To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20190801A8.716.462.613.183.853.27
ETF_AvgVW ETF Avg20190801ETF2.114.583.243.361.351.23
ETN_AvgVW ETN Avg20190801ETN15.9823.2816.2017.127.096.17
AAgilent Tech20190801A4.824.621.421.683.202.95
AAAlcoa Corpor20190801A6.097.601.853.555.754.05
AAAUPerth Mint P20190801ETF9.1131.52-34.31-34.2965.8465.81
AADRAdvisorShare20190801ETF31.3918.736.656.8412.0811.89
AALAmerican Air20190801A3.703.340.021.043.322.31
AAMCAltisource A20190801A1226.81521.88167.79241.08354.09280.81
AAMEAtlantic Ame20190801A538.30455.42255.04255.04200.38200.38
AANAaron's, Inc20190801A12.679.261.722.627.546.64
AAOIApplied Opto20190801A27.4015.404.785.9510.629.45
AAONAaon Inc20190801A81.4740.9624.2830.2716.6810.68
AAPADVANCE AUTO20190801A8.523.601.361.652.241.96
AAPLApple Inc.20190801A1.131.590.080.791.510.80
AATAMERICAN ASS20190801A14.606.242.842.963.403.28
AAUAlmaden Mine20190801A106.68115.6643.3783.4272.2932.24
AAWWAtlas Air Wo20190801A37.6520.613.929.5516.6911.07
AAXJiShares MSCI20190801ETF1.791.52-0.020.281.551.24
AAXNAxon Enterpr20190801A18.787.332.493.444.833.88
ABAllianceBern20190801A16.3610.164.794.875.375.30
ABBVABBVIE INC.20190801A2.4614.4913.6013.650.900.85
ABCAmerisourceB20190801A13.088.153.804.094.354.06
ABCBAmeris Banco20190801A12.399.532.445.457.104.08
ABEOAbeona Thera20190801A43.8036.5419.9921.7516.5514.77
ABGAsbury Autom20190801A45.5022.418.6812.2213.7310.19
ABIOARCA biophar20190801A169.78104.3169.2776.2235.0428.09
ABMABM Industri20190801A14.337.642.923.384.724.25
ABMDAbiomed Inc20190801A16.939.722.494.187.215.54
ABRArbor Realty20190801A8.449.004.192.604.816.39
ABTAbbott Labor20190801A2.433.962.242.231.721.72
ABTXAllegiance B20190801A49.1314.745.546.499.208.25
ABUSArbutus Biop20190801A112.1672.0231.2835.1940.7336.83
ACAssociated C20190801A98.7857.5444.0455.8413.501.70
ACAArcosa, Inc.20190801A38.9314.375.987.778.396.60
ACADAcadia Pharm20190801A14.7610.532.784.207.756.33
ACAMAcamar Partn20190801A174.63173.67173.67173.670.000.00
ACBAurora Canna20190801A16.5414.148.809.185.334.96
ACBIAtlantic Cap20190801A22.9316.592.332.8614.2713.73
ACCAmerican Cam20190801A8.604.421.511.952.912.47
ACCOAcco Brands20190801A13.5614.30-0.880.9015.1813.41
ACERAcer Therape20190801A122.3377.5434.2940.5443.2537.00
ACESALPS Clean E20190801ETF32.6422.799.4113.9713.378.82
ACGLArch Capital20190801A5.653.36-1.20-0.914.564.27
ACHCAcadia Healt20190801A12.0611.977.258.364.723.61
ACHVAchieve Life20190801A107.8672.3536.0135.6336.3536.72
ACIAAcacia Commu20190801A7.283.321.121.392.201.92
ACIOAptus Collar20190801ETF57.5423.2723.1823.270.090.00
ACIUAC Immune SA20190801A63.1141.4720.6325.0420.8316.43
ACIWACI Worldwid20190801A8.254.620.911.193.723.43
ACLSAxcelis Tech20190801A24.959.635.895.953.743.69
ACMAecom20190801A8.304.961.412.043.552.93
ACMRACM Research20190801A101.4856.5621.4326.0235.1330.54
ACNAccenture PL20190801A4.772.880.290.412.592.47
ACNBACNB Corp20190801A168.76126.0391.6893.0434.3532.99
ACORAcorda Thera20190801A28.1217.53-0.241.2717.7816.27
ACREAres Commerc20190801A13.777.994.275.043.722.94
