52
EQREquity Resid20190409A3.102.780.750.642.022.14
EQRRProShares Eq20190409ETF38.787.662.452.765.694.90
EQSEquus Total20190409A659.59
EQTEQT CORP20190409A5.334.811.771.793.043.03
EQWLInvesco S&P20190409ETF24.1733.1833.1833.180.000.00
ERAERA GROUP IN20190409A55.9619.171.332.6417.8516.53
ERFEnerplus Cor20190409A11.1010.61-0.680.6111.2910.00
ERIEldorado Res20190409A16.999.180.600.978.578.21
ERIEErie Indemni20190409A29.0410.752.733.768.037.00
ERIIEnergy Recov20190409A22.0013.072.744.2910.338.78
ERMEquityCompas20190409ETF21.7716.4915.6315.630.850.85
EROSEROS INTERNA20190409A18.0917.778.289.579.498.21
ERSXERShares Non20190409ETF121.8164.6264.6264.620.000.00
ERUSiShares MSCI20190409ETF3.372.931.291.601.651.33
ERXDirexion Dai20190409ETF4.294.121.631.372.492.75
ERYDirexion Dai20190409ETF8.654.802.392.522.412.27
ESEversource E20190409A2.283.290.760.922.532.37
ESBKElmira Savin20190409A412.21259.38259.38259.380.000.00
ESCAEscalade Inc20190409A325.3147.26-15.13-12.3162.4059.57
ESEESCO Technol20190409A18.329.264.084.865.184.40
ESEAEuroseas Ltd20190409A119.00123.9583.9897.5539.9726.40
ESGFlexShares T20190409ETF5.399.719.029.740.69-0.02
ESGDiShares Trus20190409ETF7.834.663.464.171.200.49
ESGEiShares, Inc20190409ETF17.167.667.447.820.21-0.17
ESGGFlexShares S20190409ETF23.3242.6430.0630.0612.5912.59
ESGNColumbia Sus20190409ETF98.3297.7397.7397.730.000.00
ESGREnstar Group20190409A54.3731.7715.0121.0616.7610.70
ESGSColumbia Sus20190409ETF42.7329.6829.6829.680.000.00
ESGUiShares Trus20190409ETF5.243.462.612.720.840.74
ESGVVanguard ESG20190409ETF4.684.532.723.011.811.52
ESIElement Solu20190409A10.288.073.884.254.183.80
ESLTElbit System20190409A34.8522.5421.2321.231.311.31
ESMLiShares ESG20190409ETF25.738.017.657.690.360.31
ESNTEssent Group20190409A7.584.61-1.06-1.595.676.20
ESPOVanEck Vecto20190409ETF6.977.5411.1110.61-3.57-3.08
ESPREsperion The20190409A25.0813.064.646.038.427.03
ESQEsquire Fina20190409A481.95136.91129.13123.957.7812.97
ESRTEMPIRE STATE20190409A6.574.842.322.962.511.87
ESSEssex Proper20190409A7.872.841.221.141.621.71
ESSAESSA Bancorp20190409A189.85108.95108.95108.950.000.00
ESTAEstablishmen20190409A176.2285.1253.6554.4631.4730.66
ESTCElastic N.V.20190409A16.6910.867.618.183.262.68
ESTEEarthstone E20190409A32.6317.653.432.6414.2315.02
ESXBCommunity Ba20190409A115.48119.6423.7633.0295.8886.61
ETEnergy Trans20190409A6.444.902.052.312.852.59
ETFCE*Trade Fina20190409A2.727.74-0.19-0.047.937.79
ETHEthan Allen20190409A9.345.750.801.264.954.49
ETHOETF Managers20190409ETF51.3747.2427.518.2319.7239.00
ETMEntercom Com20190409A16.5815.187.338.097.857.09
ETNEaton Corpor20190409A2.191.36-0.320.661.690.70
ETONEton Pharmac20190409A244.60232.97170.43170.3962.5462.58
ETREntergy Corp20190409A2.921.920.820.821.101.10
ETRNEquitrans Mi20190409A7.633.360.640.892.722.47
ETSYEtsy, Inc.20190409A6.495.651.482.034.173.62
ETTXEntasis Ther20190409A316.65248.19230.76230.7617.4317.43
EUDGWisdomTree E20190409ETF18.7814.2614.2614.260.000.00
EUDVProShares MS20190409ETF30.5611.4611.4611.460.000.00
EUFNiShares MSCI20190409ETF5.303.893.023.260.870.63
EUMProShares Tr20190409ETF5.595.222.493.152.732.07
EUMFWisdomTree E20190409ETF48.83121.3862.36121.3859.010.00
EUMViShares Edge20190409ETF14.0215.575.1616.6010.41-1.02
EURLDirexion Dai20190409ETF10.187.348.506.60-1.160.74
EURNEURONAV NV20190409A11.969.903.964.465.945.44
EURZXtrackers Eu20190409ETF26.5538.8940.4138.89-1.520.00
EUSAiShares MSCI20190409ETF6.073.662.763.310.900.35
EUSCWisdomTree E20190409ETF14.4317.0115.0016.982.010.03
EVEaton Vance20190409A4.502.570.700.781.881.79
EVAEnviva Partn20190409A26.0011.69-1.461.6813.1510.01
EVBGEverbridge,20190409A24.637.466.195.461.272.00
EVBNEvans Bancor20190409A236.19103.7586.9796.2816.787.47
EVCEntravision20190409A34.6125.5014.4215.3211.0810.18
EVEREverQuote, I20190409A247.72112.1461.1382.8551.0129.29
EVFMEvofem Biosc20190409A275.09363.09314.89326.3348.2036.76
EVGNEVOGENE LTD.20190409A284.92199.22161.27161.2737.9537.95
EVHEvolent Heal20190409A13.2110.79-2.2412.0113.04-1.22
EVIEVI Industri20190409A203.2859.2424.5224.7334.7234.52
EVKEver-Glory I20190409A3086.422826.882826.882826.880.000.00
EVLOEvelo Biosci20190409A215.33180.20174.72176.265.483.94
EVOKEvoke Pharma20190409A69.9873.2438.5445.5034.7027.74
EVOLEvolving Sys20190409A206.25194.96118.57118.5776.4076.40
EVOPEVO Payments20190409A21.3239.137.266.8931.8732.23
EVREvercore Inc20190409A10.555.552.382.583.172.97
EVRGEvergy, Inc.20190409A4.504.551.531.663.022.88
EVRIEveri Holdin20190409A10.947.782.272.695.495.09
EVTCEVERTEC, INC20190409A9.704.471.230.613.253.86
EVXVanEck Vecto20190409ETF78.0912.7912.6612.800.140.00
EWEdwards Life20190409A5.604.411.461.542.962.87
EWAiShares MSCI20190409ETF4.648.224.957.633.300.63
EWBCEast-West Ba20190409A7.908.911.203.287.725.63
EWCiShares MSCI20190409ETF3.553.210.310.412.892.80
EWCOInvesco Exch20190409ETF14.942.752.632.710.120.04
EWDiShares MSCI20190409ETF3.286.715.795.840.950.89
EWGiShares MSCI20190409ETF3.614.022.222.291.791.73
EWGSiShares MSCI20190409ETF27.2533.7633.3133.760.450.00
EWHiShares MSCI20190409ETF3.743.061.021.492.011.53
EWIiShares MSCI20190409ETF3.553.23-0.630.673.862.56
EWJiShares MSCI20190409ETF1.821.580.340.451.241.13
EWJEiShares MSCI20190409ETF9.572.905.862.90-2.960.00
EWJViShares MSCI20190409ETF9.07
EWKiShares MSCI20190409ETF19.189.169.199.19-0.04-0.04
EWLiShares MSCI20190409ETF2.802.381.491.570.890.81
EWMiShares MSCI20190409ETF3.402.970.701.162.261.81
EWMCInvesco S&P20190409ETF20.897.046.606.570.440.47
EWNiShares MSCI20190409ETF3.272.761.741.561.011.19
EWOiShares MSCI20190409ETF13.7241.6440.3641.521.280.13
EWPiShares MSCI20190409ETF3.426.495.966.000.530.50
EWQiShares MSCI20190409ETF3.3313.6412.4812.521.151.12
EWREInvesco S&P20190409ETF17.8835.6435.5235.420.110.22
EWSiShares MSCI20190409ETF4.074.712.272.402.432.30
EWSCInvesco S&P20190409ETF43.9022.2222.2222.220.000.00
EWTiShares MSCI20190409ETF2.832.390.951.311.441.08
EWUiShares MSCI20190409ETF2.972.441.431.441.021.01
EWUSiShares MSCI20190409ETF43.1143.0549.5643.05-6.510.00
EWVProShares Tr20190409ETF94.171.731.691.690.040.04
EWWiShares MSCI20190409ETF2.172.471.361.311.101.16
EWXSPDR S&P Eme20190409ETF6.734.624.934.04-0.310.58
EWYiShares MSCI20190409ETF1.601.420.400.651.010.77
EWZiShares MSCI20190409ETF2.382.170.380.571.791.60
EWZSiShares MSCI20190409ETF41.2329.047.007.3522.0421.69
EXASExact Scienc20190409A13.096.321.882.644.443.68
EXCExelon Corpo20190409A2.052.150.711.031.441.12
EXELExelixis Inc20190409A5.0910.371.861.688.528.69
EXFOEXFO INC.20190409A74.4151.477.448.6944.0342.78
EXIiShares Glob20190409ETF17.3814.4014.4414.41-0.05-0.02
EXKEndeavour Si20190409A39.2432.7222.0520.6110.6811.97
EXLSExlService H20190409A35.8217.776.817.9110.979.87
EXPEagle Materi20190409A10.184.732.412.612.322.12
EXPDExpeditors I20190409A3.502.951.051.321.901.63
EXPEExpedia Grou20190409A4.733.521.972.101.551.42