ACRSAclaris Ther20190801A84.1175.6356.0061.4719.6314.17
ACRXAcelRx Pharm20190801A41.1038.4110.298.4028.1130.02
ACSGXtrackers MS20190801ETF32.3828.6229.2229.36-0.60-0.74
ACSIAmerican Cus20190801ETF12.387.72-4.53-3.1612.2510.88
ACSTAcasti Pharm20190801A49.5640.9722.9025.4518.0715.53
ACTAdvisorShare20190801ETF24.9845.3848.0647.63-2.69-2.25
ACTGAcacia Resea20190801A66.3145.8329.5729.5516.2516.27
ACTTAct II Globa20190801A55.4220.5520.5520.550.000.00
ACUAcme United20190801A154.57101.3374.1474.3827.1926.95
ACWFiShares Edge20190801ETF25.8119.1716.4519.092.720.07
ACWIiShares MSCI20190801ETF1.412.161.260.330.901.83
ACWViShares Edge20190801ETF6.025.434.935.070.500.36
ACWXiShares MSCI20190801ETF2.231.810.270.401.541.41
ACYAeroCentury20190801A928.99847.94686.55686.55161.39161.39
ADBEAdobe Inc.20190801A5.715.400.510.874.894.54
ADCAgree Realty20190801A15.996.772.222.924.553.84
ADESAdvanced Emi20190801A30.8421.788.998.9412.7912.84
ADIAnalog Devic20190801A6.155.571.742.633.832.94
ADILAdial Pharma20190801A558.30386.06377.72372.438.3413.63
ADMArcher Danie20190801A3.993.790.410.603.383.19
ADMAADMA Biologi20190801A41.5726.3115.5518.2510.778.06
ADMPAdamis Pharm20190801A84.5864.6051.7354.7412.879.86
ADMSAdamas Pharm20190801A45.4824.713.394.8721.3219.84
ADNTAdient plc O20190801A17.1213.859.659.974.203.88
ADPAutomatic Da20190801A3.942.530.111.032.421.50
ADPTAdaptive Bio20190801A46.8327.6415.9122.4211.735.22
ADREInvesco BLDR20190801ETF38.6423.6423.5623.530.080.11
ADROAduro Biotec20190801A86.6762.7535.1436.1927.6126.56
ADSAlliance Dat20190801A7.684.170.671.323.502.85
ADSKAutodesk Inc20190801A7.456.081.861.484.224.60
ADSWAdvanced Dis20190801A3.192.772.012.180.760.60
ADTADT Inc.20190801A16.7614.742.824.3311.9510.38
ADTNAdtran Inc20190801A25.2113.558.266.125.297.43
ADUSAddus HomeCa20190801A62.8125.376.9811.2718.3914.10
ADVMAdverum Biot20190801A28.1614.830.872.9213.9711.93
ADXSAdvaxis, Inc20190801A125.93141.6279.7674.4961.8667.13
AEAdams Resour20190801A377.96192.48179.31184.2613.168.22
AEEAmeren Corpo20190801A4.241.89-0.010.301.901.59
AEGNAegion Corp20190801A55.8542.72-4.29-3.2447.1346.22
AEHRAehr Test Sy20190801A183.92178.73151.33149.7027.4029.02
AEISAdvanced Ene20190801A26.5112.114.935.477.186.64
AELAmerican Equ20190801A17.638.452.973.875.484.58
AEMAgnico Eagle20190801A4.113.080.270.622.812.46
AEMDAETHLON MEDI20190801A418.54634.66526.93513.26107.73121.40
AEOAmerican Eag20190801A6.916.151.411.724.754.44
AEPAmerican Ele20190801A3.483.980.931.343.052.65
AERAercap Holdi20190801A10.465.671.992.273.683.40
AERIAerie Pharma20190801A27.4815.276.057.919.227.36
AESAES Corporat20190801A5.865.491.912.143.583.35
AEYADDvantage T20190801A230.27248.19193.04193.8455.1454.35
AEYEAudioEye, In20190801A348.58115.4384.1784.5031.2630.93
AEZSAeterna Zent20190801A103.76106.5921.9331.7384.6674.86
AFCAllied Capit20190801A58.2726.5633.3332.54-6.77-5.98
AFGAmerican Fin20190801A14.795.711.642.044.083.68
AFHAtlas Financ20190801A212.29259.42227.72234.0631.7125.36
AFIArmstrong Fl20190801A40.3021.9110.4512.1611.469.75