EXPIeXp World Ho20190409A107.15131.25112.89113.5518.3717.70
EXPOExponent Inc20190409A14.165.621.833.513.792.11
EXPRExpress, Inc20190409A24.5822.273.975.6018.3116.65
EXRExtra Space20190409A4.722.911.651.951.260.96
EXTNExterran Cor20190409A19.249.052.613.066.445.99
EXTRExtreme Netw20190409A13.6419.094.934.1314.1814.98
EYENational Vis20190409A18.806.063.914.542.151.52
EYEGEyegate Phar20190409A83.96192.0094.1195.7797.9096.24
EYENEyenovia, In20190409A140.14245.6264.4262.47181.19183.15
EYESSecond Sight20190409A70.8980.7858.3866.1922.4014.59
EYLDCambria Emer20190409ETF82.40174.6911.0811.08163.62163.62
EYPTEyePoint Pha20190409A74.5947.4233.2530.7914.1716.65
EZAiShares MSCI20190409ETF2.281.850.280.471.581.39
EZJProShares Ul20190409ETF153.33146.76146.76146.760.000.00
EZMWisdomTree U20190409ETF8.185.294.184.171.111.12
EZPWEzcorp Inc20190409A14.4016.030.812.3215.2213.71
EZUiShare MSCI20190409ETF2.532.050.881.011.171.03
FFord Motor C20190409A10.859.774.494.265.285.51
FAARFirst Trust20190409ETF19.2115.6714.9915.290.680.38
FABFirst Trust20190409ETF34.8841.4236.4536.454.984.98
FADFirst Trust20190409ETF26.8320.3818.0218.022.362.36
FAFFirst Americ20190409A5.683.411.841.661.571.75
FALNiShares Fall20190409ETF25.4616.7417.0017.07-0.26-0.33
FAMIFarmmi, Inc.20190409A229.99193.8376.71112.65117.1281.17
FANFirst Trust20190409ETF12.7616.9319.2328.97-2.29-12.04
FANGDiamondback20190409A6.044.750.491.164.263.60
FARMFarmer Bros20190409A37.0117.645.235.6112.4212.03
FAROFaro Technol20190409A51.9130.4713.0816.5117.3913.96
FASDirexion Dai20190409ETF3.522.380.640.891.741.49
FASTFastenal Co20190409A2.545.182.432.742.762.45
FATFAT Brands I20190409A257.79122.7277.1077.1045.6245.62
FATEFate Therape20190409A22.0613.80-1.09-0.0414.8913.84
FAUSFirst Trust20190409ETF53.86
FAZDirexion Dai20190409ETF11.2011.314.324.877.036.47
FBFacebook, In20190409A1.621.380.340.511.050.88
FBCFlagstar Ban20190409A11.194.782.562.752.222.03
FBGXUBS AG FI En20190409ETN79.4133.3417.5624.0615.789.28
FBHSFORTUNE BRAN20190409A3.332.601.141.081.471.53
FBIOFortress Bio20190409A60.69106.1820.3624.2085.8381.98
FBIZFirst Busine20190409A222.7852.9018.8820.6434.0232.26
FBKFB Financial20190409A38.825.583.793.921.791.66
FBMFoundation B20190409A32.8718.868.879.059.999.81
FBMSFirst Bancsh20190409A91.3849.9837.2437.9412.7412.04
FBNCFirst Bancor20190409A22.0811.865.004.516.867.35
FBNDFidelity Tot20190409ETF2.522.521.351.411.161.11
FBPFirst BanCor20190409A8.957.693.253.414.444.28
FBSSFauquier Ban20190409A620.53584.57586.32586.32-1.75-1.75
FBTFirst Trust20190409ETF7.503.553.373.210.180.34
FBZFirst Trust20190409ETF38.4524.6620.2022.204.472.46
FCFranklin Cov20190409A82.2439.2714.1919.3125.0819.96
FCAFirst Trust20190409ETF138.52198.78198.78198.780.000.00
FCALFirst Trust20190409ETF33.6527.9627.9627.960.000.00
FCANFirst Trust20190409ETF20.908.758.758.750.000.00
FCAPFirst Capita20190409A351.62103.4297.5999.895.833.53
FCAUFIAT CHRYSLE20190409A6.434.511.641.032.873.47
FCBCFirst Commun20190409A65.7617.107.908.939.208.17
FCBPFirst Choice20190409A123.0465.3465.3465.340.000.00
FCCOFirst Commun20190409A271.0119.2522.1022.10-2.85-2.85
FCCY1st Constitu20190409A1262.8365.5028.5428.5436.9536.95
FCEFFirst Trust20190409ETF44.6231.6039.3439.34-7.74-7.74
FCELFuelCell Ene20190409A95.28115.1857.2378.4557.9536.74
FCFFirst Common20190409A8.357.603.594.134.013.47
FCFSFirstCash, I20190409A23.317.762.512.875.254.89
FCGFirst Trust20190409ETF6.005.401.742.603.662.80
FCNFTI Consulti20190409A13.0811.611.601.9910.019.62
FCOMFidelity MSC20190409ETF8.144.754.704.730.040.02
FCORFidelity Cor20190409ETF10.115.335.344.97-0.010.36
FCPTFour Corners20190409A6.723.681.351.792.321.89
FCTRFirst Trust20190409ETF22.8315.6613.4813.482.182.18
FCVTFirst Trust20190409ETF21.3715.6115.6115.610.000.00
FCXFreeport-McM20190409A7.626.342.873.573.482.78
FDBCFidelity D &20190409A512.82288.63288.63288.630.000.00
FDDFirst Trust20190409ETF7.736.195.455.570.730.62
FDEFFirst Defian20190409A43.2218.318.909.639.418.68
FDEMFidelity Tar20190409ETF3.942.733.013.01-0.27-0.27
FDEVFidelity Tar20190409ETF12.085.213.923.921.291.29
FDHYFidelity Hig20190409ETF6.6725.6425.5925.590.060.06
FDISFidelity MSC20190409ETF4.133.032.772.970.250.05
FDIVFirst Trust20190409ETF15.8011.4511.4511.450.000.00
FDLFirst Trust20190409ETF3.383.422.162.151.261.27
FDLOFidelity Low20190409ETF9.699.219.089.160.130.05
FDMFirst Trust20190409ETF9.855.235.045.340.19-0.11
FDMOFidelity Mom20190409ETF14.07102.37101.46102.150.910.22
FDNFirst Trust20190409ETF2.663.121.201.241.921.88
FDNIFirst Trust20190409ETF70.8773.9955.1254.6118.8719.39
FDPFresh Del Mo20190409A19.269.344.493.794.855.56
FDRRFidelity Div20190409ETF13.5815.687.617.808.077.88
FDSFactset Rese20190409A12.017.464.745.602.721.86
FDTFirst Trust20190409ETF10.896.005.875.660.130.34
FDTSFirst Trust20190409ETF110.6126.3826.3826.380.000.00
FDUSFidus Invest20190409A18.8121.011.703.7219.3117.30
FDVVFidelity Hig20190409ETF10.7612.579.809.782.782.79
FDXFedEx Corpor20190409A3.662.600.640.691.961.91
FEFirstEnergy20190409A2.882.460.270.532.191.93
FEIMFrequency El20190409A227.10120.2967.4872.9652.8147.33
FELEFranklin Ele20190409A21.718.944.544.874.404.06
FEMFirst Trust20190409ETF6.445.985.615.860.370.11
FEMBFirst Trust20190409ETF27.2118.4821.5321.53-3.05-3.05
FEMSFirst Trust20190409ETF63.0129.1428.1628.100.981.04
FENCFennec Pharm20190409A173.24127.2330.0640.2197.1687.02
FENYFidelity MSC20190409ETF5.7110.2210.029.890.210.33
FEPFirst Trust20190409ETF7.975.524.814.840.720.69
FETFORUM ENERGY20190409A22.0521.1111.3513.079.768.04
FEULCredit Suiss20190409ETN59.0860.1360.0360.130.100.00
FEUZFirst Trust20190409ETF50.8446.0339.0239.187.016.85
FEXFirst Trust20190409ETF2.932.823.042.34-0.210.49
FEYEFireEye, Inc20190409A6.275.600.921.114.684.49
FEZSPDR EURO ST20190409ETF2.672.400.750.911.651.49
FFFuture Fuel20190409A20.8510.58-0.521.1811.119.40
FFBCFirst Financ20190409A12.436.935.165.821.781.12
FFBWFFBW, Inc. C20190409A269.64202.68202.68202.680.000.00
FFEUBarclays ETN20190409ETN45.2135.4535.4235.480.03-0.03
FFGFBL Financia20190409A63.3933.9328.3729.465.554.46
FFHGFormula Foli20190409ETF20.9519.0519.1619.14-0.12-0.10
FFHLFuwei Films20190409A213.80100.5390.5086.3710.0314.16
FFICFlushing Fin20190409A27.238.851.141.587.717.26
FFINFirst Financ20190409A19.165.061.852.203.212.86
FFIUUVA Unconstr20190409ETF56.46
FFIVF5 Networks20190409A4.883.040.270.462.772.58
FFNWFirst Financ20190409A198.3998.8290.4590.458.378.37
FFRFirst Trust20190409ETF31.5312.0512.0512.050.000.00
FFSGFormulaFolio20190409ETF42.5431.1531.1731.16-0.01-0.01
FFTGFormulaFolio20190409ETF43.6628.9829.0029.00-0.02-0.02
FFTIFormulaFolio20190409ETF36.9926.4526.4526.450.000.00
FFTYInnovator IB20190409ETF4.453.511.942.111.571.40
FGFGL Holdings20190409A12.458.524.264.764.253.76
FGBIFIRST GUARAN20190409A249.74147.57147.59147.59-0.02-0.02
FGDFirst Trust20190409ETF9.787.635.936.421.701.21
FGENFibroGen, In20190409A17.2912.172.723.589.458.58
FGMFirst Trust20190409ETF21.2016.3717.3815.45-1.020.91
FHBFirst Hawaii20190409A4.994.211.351.362.862.85
FHKFirst Trust20190409ETF80.9830.3730.3730.370.000.00
FHLCFidelity MSC20190409ETF4.355.511.844.583.670.92
FHNFirst Horizo20190409A7.246.974.194.542.772.43
FIFRANKS INTER20190409A17.7213.396.037.287.376.11
FIBKFirst Inters20190409A10.9023.863.644.0320.2219.83
FIBRiShares Edge20190409ETF15.5011.6510.3311.701.32-0.05
FICOFair Isaac C20190409A17.967.853.394.774.463.09
FIDFirst Trust20190409ETF120.47107.14107.14107.140.000.00
FIDIFidelity Int20190409ETF23.0214.5814.5814.580.000.00
FIDUFidelity MSC20190409ETF4.876.635.016.491.610.14
FIEEFI Enhanced20190409ETN103.7963.3863.5163.47-0.13-0.09
FIHDUBS AG FI En20190409ETN93.9744.9644.0945.550.88-0.59
FILLiShares MSCI20190409ETF39.7425.784.54-4.9621.2430.73
FINXGlobal X Fun20190409ETF14.0011.495.7410.755.750.74
FISFidelity Nat20190409A2.131.540.260.531.281.01
FISIFinancial In20190409A58.8727.7318.4318.979.308.76
FISRSPDR SSGA Fi20190409ETF10.864.024.024.020.000.00
FISVFiserv Inc20190409A1.904.502.833.081.661.41
FITFitbit, Inc.20190409A17.1213.596.277.097.276.45
FITBFifth Third20190409A3.807.351.421.335.946.03
FIVAFidelity Int20190409ETF36.30160.77160.77160.770.000.00
FIVEFive Below,20190409A10.615.411.783.253.632.16
FIVGDefiance Nex20190409ETF7.277.854.423.993.433.86
FIVNFIVE9, INC.20190409A13.9214.775.215.939.568.83
FIWFirst Trust20190409ETF9.8218.023.523.6114.4914.41
FIXComfort Syst20190409A13.814.580.200.484.384.10
FIXDFirst Trust20190409ETF4.993.361.602.971.760.39
FIXXHomology Med20190409A60.8524.655.7511.0018.8913.65
FIYYBarclays ETN20190409ETN50.7838.8736.1437.172.731.70
FIZZNational Bev20190409A16.857.391.122.356.275.04
FJPFirst Trust20190409ETF28.8221.8116.1817.475.634.34
FKOFirst Trust20190409ETF49.6947.9043.5443.544.364.36
FKUFirst Trust20190409ETF64.6152.7052.7052.700.000.00
FLFoot Locker,20190409A3.332.150.440.801.701.35
FLAGFLAG-Forensi20190409ETF82.54
FLAUFranklin FTS20190409ETF8.36
FLAXFranklin FTS20190409ETF39.506.956.956.950.000.00
FLBLFranklin Lib20190409ETF28.9024.7425.1825.18-0.44-0.44
FLBRFranklin FTS20190409ETF35.6929.10-13.5131.9742.61-2.87
FLCAFranklin FTS20190409ETF85.393.923.923.920.000.00
FLCHFranklin FTS20190409ETF20.3721.41-2.733.4424.1417.97
FLCOFranklin Lib20190409ETF21.136.106.106.100.000.00
FLDMFluidigm Cor20190409A19.7317.611.672.8515.9514.78
FLDRFidelity Low20190409ETF6.4611.598.608.492.993.10
FLEEFranklin FTS20190409ETF9.4212.6012.6012.600.000.00
FLEHFranklin FTS20190409ETF33.61
FLEUBarclays ETN20190409ETN50.25
FLEXFlex Ltd. Or20190409A9.438.993.523.585.475.42
FLFRFranklin FTS20190409ETF7.894.034.034.030.000.00
FLGBFranklin FTS20190409ETF20.7918.6018.6018.600.000.00
FLGECredit Suiss20190409ETN28.6325.2624.7425.210.520.06
FLGRFranklin FTS20190409ETF9.2811.3311.3311.330.000.00
FLGTFulgent Gene20190409A370.40156.5971.4392.2285.1664.38
FLHKFranklin FTS20190409ETF26.832.612.372.370.230.23
FLHYFranklin Lib20190409ETF34.563.903.903.900.000.00
FLIAFranklin Lib20190409ETF39.5668.9068.9068.900.000.00
FLICFirst of Lon20190409A32.2213.464.444.659.028.81
FLINFranklin FTS20190409ETF65.0668.9468.9468.940.000.00
FLIRFlir Systems20190409A5.578.864.875.943.992.92
FLIYFranklin FTS20190409ETF12.575.765.765.760.000.00
FLJHFranklin FTS20190409ETF69.9438.020.2538.0237.770.00
FLJPFranklin FTS20190409ETF10.569.168.558.550.600.61
FLKRFranklin FTS20190409ETF28.8613.1513.0013.100.150.05
FLLFull House R20190409A131.3984.5149.0781.3035.453.21
FLLAFranklin FTS20190409ETF17.557.086.817.100.27-0.02
FLLVFranklin Lib20190409ETF31.28
FLMFirst Trust20190409ETF54.4148.7948.5648.560.240.24
FLMBFranklin Lib20190409ETF35.0732.6232.6232.620.000.00
FLMIFranklin Lib20190409ETF48.1536.7536.7536.750.000.00
FLMNFalcon Miner20190409A55.8128.6114.9518.8513.669.75
FLMXFranklin FTS20190409ETF65.4286.8886.8886.880.000.00
FLNFirst Trust20190409ETF44.0627.6432.6932.69-5.05-5.05
FLNTFluent, Inc.20190409A32.0818.378.579.219.809.17
FLOFlowers Food20190409A5.084.441.902.752.541.69
FLOTiShares Floa20190409ETF1.971.000.980.990.010.00
FLOWSPX FLOW, In20190409A16.767.393.123.704.273.68
FLQDFranklin Lib20190409ETF23.2414.5014.5014.500.000.00
FLQEFranklin Lib20190409ETF26.2519.3411.3511.267.998.08
FLQGFranklin Lib20190409ETF30.1110.7710.7710.770.000.00
FLQHFranklin Lib20190409ETF31.2322.7722.6722.670.090.09
FLQLFranklin Lib20190409ETF7.558.7810.5210.46-1.74-1.68
FLQMFranklin Lib20190409ETF17.9314.29-18.18-18.1832.4732.47
FLQSFranklin Lib20190409ETF20.8065.7768.7768.83-2.99-3.05
FLRFluor Corpor20190409A4.903.270.680.812.592.46
FLRNSPDR Bloombe20190409ETF3.313.273.023.020.240.25
FLRTPacific Glob20190409ETF74.8138.3038.3038.300.000.00
FLRUFranklin FTS20190409ETF64.8866.9266.9266.920.000.00
FLSFlowserve Co20190409A5.312.190.500.601.691.59
FLSAFranklin FTS20190409ETF34.4143.0143.0143.010.000.00
FLSWFranklin FTS20190409ETF23.376.996.996.990.000.00
FLTFleetCor Tec20190409A7.363.181.361.631.811.55
FLTBFidelity Lim20190409ETF7.975.62-1.22-1.226.846.84
FLTRVanEck Vecto20190409ETF5.983.603.553.550.050.05
FLTWFranklin FTS20190409ETF73.818.688.688.680.000.00
FLWS1-800-FLOWER20190409A13.526.561.171.705.394.86
FLXNFlexion Ther20190409A21.8214.160.912.1113.2612.06
FLXSFlexsteel In20190409A118.8254.6134.6935.9519.9218.66
FLZAFranklin FTS20190409ETF30.6731.5630.6831.560.880.00
FMiShares MSCI20190409ETF15.4312.3012.8315.15-0.52-2.85
FMAOFarmers & Me20190409A214.27176.23162.13173.8514.102.38
FMATFidelity MSC20190409ETF5.205.385.304.660.070.72
FMBFirst Trust20190409ETF11.3412.2810.9410.871.341.41
FMBHFirst Mid Ba20190409A69.1044.6131.7131.0312.8913.57
FMBIFirst Midwes20190409A7.3818.980.320.8618.6618.13
FMCFMC Corporat20190409A5.152.250.620.791.641.47
FMCIForum Merger20190409A102.26117.76117.76117.760.000.00
FMFFirst Trust20190409ETF56.2144.7544.7544.750.000.00
FMHIFirst Trust20190409ETF40.3713.9013.9013.900.000.00
FMKFirst Trust20190409ETF27.6623.4823.7523.75-0.27-0.27
FMNBFarmers Nati20190409A234.28108.73105.09105.023.643.71
FNFabrinet20190409A12.357.163.733.713.433.44
FNBF.N.B. Corp20190409A9.067.294.035.233.252.05
FNCBFNCB Bancorp20190409A49.9745.7425.0131.2420.7314.50
FNCLFidelity MSC20190409ETF3.954.333.493.610.830.72
FNDFloor & Deco20190409A8.373.23-0.910.654.132.58
FNDASchwab Funda20190409ETF6.015.605.015.090.590.51
FNDBSchwab Funda20190409ETF15.3010.125.5910.714.53-0.59
FNDCSchwab Funda20190409ETF12.917.047.337.00-0.290.05
FNDESchwab Funda20190409ETF6.044.900.942.253.962.65
FNDFSchwab Funda20190409ETF5.371.191.091.230.10-0.04
FNDXSchwab Funda20190409ETF4.322.762.742.550.020.21
FNFFidelity Nat20190409A4.283.901.932.461.971.45
FNGDMicroSectors20190409ETN17.4211.2110.3910.550.820.66
FNGOMicroSectors20190409ETN29.36175.0911.0211.02164.07164.07
FNGUMicroSectors20190409ETN10.166.234.935.271.290.96
FNGZMicroSectors20190409ETN29.6298.4980.4379.1218.0619.38