AFIFAnfield Univ20190801ETF32.9916.3714.3914.391.981.98
AFINAmerican Fin20190801A24.6321.4312.9113.388.528.05
AFKVanEck Vecto20190801ETF32.3226.045.289.5620.7516.48
AFLAflac Inc.20190801A2.282.600.350.582.252.02
AFMDAffimed N.V.20190801A44.1032.604.006.2128.6126.40
AFTYPacer CSOP F20190801ETF36.0032.5818.7921.2713.7911.30
AFYAAfya Limited20190801A71.7029.4724.2726.675.202.80
AGFIRST MAJEST20190801A10.409.740.032.579.707.17
AGBAAGBA Acquisi20190801A233.00
AGCOAGCO Corpora20190801A11.946.241.432.554.813.70
AGEAgeX Therape20190801A165.4981.9651.3755.1830.5926.78
AGENAgenus Inc.20190801A42.6451.9030.6732.8921.2319.01
AGFSAgroFresh So20190801A141.44119.7585.7786.0433.9833.71
AGGiShares Core20190801ETF0.901.130.610.740.520.40
AGGPIQ Enhanced20190801ETF13.083.371.071.812.301.56
AGGYWisdomTree Y20190801ETF6.004.814.224.710.590.10
AGIAlamos Gold20190801A14.9513.422.653.4410.779.97
AGIOAgios Pharma20190801A36.2617.923.028.3014.909.62
AGLEAeglea BioTh20190801A47.3227.392.432.6224.9524.77
AGMFederal Agri20190801A92.5737.9724.8927.4313.0810.53
AGMAFederal Agri20190801A228.0262.9456.0355.666.917.28
AGMHAGM Group Ho20190801A549.08157.94-7.8259.80165.7598.13
AGNAllergan plc20190801A2.952.311.401.900.910.40
AGNCAGNC Investm20190801A5.854.900.910.843.994.05
AGNDWisdomTree T20190801ETF35.5119.6319.6219.620.010.01
AGOAssured Guar20190801A9.293.990.961.013.042.98
AGRAvangrid, In20190801A6.612.560.170.432.392.13
AGROADECOAGRO S.20190801A41.4525.5915.9718.029.627.56
AGRXAgile Therap20190801A104.46156.83148.03151.408.805.43
AGSPlayAGS, Inc20190801A22.7013.3112.8212.240.491.07
AGTiShares MSCI20190801ETF53.3960.7461.4061.29-0.66-0.54
AGTCApplied Gene20190801A127.8656.169.475.3446.6950.82
AGXArgan, Inc20190801A42.2822.903.674.9919.2317.91
AGYSAgilysys, In20190801A28.5117.337.738.649.608.69
AGZiShares Agen20190801ETF3.531.961.871.870.090.09
AGZDWisdomTree T20190801ETF25.4238.6338.5138.510.120.12
AHCA.H. Belo Co20190801A87.6249.7447.2047.212.542.53
AHHArmada Hoffl20190801A30.3018.1015.1114.942.993.16
AHPIAllied Healt20190801A1241.63602.85602.85602.850.000.00
AHTAshford Hosp20190801A40.2733.2414.0015.7719.1817.43
AIArlington As20190801A16.7517.019.409.987.627.05
AIAiShares Asia20190801ETF15.6011.342.416.458.924.89
AIEQAI Powered E20190801ETF33.7342.0730.2527.0511.8215.02
AIGAmerican Int20190801A2.984.143.484.120.660.02
AIHSSenmiao Tech20190801A245.91226.97-67.4595.25294.41131.71
AIIQAI Powered I20190801ETF35.6084.7084.7084.700.000.00
AIMCAltra Indust20190801A19.0615.912.633.5313.2812.38
AIMTAimmune Ther20190801A25.7614.932.993.8011.9411.13
AINAlbany Inter20190801A23.279.943.634.926.315.02
AINCAshford Inc.20190801A307.19146.31128.30134.0418.0212.27
AINVApollo Inves20190801A10.8410.00-1.461.7911.468.22
AIQGlobal X Fut20190801ETF44.5425.6617.7022.937.962.73
AIRAAR Corp.20190801A20.729.282.003.197.286.10
AIRGAirgain, Inc20190801A75.8744.8625.2828.5919.5916.27
AIRIAir Industri20190801A368.16282.67257.34257.3425.3325.33
AIRRFirst Trust20190801ETF11.9310.08-0.785.5110.854.57
AIRTAir T Inc20190801A813.67338.27341.61336.08-3.342.20