FNHCFedNat Holdi20190409A37.8619.3014.2913.805.015.49
FNIFirst Trust20190409ETF14.516.916.476.540.440.37
FNJNFinjan Holdi20190409A70.6546.5538.3436.878.219.69
FNKFirst Trust20190409ETF47.7928.7528.4528.460.290.29
FNKOFunko, Inc.20190409A23.7711.641.642.7110.008.93
FNLCFirst Bancor20190409A124.7058.6758.2959.850.38-1.18
FNVFranco-Nevad20190409A4.342.721.011.111.711.61
FNWBFirst Northw20190409A167.8567.3457.1968.1910.15-0.85
FNXFirst Trust20190409ETF8.426.915.375.181.541.73
FNYFirst Trust20190409ETF45.6025.6422.6422.952.992.69
FOCSFocus Financ20190409A62.6695.9514.889.6681.0786.29
FOEFerro Corpor20190409A8.825.912.592.923.312.99
FOLDAmicus Thera20190409A8.495.92-0.680.876.615.05
FONRFonar Corpor20190409A151.21165.0669.7369.5295.3395.53
FORForestar Gro20190409A89.9533.1818.0720.6215.1112.57
FORDForward Indu20190409A232.23207.32138.87138.8768.4568.45
FORKFuling Globa20190409A170.14110.7857.9655.5352.8255.25
FORMFormFactor I20190409A12.026.073.043.623.032.45
FORRForrester Re20190409A66.5522.7610.5911.5912.1711.16
FOSLFossil Group20190409A10.288.79-0.890.379.688.42
FOVLiShares Focu20190409ETF9.24140.79126.11126.7614.6814.03
FOXFox Corporat20190409A3.142.390.871.021.521.36
FOXAFox Corporat20190409A3.322.691.081.281.601.40
FOXFFox Factory20190409A19.704.39-3.07-2.927.477.32
FPAFirst Trust20190409ETF68.4734.8834.8834.880.000.00
FPACFar Point Ac20190409A39.410.0010.0310.03-10.03-10.03
FPAYFlexShopper,20190409A123.8490.3175.1775.1715.1415.14
FPEFirst Trust20190409ETF5.304.014.014.010.000.00
FPEIFirst Trust20190409ETF11.074.794.033.990.770.80
FPHFive Point H20190409A34.7218.30-4.341.7122.6416.59
FPIFarmland Par20190409A38.8516.317.968.048.348.27
FPRXFive Prime T20190409A31.6911.99-9.32-8.4621.3020.44
FPXFirst Trust20190409ETF3.903.510.580.522.922.99
FPXEFirst Trust20190409ETF15.8320.6420.6420.640.000.00
FPXIFirst Trust20190409ETF49.5144.4844.4844.480.000.00
FQALFidelity Qua20190409ETF10.055.925.965.98-0.04-0.06
FRFirst Indust20190409A3.984.753.092.871.681.90
FRAKVanEck Vecto20190409ETF36.4313.670.490.4913.1813.18
FRANFrancesca''s20190409A60.6467.9629.9144.6138.0523.35
FRBAFirst Bank20190409A82.0419.6519.2518.890.410.77
FRBKRepublic Fir20190409A68.7545.7824.0024.9421.7820.84
FRCFirst Republ20190409A5.451.940.760.981.180.97
FRDFriedman Ind20190409A134.44132.17118.69128.2913.483.87
FRELFidelity MSC20190409ETF5.6916.127.106.199.029.93
FRGIFiesta Resta20190409A21.6811.422.082.459.338.96
FRIFirst Trust20190409ETF4.679.0410.298.08-1.240.96
FRLGLarge Cap Gr20190409ETN54.0025.1623.6624.321.500.49
FROFrontline Lt20190409A13.3211.264.104.197.167.07
FRPHFRP Holdings20190409A308.64110.15104.12103.826.036.33
FRPTFreshpet, In20190409A35.2310.675.906.374.774.30
FRTFederal Real20190409A6.492.540.780.881.761.66
FRTAForterra, In20190409A60.9236.9111.7010.1525.2126.76
FSBFranklin Fin20190409A27.3417.918.216.939.7011.01
FSBCFSB Bancorp,20190409A318.38310.76310.76310.760.000.00
FSBWFS Bancorp,20190409A173.58100.5687.6587.6512.9112.91
FSCTForeScout Te20190409A22.5219.8916.5116.163.383.73
FSFGFirst Saving20190409A257.75123.6065.3768.8558.2354.75
FSIFlexible Sol20190409A195.25122.28116.92119.025.363.26
FSKFS KKR Capit20190409A16.1313.265.487.417.785.85
FSLRFirst Solar,20190409A5.562.910.980.971.931.94
FSMFORTUNA Silv20190409A28.6526.6514.8817.5211.789.13
FSMBFirst Trust20190409ETF15.7238.9738.9738.970.000.00
FSMDFidelity Sma20190409ETF20.8119.4519.7119.62-0.26-0.18
FSPFranklin Str20190409A16.8911.245.936.145.315.09
FSSFederal Sign20190409A8.694.691.642.083.062.61
FSTAFidelity MSC20190409ETF3.724.452.192.602.261.85
FSTRFoster (Lb)20190409A64.6521.228.0610.0313.1611.18
FSVFirstService20190409A23.6811.693.363.148.338.55
FSZFirst Trust20190409ETF50.9528.0817.4117.4110.6710.67
FTAFirst Trust20190409ETF2.762.291.251.411.040.88
FTACFinTech Acqu20190409A130.8091.7991.7991.790.000.00
FTAGFirst Trust20190409ETF46.7349.5149.5149.510.000.00
FTAIFortress Tra20190409A14.928.40-3.02-2.2411.4210.64
FTCFirst Trust20190409ETF4.302.822.942.85-0.12-0.03
FTCHFarfetch Lim20190409A10.416.001.542.074.453.93
FTCSFirst Trust20190409ETF2.632.352.312.370.04-0.02
FTDRfrontdoor, i20190409A33.6727.134.843.7822.2923.35
FTECFidelity MSC20190409ETF2.352.871.731.931.140.94
FTEKFuel Tech, I20190409A89.6284.0435.5141.5448.5342.50
FTFTFuture FinTe20190409A456.90287.26262.04262.0825.2225.19
FTGCFirst Trust20190409ETF13.8011.3811.3711.380.01-0.01
FTHIFirst Trust20190409ETF17.4812.65-3.99-3.2716.6415.92
FTITechnipFMC p20190409A4.053.600.941.462.662.14
FTKFlotek Indus20190409A33.8223.8513.1013.7110.7510.14
FTLBFirst Trust20190409ETF22.8414.5324.0414.53-9.510.00
FTLSFirst Trust20190409ETF15.137.457.017.020.450.43
FTNTFortinet, In20190409A4.003.17-1.83-1.405.004.57
FTRFrontier Com20190409A43.1041.6523.9222.3517.6719.23
FTRIFirst Trust20190409ETF90.6032.2232.2232.220.000.00
FTSFortis Inc.20190409A2.823.011.301.291.711.72
FTSDFranklin Lib20190409ETF8.183.963.953.960.000.00
FTSIFTS Internat20190409A37.9320.8110.1311.6210.689.19
FTSLFirst Trust20190409ETF4.195.405.015.060.390.34
FTSMFirst Trust20190409ETF1.670.990.990.990.000.00
FTVFortive Corp20190409A4.169.253.773.935.485.33
FTXDFirst Trust20190409ETF42.0315.9915.9915.990.000.00
FTXGFirst Trust20190409ETF44.8018.7118.7118.710.000.00
FTXHFirst Trust20190409ETF46.8920.7213.3713.377.347.34
FTXLFirst Trust20190409ETF59.1021.2721.2421.240.040.04
FTXNFirst Trust20190409ETF57.5548.9648.7848.780.170.17
FTXOFirst Trust20190409ETF4.473.191.231.561.961.63
FTXRFirst Trust20190409ETF10.382.042.042.040.000.00
FUDE-TRACS UBS20190409ETN83.32
FUEAB Svensk Ek20190409ETN410.6570.1574.1474.14-4.00-4.00
FULH.B. Fuller20190409A11.797.02-1.34-0.398.367.41
FULTFulton Finan20190409A6.616.971.272.165.704.81
FUMBFirst Trust20190409ETF19.9819.8319.8319.830.000.00
FUNCedar Fair,20190409A21.5213.988.038.005.945.99
FUNCFirst United20190409A193.45122.90117.46117.465.445.44
FUNDSprott Focus20190409A50.0616.8316.9517.31-0.12-0.48
FUSBFirst US Ban20190409A285.57258.31258.31258.310.000.00
FUTProShares Ma20190409ETF21.700.000.000.000.000.00
FUTYFidelity MSC20190409ETF3.552.192.132.030.060.16
FUVArcimoto, In20190409A89.3463.8346.4148.1117.4215.72
FVFirst Trust20190409ETF6.784.664.134.080.520.57
FVALFidelity Val20190409ETF21.7110.179.9710.720.20-0.54
FVCFirst Trust20190409ETF19.7114.7715.4714.52-0.710.24
FVCBFVCBankcorp,20190409A147.36120.50-144.74-144.74265.24265.24
FVDFirst Trust20190409ETF3.161.911.391.500.520.42
FVEFive Star Se20190409A330.97215.44202.82202.7912.6312.65
FVLFirst TrustV20190409ETF25.9110.8010.8010.800.000.00
FWDBAdvisorShare20190409ETF211.13170.41170.23170.230.170.17
FWONALiberty Medi20190409A22.4411.454.715.456.746.00
FWONKLiberty Medi20190409A11.355.011.901.903.113.11
FWRDForward Air20190409A15.3112.792.284.1210.518.67
FXDFirst Trust20190409ETF4.515.511.755.233.760.27
FXGFirst Trust20190409ETF4.832.830.741.682.061.15
FXHFirst Trust20190409ETF5.213.523.293.460.240.06
FXIiShares Chin20190409ETF2.192.301.021.371.280.93
FXLFirst Trust20190409ETF3.092.581.381.591.201.00
FXNFirst Trust20190409ETF8.3813.2310.7710.742.472.50
FXOFirst Trust20190409ETF4.094.494.134.170.350.31
FXPProShares Ul20190409ETF3.732.621.160.721.461.90
FXRFirst Trust20190409ETF4.836.784.227.372.57-0.58
FXUFirst Trust20190409ETF5.126.005.045.270.960.73
FXZFirst Trust20190409ETF5.266.010.585.785.430.22
FYCFirst Trust20190409ETF11.754.384.104.080.280.30
FYLDCambria Fore20190409ETF19.3229.8330.5329.83-0.700.00
FYTFirst Trust20190409ETF34.1622.6719.7021.282.971.39
FYXFirst Trust20190409ETF9.406.396.226.460.17-0.07
GGENPACT LIMI20190409A3.992.400.700.881.711.52
GAACambria Glob20190409ETF23.9537.5920.0437.3217.550.27
GABCGerman Ameri20190409A27.2013.780.681.5813.1012.21
GAIAGaia, Inc. C20190409A55.6562.366.908.6055.4753.77
GAINGladstone In20190409A12.369.826.807.293.022.53
GALSPDR SSgA Gl20190409ETF37.5913.3313.3313.330.000.00
GALTGalectin The20190409A40.5227.876.6113.2521.2614.63
GAMRETFMG Video20190409ETF26.9230.0539.6141.00-9.56-10.95
GARSGarrison Cap20190409A27.5821.9620.7920.791.171.17
GASSStealthGas,20190409A54.2731.5526.5224.925.076.63
GATXGATX Corpora20190409A21.106.061.261.774.804.29
GAZiPath Series20190409ETN463.33
GBCIGlacier Banc20190409A11.424.530.971.463.563.07
GBDCGolub Capita20190409A11.207.355.765.801.601.56
GBFiShares Gove20190409ETF9.403.573.593.57-0.020.00
GBILGoldman Sach20190409ETF1.361.201.131.120.080.08
GBLGAMCO Invest20190409A95.0427.9622.0421.465.926.50
GBLIGlobal Indem20190409A274.67128.01107.26109.7620.7518.26
GBRNew Concept20190409A103.12105.6785.9494.5619.7311.11
GBTGlobal Blood20190409A20.2616.713.184.1813.5312.53
GBUYGoldman Sach20190409ETF11.020.870.860.900.01-0.03
GBXThe Greenbri20190409A12.986.562.463.724.102.84
GCAPGain Capital20190409A28.0915.1517.2417.80-2.09-2.65
GCBCGreene Count20190409A328.21197.52197.52197.520.000.00
GCEClaymore/Rob20190409ETN387.01169.67149.68155.1719.9914.50
GCIGannett Co.,20190409A10.237.443.525.573.911.86
GCOGenesco Inc.20190409A15.0713.369.6710.093.693.27
GCOWPacer Global20190409ETF28.2116.6116.6116.610.000.00
GCPGCP Applied20190409A11.879.621.781.847.847.78
GDGeneral Dyna20190409A3.832.691.191.361.501.33
GDATGoldman Sach20190409ETF8.229.729.322.400.407.32
GDDYGoDaddy Inc20190409A4.952.741.041.651.711.09
GDENGolden Enter20190409A33.9345.951.961.8743.9944.08
GDMAGadsden Dyna20190409ETF19.5716.0113.6713.672.332.33
GDNAGoldman Sach20190409ETF12.3212.44-1.82-5.2014.2617.64
GDOTGreen Dot Co20190409A12.848.855.057.093.801.76
GDPGoodrich Pet20190409A320.69145.2387.82128.9757.4116.26
GDVDPrincipal Ac20190409ETF56.9346.6025.6826.5220.9220.09
GDXVanEck Vecto20190409ETF4.403.841.552.052.281.79
GDXJVanEck Vecto20190409ETF3.093.010.551.212.461.80
GEGeneral Elec20190409A10.859.186.605.992.583.19
GECGreat Elm Ca20190409A377.66409.20409.20409.200.000.00
GECCGreat Elm Ca20190409A47.4831.8131.9231.98-0.12-0.17
GEFGreif, Inc.20190409A14.616.932.653.094.283.84
GEFBGreif, Inc.20190409A85.4125.6718.5221.967.163.71
GELGenesis Ener20190409A10.454.87-0.450.725.324.15
GEMGoldman Sach20190409ETF7.904.674.114.520.570.15
GENGenesis Heal20190409A103.99120.97-0.8761.79121.8459.18
GENCGencor Indus20190409A125.1725.5320.9821.434.554.10
GENYPrincipal Mi20190409ETF34.764.814.814.810.000.00
GEOThe GEO Grou20190409A9.705.862.502.863.373.00
GEOSGeospace Tec20190409A117.1759.3735.1738.1424.2021.23
GERNGeron Corp20190409A51.0644.7926.6330.1018.1614.68
GESGuess?, Inc.20190409A7.719.486.146.643.342.83
GEVOGevo, Inc.20190409A95.2569.4047.4449.3921.9620.01
GFEDGuaranty Fed20190409A823.83271.63259.41270.0212.221.61
GFFGriffon Corp20190409A19.289.661.492.078.177.59
GFINGoldman Sach20190409ETF15.3913.612.760.8810.8612.73
GFNGeneral Fina20190409A126.9236.387.6012.3428.7724.04
GGGGraco Inc20190409A5.914.262.072.262.202.01
GHGuardant Hea20190409A30.0417.915.337.8512.5710.05
GHCGRAHAM HOLDI20190409A37.1416.199.6611.896.494.16
GHLGreenhill &20190409A19.335.97-0.11-0.086.096.06
GHMGraham Corpo20190409A258.28106.6354.0889.0052.5517.63
GHSIGuardion Hea20190409A772.51343.87317.46312.6926.4131.18
GHYBGoldman Sach20190409ETF12.0812.0412.0311.980.000.06
GHYGiShares US &20190409ETF11.3011.6511.1811.230.470.42
GIBCGI Inc.20190409A3.602.672.870.59-0.192.09
GIFIGulf Island20190409A77.3540.6134.0334.136.586.48
GIGBGoldman Sach20190409ETF10.798.748.748.740.010.00
GIGMGigaMedia Lt20190409A119.3237.2037.2037.200.000.00
GIISPDR S&P Glo20190409ETF11.477.445.944.761.502.67
GIIIG-Iii Appare20190409A12.5411.11-1.98-0.7113.0911.82
GILGildan Activ20190409A3.402.721.031.241.681.48
GILDGilead Scien20190409A1.683.670.790.702.882.98
GILTGilat Satell20190409A69.8931.6853.8557.02-22.17-25.34
GISGeneral Mill20190409A2.121.570.520.721.050.85
GKOSGlaukos Corp20190409A19.007.212.743.704.463.50
GLADGladstone Ca20190409A18.1912.114.598.757.523.36
GLBSGlobus Marit20190409A125.4375.0447.2048.3427.8425.58
GLBYWisdomTree Y20190409ETF52.90
GLBZGlen Burnie20190409A134.4871.9272.9972.99-1.07-1.07
GLDDGreat Lakes20190409A14.5712.23-2.08-0.4014.3112.63
GLDICredit Suiss20190409ETF175.10137.19122.97122.9714.2214.22
GLGTD Holdings,20190409A105.8368.9343.2644.3225.6724.61
GLIBAGCI Liberty,20190409A10.104.141.281.692.862.46
GLMDGalmed Pharm20190409A87.5443.6925.3931.2118.3012.48
GLNGGolar LNG Lt20190409A9.976.800.480.916.325.90
GLOBGLOBANT S.A.20190409A22.518.502.613.505.895.00
GLOGGASLOG LTD20190409A11.537.242.092.605.154.66
GLOPGASLOG PARTN20190409A15.597.183.263.543.923.64
GLPGlobal Partn20190409A32.6418.932.997.3915.9511.55
GLPIGaming and L20190409A3.432.531.181.321.361.22
GLREGreenlight C20190409A24.9125.731.651.9424.0923.79
GLTGlatfelter20190409A13.917.533.493.894.043.64
GLUUGlu Mobile I20190409A9.2310.281.252.079.038.22
GLWCorning Inco20190409A3.023.080.490.942.582.14
GLYCGlycoMimetic20190409A29.3129.890.683.7329.2126.15
GMGeneral Moto20190409A2.592.221.041.081.181.13
GMANGoldman Sach20190409ETF11.596.317.357.29-1.04-0.98
GMDAGamida Cell20190409A420.87194.8560.76118.11134.0976.73
GMEGameStop Cor20190409A10.2411.496.577.234.924.26
GMEDGLOBUS MEDIC20190409A11.975.413.082.632.322.78
GMFSPDR S&P Eme20190409ETF21.158.015.957.572.060.43
GMHIGores Metrop20190409A44.8120.3420.3420.340.000.00
GMLPGolar LNG Pa20190409A19.6515.369.379.145.996.22
GMOGeneral Moly20190409A301.79360.29295.55295.5564.7464.74
GMOMCambria Glob20190409ETF33.4932.1328.1628.763.973.38
GMREGlobal Medic20190409A16.109.674.424.615.255.06
GMSGMS Inc.20190409A15.8213.156.666.246.496.91
GNAFMicroSectors20190409ETN56.9731.6831.6831.680.000.00
GNCGNC Holdings20190409A38.6632.2910.8817.0821.4015.21
GNCAGenocea Bios20190409A95.8786.8467.9267.2319.6620.35
GNEGENIE ENERGY20190409A28.3018.002.65-1.2615.3519.26
GNKGENCO SHIPPI20190409A28.3715.734.236.8111.508.92
GNLGlobal Net L20190409A5.628.955.676.143.292.87