AITApplied Indu20190801A32.8213.624.985.708.647.93
AIVApartment In20190801A6.403.781.011.532.772.25
AIZAssurant, In20190801A10.034.941.411.373.533.57
AJGArthur J. Ga20190801A4.875.080.942.324.142.75
AJRDAerojet Rock20190801A26.2310.614.448.886.171.73
AJXGreat Ajax C20190801A29.0616.213.209.0713.017.13
AKAMAkamai Techn20190801A5.835.730.170.085.565.64
AKBAAkebia Thera20190801A27.7522.646.146.7816.5015.86
AKCAAkcea Therap20190801A62.9728.4111.5211.4116.8917.00
AKERAkers Biosci20190801A212.37105.8591.0296.1114.849.74
AKGAsanko Gold20190801A98.2393.0458.2957.8934.7535.14
AKRAcadia Realt20190801A13.296.752.773.063.983.68
AKROAkero Therap20190801A172.8497.9776.1879.0021.7918.97
AKRXAkorn, Inc.20190801A35.7337.620.225.8737.4231.75
AKTSAKOUSTIS TEC20190801A54.7024.014.275.6919.7418.31
ALAir Lease Co20190801A11.188.571.281.587.296.99
ALACAlberton Acq20190801A49.38
ALBAlbemarle Co20190801A8.145.012.062.462.952.55
ALBOAlbireo Phar20190801A135.9752.4826.2932.2026.1920.28
ALCAlcon Inc. O20190801A8.255.220.730.994.494.23
ALCOAlico Inc20190801A176.43119.00100.22100.2218.7818.78
ALDXAldeyra Ther20190801A61.3929.6936.8822.69-7.197.01
ALEALLETE, Inc.20190801A32.0614.746.877.537.877.21
ALECAlector, Inc20190801A49.3328.8314.5715.5414.2613.30
ALEXAlexander &20190801A38.5416.367.848.418.527.95
ALFAAlphaClone A20190801ETF25.6321.5324.5919.93-3.061.59
ALGAlamo Group,20190801A79.8542.0427.9630.4314.0811.61
ALGNAlign Techno20190801A11.978.942.543.446.415.50
ALGRAllegro Merg20190801A55.1059.0659.0659.060.000.00
ALGTAllegiant Tr20190801A35.8613.475.026.238.457.25
ALIMAlimera Scie20190801A115.10116.6667.5564.6349.1452.03
ALJJALJ Regional20190801A582.59555.70502.08479.1253.6276.58
ALKAlaska Air G20190801A6.273.431.131.082.312.36
ALKSAlkermes Inc20190801A14.489.311.091.938.227.38
ALLThe Allstate20190801A5.214.512.872.671.641.84
ALLEAllegion Pub20190801A7.174.762.412.522.352.24
ALLKAllakos Inc.20190801A57.2026.0211.6414.3814.3811.64
ALLOAllogene The20190801A45.4123.2413.5316.749.716.50
ALLTAllot Ltd. O20190801A44.1022.848.709.3214.1513.52
ALLYAlly Financi20190801A3.212.840.010.892.831.96
ALNAAllena Pharm20190801A143.3871.09-18.8917.2389.9853.86
ALNYAlnylam Phar20190801A25.6516.067.506.198.569.87
ALOAlio Gold In20190801A87.03105.0777.2981.8127.7823.26
ALOTAstroNova, I20190801A108.9754.4231.8237.5522.5916.87
ALPNAlpine Immun20190801A403.48400.25370.27388.9529.9811.29
ALRMAlarm.com Ho20190801A19.0211.445.025.456.425.99
ALRNAileron Ther20190801A172.24195.75150.74164.2945.0031.46
ALSKAlaska Commu20190801A242.27184.84149.58153.7535.2631.09
ALSNALLISON TRAN20190801A11.838.685.753.322.935.36
ALTAltimmune, I20190801A82.7059.2125.9026.8233.3132.39
ALTMAltus Midstr20190801A68.5143.2330.2233.1813.0110.05
ALTRAltair Engin20190801A41.6914.795.285.879.518.92
ALTSProShares Mo20190801ETF92.237.6620.6120.61-12.95-12.95
ALTYGlobal X Sup20190801ETF66.2340.7531.2928.589.4612.17
ALVAutoliv, Inc20190801A12.856.081.232.004.854.08
ALXNAlexion Phar20190801A9.367.703.363.964.343.74
ALYAAlithya Grou20190801A266.14188.49187.85187.850.640.64
AMAntero Midst20190801A12.308.97-1.670.0310.618.92
AMAGAMAG Pharmac20190801A25.1917.85-4.634.3222.4913.54
AMALAmalgamated20190801A174.8085.2455.9556.7029.2928.54
AMATApplied Mate20190801A2.563.191.240.931.962.27
AMBAAmbarella, I20190801A19.7510.941.852.469.098.48
AMBCAmbac Financ20190801A13.166.10-0.62-0.566.716.65
AMCAMC ENTERTAI20190801A9.089.032.663.776.375.26
AMCAiShares Russ20190801ETF13.7022.73-5.487.0628.2115.67
AMCIAMCI Acquisi20190801A60.18
AMCRAmcor plc Or20190801A9.5113.341.031.1812.3112.18
AMCXAMC Networks20190801A11.057.592.790.594.807.00
AMDAdvanced Mic20190801A3.333.25-0.501.073.752.18
AMEAmetek, Inc.20190801A5.095.232.973.492.251.74
AMEDAmedisys Inc20190801A41.3121.5513.0314.388.517.17
AMEHApollo Medic20190801A162.5185.5422.4224.8263.1260.71
AMGAffiliated M20190801A11.474.801.671.863.132.94
AMGNAmgen Inc20190801A5.063.990.140.943.863.06
AMHAMERICAN HOM20190801A4.294.300.350.603.953.70
AMJJP Morgan Al20190801ETN4.483.661.861.901.801.76
AMKAssetMark Fi20190801A41.5010.126.967.913.172.22
AMKRAmkor Techno20190801A11.4514.184.255.689.938.50
AMLPAlerian MLP20190801ETF10.288.405.426.342.982.05
AMNAMN Healthca20190801A19.518.364.535.273.833.09
AMNBAmerican Nat20190801A158.9490.5985.3886.225.214.37
AMOMQraft AI-Enh20190801ETF24.2611.9011.9011.900.000.00
AMOTAllied Motio20190801A153.8860.0954.7051.325.398.77
AMPAmeriprise F20190801A8.785.211.292.043.923.16
AMPEAmpio Pharma20190801A62.5352.5442.0637.8110.4814.73
AMPHAmphastar Ph20190801A30.3515.227.087.608.147.62
AMRBAmerican Riv20190801A232.88180.21179.84182.680.37-2.47
AMRCAmeresco, In20190801A40.2519.667.828.3711.8511.29
AMRHAmeri Holdin20190801A56.8664.3851.1452.9913.2511.39
AMRKA-Mark Preci20190801A354.60271.89253.99265.3717.906.53
AMRSAmyris Inc.20190801A48.4233.278.4910.4224.7822.90
AMRXAmneal Pharm20190801A32.5423.819.398.8914.4214.91
AMSAmerican Sha20190801A385.59340.22338.51329.671.7110.55
AMSCAmerican Sup20190801A44.3424.6710.7011.7113.9713.05
AMSFAMERISAFE, I20190801A91.0628.5711.0511.7317.5216.84
AMSWAAmerican Sof20190801A57.2622.008.6410.4713.3711.53
AMTAmerican Tow20190801A5.963.341.361.451.971.89
AMTBAmerant Banc20190801A121.6063.1952.7453.8510.469.34
AMTBBAmerant Banc20190801A1255.45553.42547.64547.645.785.78
AMTDTD Ameritrad20190801A3.507.691.932.425.775.27
AMTXAemetis, Inc20190801A395.41363.98313.23355.5550.768.43
AMUETRACS Aleri20190801ETN13.4314.0310.7111.883.322.15
AMUBETRACS Aleri20190801ETN50.55244.96244.96244.960.000.00
AMWDAmerican Woo20190801A47.7925.8914.1615.9511.729.94
AMZAInfraCap MLP20190801ETF18.8315.136.726.678.418.46
AMZNAmazon.Com I20190801A4.482.661.601.881.060.78
ANAutoNation,20190801A12.126.050.781.685.284.38
ANABAnaptysBio,20190801A50.2922.626.457.3616.1615.26
ANATAmerican Nat20190801A62.1126.7612.9719.3713.807.39
ANDAAndina Acqui20190801A112.6920.580.001.3320.5819.25
ANDEAndersons In20190801A42.7220.167.928.6512.2411.51
ANETArista Netwo20190801A10.855.331.462.753.872.58
ANFAbercrombie20190801A8.255.590.551.035.054.57
ANGIANGI Homeser20190801A10.439.201.392.197.817.03
ANGLVanEck Vecto20190801ETF8.947.22-1.331.848.555.38