GNMAiShares GNMA20190409ETF4.513.232.152.151.081.08
GNMKGenMark Diag20190409A29.8321.38-4.42-3.0925.8024.47
GNOMGlobal X Gen20190409ETF38.5926.3526.3526.350.000.00
GNPXGenprex, Inc20190409A397.48156.88152.19152.404.694.48
GNRSPDR S&P Glo20190409ETF10.426.386.086.090.300.29
GNRCGENERAC HOLD20190409A17.356.042.132.763.913.27
GNTXGentex Corp20190409A5.1315.43-1.91-1.6417.3317.06
GNTYGuaranty Ban20190409A318.13156.95103.15132.2653.8024.70
GNUSGenius Brand20190409A73.6950.5021.0621.0229.4529.48
GNWGenworth Fin20190409A25.7018.8612.6013.026.265.84
GOATVanEck Vecto20190409ETF74.7063.3463.3463.340.000.00
GOAUUS Global GO20190409ETF53.8025.1625.9925.99-0.83-0.83
GOEXGlobal X Gol20190409ETF65.6534.7326.3030.528.434.22
GOGLGolden Ocean20190409A26.5921.1116.2117.084.904.02
GOGOGogo Inc.20190409A26.0224.328.549.5815.7814.74
GOLDBarrick Gold20190409A7.345.833.353.522.482.30
GOLFAcushnet Hol20190409A16.727.677.525.910.141.75
GOODGladstone Co20190409A18.0217.607.857.819.759.79
GOOGAlphabet Inc20190409A4.823.201.631.931.571.27
GOOGLAlphabet Inc20190409A4.062.431.081.171.351.26
GOOSCanada Goose20190409A5.713.310.420.662.892.65
GOROGold Resourc20190409A25.6222.1813.9814.878.197.31
GOSSGossamer Bio20190409A72.9740.1026.4629.0913.6411.01
GOVTiShares U.S.20190409ETF3.992.732.732.730.000.00
GPCGenuine Part20190409A4.331.74-0.060.051.801.69
GPIGroup 1 Auto20190409A22.0710.373.694.916.685.45
GPKGraphic Pack20190409A7.946.742.843.913.902.83
GPLGreat Panthe20190409A46.4249.2634.4234.3314.8414.93
GPMTGranite Poin20190409A5.514.692.442.472.242.21
GPNGlobal Payme20190409A3.801.940.290.481.651.45
GPORGulfport Ene20190409A12.8110.022.132.987.897.01
GPREGreen Plains20190409A12.817.800.551.217.256.60
GPRKGEOPARK LIMI20190409A33.9414.556.697.747.856.80
GPROGoPro, Inc.20190409A15.3017.5510.569.686.987.87
GPSThe Gap, Inc20190409A4.284.572.862.371.712.20
GPXGP Strategie20190409A47.1228.097.2010.4820.8917.61
GQREFlexShares G20190409ETF7.2916.5816.5716.580.010.00
GRAW.R. Grace &20190409A6.702.931.151.511.771.42
GRAFGraf Industr20190409A32.5920.30-15.81-15.8136.1236.12
GRBKGreen Brick20190409A115.9160.1529.1728.4330.9831.72
GRCThe Gorman-R20190409A53.1021.636.758.2914.8813.33
GREKGlobal X MSC20190409ETF12.7612.198.999.123.203.07
GRESIQ ARB Globa20190409ETF16.849.0710.447.27-1.381.79
GRIDFirst Trust20190409ETF18.8339.3115.1639.4124.15-0.11
GRIFGriffin Indu20190409A1190.50729.53729.54729.53-0.010.00
GRINGrindrod Shi20190409A250.37155.65155.65155.650.000.00
GRMNGarmin Ltd20190409A3.2811.843.053.188.798.66
GRNBVanEck Vecto20190409ETF20.035.965.965.960.000.00
GRNQGreenpro Cap20190409A870.22479.26411.38411.3867.8967.89
GROWUS Global In20190409A160.22128.4767.41103.7061.0624.77
GRPNGroupon, Inc20190409A28.5322.499.219.6313.2812.86
GRTSGritstone On20190409A123.5873.5343.6246.3529.9027.18
GRUAB Svensk Ek20190409ETN179.53139.52139.52139.520.000.00
GRUBGRUBHUB INC.20190409A6.2528.2227.3727.250.860.97
GSGoldman Sach20190409A2.891.970.490.721.481.25
GSATGlobalstar,20190409A65.0467.0355.0755.9111.9611.12
GSBGlobalSCAPE,20190409A76.9254.0141.2644.5212.759.48
GSBCGreat Southe20190409A87.9539.2122.6823.0516.5316.16
GSCGS Connect S20190409ETN306.77303.96301.89301.892.072.07
GSEUGoldman Sach20190409ETF38.9727.0819.8927.087.190.00
GSEWGoldman Sach20190409ETF12.725.476.055.86-0.58-0.39
GSHDGoosehead In20190409A89.8834.0332.4326.671.617.36
GSIEGoldman Sach20190409ETF16.8910.189.9310.120.240.06
GSITGSI Technolo20190409A80.82105.3029.4370.3975.8734.91
GSJYGoldman Sach20190409ETF24.9814.9314.3714.370.570.57
GSKYGreenSky, In20190409A17.2016.847.7712.019.074.83
GSLGlobal Ship20190409A250.97103.0257.6264.9545.3938.06
GSLCGoldman Sach20190409ETF2.171.830.870.940.960.89
GSMFerroglobe P20190409A44.2336.7116.2116.6520.4820.04
GSPBarclays Ban20190409ETN20.0822.0521.7421.740.310.31
GSSGolden Star20190409A38.4123.729.218.1314.3615.57
GSSCGS ActiveBet20190409ETF20.229.889.199.090.690.80
GSUMGridsum Hold20190409A123.4882.9841.4047.9841.5835.00
GSVGold Standar20190409A92.1586.7464.7670.1421.9816.60
GSYInvesco Ultr20190409ETF1.991.401.381.380.020.02
GTGoodyear Tir20190409A5.496.992.982.954.024.05
GTEGran Tierra20190409A40.3132.3919.0222.2813.3710.11
GTESGates Indust20190409A20.5112.601.825.8510.786.75
GTHXG1 Therapeut20190409A59.3529.036.538.2722.5020.77
GTIMGood Times R20190409A281.05155.40126.04125.6729.3629.72
GTIPGoldman Sach20190409ETF4.826.236.186.230.050.00
GTLSChart Indust20190409A16.259.394.314.535.074.85
GTNGray Televis20190409A5.725.557.697.88-2.14-2.32
GTNAGray Televis20190409A260.65125.12125.12125.120.000.00
GTOInvesco Tota20190409ETF34.7511.9113.7313.78-1.83-1.87
GTSTriple-S Man20190409A30.208.381.831.676.556.70
GTTGTT Communic20190409A24.4316.115.586.2610.539.85
GTXGarrett Moti20190409A23.768.464.104.654.363.81
GTYGetty Realty20190409A13.308.424.674.723.753.69
GTYHGTY Technolo20190409A805.47307.92415.20133.55-107.28174.37
GUDBSage ESG Int20190409ETF23.109.049.049.040.000.00
GULFWisdomTree20190409ETF43.5610.427.988.912.451.51
GUNRFlexShares G20190409ETF3.724.182.932.891.241.29
GUREGulf Resourc20190409A80.6468.6368.6368.630.000.00
GURUGlobal X Gur20190409ETF15.6011.8310.7810.801.051.03
GUSHDirexion Dai20190409ETF8.858.202.342.945.865.26
GVGoldfield Co20190409A72.4553.9228.5929.3825.3324.55
GVAGranite Cons20190409A15.709.421.132.668.306.78
GVALCambria Glob20190409ETF21.7522.5821.1621.171.421.42
GVIiShares Inte20190409ETF2.231.651.581.600.070.05
GVIPGoldman Sach20190409ETF15.136.858.597.01-1.74-0.16
GVPGSE Systems,20190409A197.88125.2976.6876.6848.6148.61
GWBGreat Wester20190409A11.035.030.380.684.654.36
GWGHGWG Holdings20190409A242.66150.3377.1793.7573.1656.58
GWREGUIDEWIRE SO20190409A7.703.071.011.352.051.72
GWRSGlobal Water20190409A99.8449.7543.3043.306.456.45
GWWW.W. Grainge20190409A7.736.023.803.942.232.09
GWXSPDR S&P Int20190409ETF11.2110.378.088.212.292.16
GXCSPDR S&P Chi20190409ETF4.903.682.392.391.291.29
GXFGlobal X FTS20190409ETF50.9527.0427.0427.040.000.00
GXGGlobal X MSC20190409ETF53.7542.4734.3637.398.115.09
GYLDArrow Dow Jo20190409ETF59.8722.9022.9022.900.000.00
GYROGyrodyne, LL20190409A365.08
HHyatt Hotels20190409A6.653.171.011.462.161.70
HAHawaiian Hol20190409A11.9817.414.915.5712.5611.88
HACKETFMG Prime20190409ETF9.967.406.126.961.290.44
HAEHaemonetics20190409A13.284.141.862.152.281.99
HAFCHanmi Financ20190409A13.709.432.532.446.906.99
HAINHain Celesti20190409A6.287.72-2.02-3.559.7411.28
HALHalliburton20190409A3.322.861.021.221.851.64
HALLHallmark Fin20190409A121.26101.98103.37103.40-1.39-1.42
HALOHalozyme The20190409A11.1213.452.793.1110.6510.34
HAPVanEck Vecto20190409ETF23.8717.4418.0617.87-0.62-0.43
HARPHarpoon Ther20190409A176.12189.6179.7779.77109.85109.85
HASHasbro, Inc.20190409A4.727.140.670.886.476.26
HASIHANNON ARMST20190409A9.046.420.193.516.232.91
HAUZXtrackers In20190409ETF218.31
HAWXiShares Curr20190409ETF13.9910.2310.5910.12-0.360.12
HAYNHaynes Inter20190409A51.5117.345.435.5811.9111.76
HBANHuntington B20190409A7.588.592.142.356.456.24
HBBHamilton Bea20190409A121.5266.0252.7654.9413.2711.09
HBCPHome Bancorp20190409A173.74103.15101.13101.142.022.01
HBIHanesbrands,20190409A5.683.561.121.892.441.66
HBIOHarvard Bios20190409A56.8049.4320.2022.6129.2326.82
HBMHudbay Miner20190409A13.4511.952.103.159.848.79
HBMDHoward Banco20190409A184.41197.52160.54187.4836.9710.03
HBNCHorizon Banc20190409A23.9011.900.26-0.8011.6512.70
HBPHuttig Build20190409A675.86535.49466.46513.1469.0322.36
HCAHCA Healthca20190409A3.782.641.281.381.351.25
HCAPHarvest Capi20190409A193.8774.2854.7656.1119.5218.16
HCCWarrior Met20190409A8.806.011.511.944.504.07
HCCHHL Acquisiti20190409A82.39
HCCIHeritage-Cry20190409A35.5518.988.008.7410.9710.24
HCFTHunt Compani20190409A54.1540.3435.5935.274.755.07
HCHCHC2 Holdings20190409A49.7143.6221.6425.7621.9817.86
HCIHCI Group, I20190409A48.1234.2014.5515.2819.6518.92
HCKTHackett Grou20190409A38.9812.714.846.087.866.63
HCSGHealthcare S20190409A10.016.451.892.024.564.43
HDHome Depot,20190409A2.192.020.721.201.300.82
HDAWXtrackers MS20190409ETF53.9124.7624.8824.88-0.12-0.12
HDEFXtrackers MS20190409ETF28.6117.1714.8414.842.332.33
HDGProShares He20190409ETF30.029.759.759.750.000.00
HDGEAdvisorShare20190409ETF28.0522.9419.7920.753.252.21
HDMVFirst Trust20190409ETF19.1514.7713.7914.770.980.00
HDSHD Supply Ho20190409A5.0914.59-1.41-0.8616.0115.45
HDSNHudson Techn20190409A69.6952.6528.5733.1824.0919.47
HDViShares Core20190409ETF1.122.420.110.482.311.94
HEHawaiian Ele20190409A5.033.261.461.511.801.75
HEARTurtle Beach20190409A21.4621.355.9911.2515.3610.10
HEBTHebron Techn20190409A922.82563.40-31.77-31.77595.16595.16
HECOStrategy Sha20190409ETF17.9616.4516.4516.450.000.00
HEDJWisdomTree E20190409ETF1.541.350.690.760.660.59
HEEMiShares Curr20190409ETF13.449.479.389.520.08-0.05
HEESH&E Equipmen20190409A22.958.360.741.797.626.56
HEFAiShares Curr20190409ETF3.422.902.392.430.510.47
HEIHEICO Corpor20190409A8.753.791.191.312.602.48
HEIAHEICO CORP C20190409A13.965.361.322.094.043.27
HELEHelen Of Tro20190409A22.648.286.566.051.712.23
HEPHolly Energy20190409A15.857.672.504.125.173.55
HESHess Corpora20190409A3.732.141.161.130.981.01
HESMHess Midstre20190409A40.4721.9214.4319.307.502.62
HEWCiShares Curr20190409ETF25.1810.748.158.402.592.34
HEWGiShares Curr20190409ETF3.802.920.880.992.041.93
HEWIiShares Curr20190409ETF20.346.356.356.350.000.00
HEWJiShares Curr20190409ETF3.243.142.042.211.100.93
HEWLiShares Curr20190409ETF11.533.492.913.490.570.00
HEWPiShares Curr20190409ETF52.1124.7624.7624.760.000.00
HEWUiShares Curr20190409ETF18.327.026.237.020.790.00
HEWWiShares Curr20190409ETF22.5417.1511.4013.325.753.83
HEXOHEXO Corp.20190409A15.8715.2110.9711.124.244.08
HEZUiShares Curr20190409ETF3.352.861.872.420.990.44
HFBLHome Federal20190409A1196.101012.271015.221015.22-2.95-2.95
HFCHOLLYFRONTIE20190409A4.192.890.551.442.341.45
HFFGHF Foods Gro20190409A173.50120.42119.64119.640.780.78
HFWAHeritage Fin20190409A17.098.023.703.254.314.77
HFXEIQ 50 Percen20190409ETF23.70
HFXIIQ 50 Percen20190409ETF28.5710.7710.8110.77-0.040.00
HFXJIQ 50 Percen20190409ETF46.617.137.137.130.000.00
HGSHChina HGS Re20190409A433.54385.49169.60210.44215.89175.05
HGVHilton Grand20190409A6.843.470.881.342.592.13
HHCThe Howard H20190409A13.775.452.713.382.742.07
HHHHWealthbridge20190409A79.14
HHSHarte-Hanks,20190409A463.82349.12349.12349.120.000.00
HIHillenbrand,20190409A13.635.461.631.683.843.79
HIBBHibbett Spor20190409A15.167.880.971.886.916.00
HIGThe Hartford20190409A2.471.870.941.200.930.67
HIHOHighway Hold20190409A469.75188.51132.12132.1256.3956.39
HIIHuntington I20190409A9.214.652.382.472.272.18
HILHill Interna20190409A75.2539.6821.5923.9018.0815.77
HIPSGraniteShare20190409ETF64.4812.0212.0212.020.000.00
HIWHighwoods Pr20190409A5.292.110.420.451.691.65
HJLIHancock Jaff20190409A300.73310.12273.98272.7136.1437.42
HJPXiShares Curr20190409ETF28.0016.2116.2116.210.000.00
HLHecla Mining20190409A41.7632.7417.8018.7514.9413.99
HLFHerbalife Nu20190409A4.302.220.510.751.711.47
HLIHoulihan Lok20190409A16.525.202.843.452.351.75
HLITHarmonic Inc20190409A21.1119.345.236.3014.1113.04
HLNEHamilton Lan20190409A37.7718.3411.7314.706.603.64
HLTHilton World20190409A2.281.620.560.711.060.92
HLXHelix Energy20190409A12.949.863.663.986.205.88
HMGHMG / Courtl20190409A314.43184.2443.0183.26141.23100.98
HMHCHoughton Mif20190409A19.4419.201.464.6217.7714.63
HMLPHOEGH LNG PA20190409A31.6347.1123.7334.6723.3912.44
HMNHorace Mann20190409A14.605.640.391.365.244.27
HMNFHMN Financia20190409A676.47425.85222.91322.59202.94103.26
HMOPHartford Mun20190409ETF47.188.508.508.500.000.00
HMSTHomeStreet,20190409A16.478.293.093.445.204.86
HMSYHMS Holdings20190409A12.5011.58-8.112.0119.709.58
HMTVHemisphere M20190409A65.4529.7015.4815.7614.2213.94
HNDLStrategy Sha20190409ETF72.3352.2735.8935.8916.3816.38
HNGRHanger Inc.20190409A26.8413.543.174.8610.378.68
HNIHNI Corporat20190409A15.886.231.932.354.303.88
HNNAHennessy Adv20190409A304.02170.17159.09161.8611.088.31
HNRGHallador Ene20190409A71.9333.8726.0326.767.857.11
HOFTHooker Furni20190409A73.3731.3018.8821.3012.4210.00
HOGHarley-David20190409A4.402.960.650.782.312.18
HOLDAdvisorShare20190409ETF8.044.004.004.000.000.00
HOLIHollsys Auto20190409A15.2214.963.507.6711.467.29
HOLXHologic Inc20190409A2.823.86-0.440.004.303.87
HOMBHome BancSha20190409A6.9915.702.472.7613.2312.94
HOMEAt Home Grou20190409A10.385.352.142.393.222.96
HOMZHoya Capital20190409ETF15.409.214.645.444.573.77
HONHoneywell In20190409A1.561.03-0.020.101.050.93
HONEHarborOne Ba20190409A20.3519.1015.6616.043.433.06
HOPEHope Bancorp20190409A8.147.690.441.187.256.51
HOTHHoth Therape20190409A1137.06443.24149.26205.05293.97238.19
HOVHovnanian En20190409A67.7828.7217.1819.0611.549.66
HPHelmerich &20190409A8.224.443.162.651.281.80
HPEHewlett Pack20190409A6.415.291.572.073.723.22
HPPHudson Pacif20190409A5.402.760.650.912.111.85
HPQHP Inc.20190409A5.123.902.222.461.681.43
HPRHighPoint Re20190409A43.5526.3121.0720.595.245.72
HQYHealthEquity20190409A16.2312.432.883.159.559.29
HRHealthcare R20190409A4.409.361.321.138.048.24
HRBH&R Block, I20190409A4.373.791.421.632.362.16
HRCHILL-ROM HOL20190409A8.953.751.982.201.771.55
HRIHerc Holding20190409A23.2611.611.781.979.829.64
HRLHormel Foods20190409A2.832.310.750.981.561.33
HROWHarrow Healt20190409A114.0772.6518.8840.4753.3531.82
HRTGHERITAGE INS20190409A22.2345.4516.9527.4828.5017.97
HRTXHeron Therap20190409A15.1210.043.443.626.596.45
HRZNHorizon Tech20190409A15.8411.258.698.452.562.80
HSCHarsco Corpo20190409A11.2015.702.303.7813.3911.92
HSCZiShares Curr20190409ETF14.977.867.087.860.780.00
HSDTHelius Medic20190409A158.40106.1555.6751.9650.4954.20
HSICHenry Schein20190409A4.552.640.831.481.811.16
HSIIHeidrick & S20190409A25.4012.87-0.86-0.0513.7312.92
HSKAHeska Corp20190409A53.8429.7312.6612.3817.0717.35
HSONHudson Globa20190409A335.61250.88239.25239.2511.6311.63
HSPXGlobal X S&P20190409ETF30.5625.8524.9322.900.922.95
HSRTHartford Sho20190409ETF23.3121.8421.8421.840.000.00
HSTHost Hotels20190409A5.295.181.381.903.803.28
HSTMHealthStream20190409A24.4613.120.230.6512.8812.46
HSYThe Hershey20190409A3.262.181.041.071.141.11
HTHersha Hospi20190409A9.266.283.663.682.622.60
HTAHEALTHCARE T20190409A3.933.742.362.151.381.59
HTABHartford Sch20190409ETF194.84
HTBIHomeTrust Ba20190409A53.2716.4011.5712.334.834.07
HTBKHeritage Com20190409A16.256.032.893.283.142.76
HTBXHeat Biologi20190409A240.81104.7899.1399.155.655.63
HTGCHercules Cap20190409A8.387.925.425.572.502.34
HTGMHTG Molecula20190409A64.7941.4633.1533.468.318.00
HTHHILLTOP HOLD20190409A11.617.049.309.41-2.26-2.37
HTLDHeartland Ex20190409A12.4021.386.977.5914.4113.79
HTLFHeartland Fi20190409A18.386.872.513.534.363.33
HTRBHartford Tot20190409ETF16.7231.75-9.44-9.4441.1941.19
HTUSHull Tactica20190409ETF16.2711.096.166.164.934.93
HTZHertz Global20190409A7.096.835.805.591.041.24
HUBBHubbell Inco20190409A12.083.832.372.551.461.27
HUBGHUB Group In20190409A20.077.130.981.316.155.82
HUBSHUBSPOT, INC20190409A16.816.653.453.133.213.53
HUDHudson Ltd.20190409A27.0912.4410.548.491.903.95
HUMHumana Inc.20190409A7.173.111.231.451.891.66
HUNHuntsman Cor20190409A5.033.240.501.282.741.95
HURCHurco Cos In20190409A93.5129.4218.5721.5410.857.88
HURNHuron Consul20190409A98.6528.5313.3615.1315.1713.40
HUSAHouston Amer20190409A60.24103.5861.5270.2942.0633.29
HUSEStrategy Sha20190409ETF18.4317.8817.7017.700.190.19
HUSVFirst Trust20190409ETF7.123.525.635.77-2.11-2.25
HVBCHV Bancorp,20190409A62.3070.1570.1570.150.000.00
HVTHaverty Furn20190409A18.038.203.113.965.104.24
HVTAHaverty Furn20190409A130.24115.56115.56115.560.000.00
HWBKHawthorn Ban20190409A285.04147.32101.82130.3345.5117.00
HWCHancock Whit20190409A9.986.10-0.841.386.944.72
HWCCHouston Wire20190409A133.04186.88279.12260.05-92.24-73.17
HWKNHawkins Inc20190409A95.4745.6227.6832.7317.9412.90
HXLHexcel Corpo20190409A8.886.951.292.135.664.82
HYHYSTER-YALE20190409A58.2223.2316.6917.386.545.84
HYDVanEck Vecto20190409ETF1.922.712.582.580.130.13
HYDBiShares Edge20190409ETF7.794.063.554.060.500.00
HYDWXtrackers Lo20190409ETF9.953.703.703.700.000.00
HYEMVanEck Vecto20190409ETF11.577.104.925.432.181.67
HYGiShares iBox20190409ETF1.162.682.562.520.160.19
HYGHiShares Inte20190409ETF5.494.003.863.990.140.01
HYGVFlexShares H20190409ETF16.578.248.578.24-0.330.00
HYHGProShares Hi20190409ETF13.3714.2814.2714.270.010.01
HYIHXtrackers Hi20190409ETF67.2050.4350.4350.430.000.00
HYLBXtrackers US20190409ETF2.121.611.461.450.150.15
HYLDHigh Yield E20190409ETF21.036.926.946.93-0.02-0.01
HYLSFirst Trust20190409ETF6.915.485.275.420.210.06
HYLVIQ S&P High20190409ETF17.3516.1716.1716.170.000.00
HYMBSPDR Nuveen20190409ETF5.496.165.165.060.991.10
HYNDWisdomTree T20190409ETF50.0647.9445.8445.842.102.10
HYREHyreCar Inc.20190409A67.4153.9727.6535.6226.3218.64
HYSPIMCO 0-5 Ye20190409ETF2.492.472.312.310.160.16
HYUPXtrackers Hi20190409ETF13.781.401.401.400.000.00
HYXEiShares iBox20190409ETF18.7616.9915.9316.491.060.50
HYXUiShares Glob20190409ETF16.1713.4613.5813.58-0.12-0.12
HYZDWisdomTree T20190409ETF24.2517.7214.9515.362.772.35
HZNHorizon Glob20190409A81.0063.2421.4133.5041.8329.74
HZNPHorizon Ther20190409A9.528.805.986.192.822.61
HZOMarineMax, I20190409A19.1610.914.596.156.324.76
IINTELSAT S.20190409A10.796.871.772.955.103.92
IACIAC/InterAct20190409A10.626.772.042.384.734.39
IAGIAMGold Corp20190409A28.4021.9412.7212.949.229.00
IAGGiShares Core20190409ETF3.458.376.498.331.870.04
IAIiShares U.S.20190409ETF5.837.185.135.292.051.89
IAKiShares U.S.20190409ETF9.5212.6410.0110.372.622.27
IARTIntegra Life20190409A8.804.430.350.684.073.75
IATiShares U.S.20190409ETF2.904.420.170.504.263.93
IAUFiShares Gold20190409ETF16.8144.1444.1444.140.000.00
IBBiShares Nasd20190409ETF1.801.790.680.661.111.13
IBCEiShares iBon20190409ETF44.2813.789.639.634.154.15
IBCPIndependent20190409A17.5624.725.035.3919.6919.33
IBDInspire Corp20190409ETF54.3343.4043.1743.010.230.39
IBDDiShares iBon20190409ETF30.8818.8618.6018.600.260.26
IBDLiShares iBon20190409ETF4.306.056.106.10-0.05-0.05
IBDMiShares iBon20190409ETF4.052.932.062.110.870.83
IBDNiShares iBon20190409ETF4.882.992.952.940.030.04
IBDOiShares iBon20190409ETF6.263.973.843.790.140.18
IBDPiShares iBon20190409ETF6.743.533.563.55-0.03-0.02
IBDQiShares iBon20190409ETF8.295.015.165.08-0.15-0.07
IBDRiShares iBon20190409ETF8.514.644.614.610.040.04
IBDSiShares iBon20190409ETF14.9813.1510.9010.142.253.01
IBDTiShares iBon20190409ETF29.3715.4215.4315.42-0.010.00
IBIOiBio, Inc.20190409A510.48309.36142.33155.28167.03154.08
IBKCIBERIABANK C20190409A14.024.881.882.293.002.58
IBKRInteractive20190409A17.037.55-0.071.267.626.30
IBMInternationa20190409A1.371.050.640.820.410.23
IBMIiShares iBon20190409ETF13.896.816.816.810.000.00
IBMJiShares iBon20190409ETF15.2610.2810.9010.91-0.63-0.64
IBMKiShares iBon20190409ETF9.424.484.624.50-0.14-0.01
IBMLiShares iBon20190409ETF14.8711.7411.9611.96-0.22-0.22
IBMMiShares iBon20190409ETF18.004.464.654.65-0.19-0.19
IBMNiShares iBon20190409ETF21.342.472.472.470.000.00
IBMOiShares iBon20190409ETF85.4627.9827.9827.980.000.00
IBNDSPDR Bloombe20190409ETF19.0224.424.864.8719.5619.55
IBOCInternationa20190409A13.585.571.341.454.234.12
IBPINSTALLED BU20190409A28.199.743.874.945.864.79
IBTXIndependent20190409A16.458.393.553.984.834.41
IBUYAmplify Onli20190409ETF11.608.497.547.020.941.47
ICADIcad Inc20190409A159.96184.9296.4595.7988.4689.13
ICBKCounty Banco20190409A76.4978.6342.3542.3536.2836.28
ICCCImmucell Cor20190409A360.18263.38223.10253.9340.289.46
ICCHICC Holdings20190409A533.14380.52380.52380.520.000.00
ICDIndependence20190409A54.1846.6924.2326.3922.4620.30
ICEIntercontine20190409A1.681.140.320.390.820.75
ICFiShares Cohe20190409ETF2.544.190.630.503.553.69
ICFIICF Internat20190409A31.1511.433.725.327.716.11
ICHRIchor Holdin20190409A15.9329.283.902.8025.3826.47
ICLIsrael Chemi20190409A21.0514.965.206.149.718.82
ICLNiShares Glob20190409ETF12.437.555.916.931.640.62
ICLRIcon Plc20190409A17.7512.737.248.175.484.55
ICOLiShares MSCI20190409ETF31.36122.2342.4137.7379.8284.49
ICONIconix Brand20190409A145.01112.3278.6284.3333.7027.99
ICOWPacer Develo20190409ETF25.8323.6425.9323.64-2.290.00
ICPTIntercept Ph20190409A16.5610.705.076.065.634.63
ICSHiShares Liqu20190409ETF1.991.771.651.060.120.71
ICUIICU Medical20190409A20.8810.905.206.505.703.58
ICVTiShares Conv20190409ETF8.098.638.398.470.240.16
IDAIDACORP, Inc20190409A11.574.282.562.001.722.28
IDCCInterDigital20190409A11.181.774.282.76-2.51-0.99
IDEViShares Core20190409ETF7.614.053.482.800.571.25
IDEXIdeanomics,20190409A98.9173.8350.5351.9423.3021.89
IDHDInvesco S&P20190409ETF116.35126.4436.09123.80