ANGOAngioDynamic20190801A23.4725.137.8515.5817.299.56
ANHAnworth Mort20190801A26.4024.7315.5716.229.168.50
ANIKAnika Therap20190801A32.3814.525.387.729.166.80
ANIPANI Pharmace20190801A48.2318.746.067.3512.6711.39
ANIXAnixa Biosci20190801A106.5853.2635.3135.9617.9517.29
ANSSAnsys Inc20190801A13.045.082.002.423.082.66
ANTMANTHEM, INC.20190801A7.854.640.741.483.893.15
ANYSphere 3D Co20190801A259.61191.67-27.51-34.99219.18226.66
AOAiShares Core20190801ETF15.019.677.969.301.710.37
AOBCAmerican Out20190801A14.1317.623.466.1214.1611.50
AOKiShares Core20190801ETF16.717.717.377.400.340.31
AOMiShares Core20190801ETF20.377.4511.587.24-4.130.21
AONAon plc Clas20190801A8.616.010.270.485.745.54
AORiShares Core20190801ETF12.3415.5912.8913.212.702.38
AOSA.O. Smith C20190801A5.093.520.801.122.722.40
AOSLAlpha and Om20190801A56.8942.753.8711.5638.8831.19
APAmpco-Pittsb20190801A275.03140.8891.7267.4749.1673.41
APAApache Corpo20190801A8.936.991.682.025.314.96
APAMARTISAN PART20190801A10.736.862.853.594.003.26
APDAir Products20190801A5.793.50-0.100.383.603.12
APDNApplied DNA20190801A224.11192.50144.82148.7647.6943.75
APEIAmerican Pub20190801A54.0124.1310.3111.7713.8212.36
APENApollo Endos20190801A638.86417.08155.97169.69261.11247.39
APEXApex Global20190801A363.27209.25209.25209.250.000.00
APHAmphenol Cor20190801A5.432.881.551.681.331.20
APHAAphria Inc.20190801A19.3718.076.498.7611.589.31
APLEApple Hospit20190801A6.676.263.723.702.552.56
APLSApellis Phar20190801A55.3538.2910.8011.6827.4926.61
APLTApplied Ther20190801A760.35369.46371.96418.99-2.51-49.54
APMAptorum Grou20190801A485.98480.97533.07536.73-52.10-55.75
APOApollo Globa20190801A12.136.631.622.485.014.15
APOGApogee Enter20190801A31.5817.746.057.1611.6910.58
APPFAppFolio, In20190801A44.1618.6610.4612.698.205.97
APPNAppian Corpo20190801A24.3913.916.998.466.925.45
APPSDigital Turb20190801A19.7816.595.717.2210.889.35
APRNBlue Apron H20190801A54.9654.4936.3536.5518.1417.94
APTAlpha Pro Te20190801A188.02106.0769.1872.6736.9033.40
APTOAptose Biosc20190801A66.8742.3515.0714.2727.2928.09
APTSPreferred Ap20190801A16.019.542.463.147.086.40
APTVAptiv PLC20190801A9.215.170.621.044.554.13
APTXAptinyx Inc.20190801A121.6964.8440.4128.2124.4336.64
APVOAptevo Thera20190801A84.7683.3852.8662.2430.5321.15
APWCAsia Pacific20190801A263.9681.9677.2377.234.734.73
APYApergy Corpo20190801A22.248.713.924.864.793.85
APYXApyx Medical20190801A64.4532.5023.0218.569.4813.93
AQBAquaBounty T20190801A71.8439.9720.5521.8919.4218.08
AQMSAqua Metals,20190801A83.4094.6256.7435.1337.8859.49
AQNAlgonquin Po20190801A9.4341.0136.6837.594.343.45
AQSTAquestive Th20190801A125.5178.1413.7139.5964.4338.55
AQUAEvoqua Water20190801A23.8414.144.264.989.899.16
ARANTERO RESOU20190801A23.8520.530.501.4620.0319.07
ARAAmerican Ren20190801A57.8527.477.389.8520.0917.62
ARAVAravive, Inc20190801A95.6455.4639.4141.8916.0513.57
ARAYAccuray Inco20190801A33.8727.205.105.7622.1021.43
ARCARC Document20190801A52.3753.17-17.65-15.6870.8268.84
ARCBArcBest Corp20190801A26.2418.051.161.9016.9016.15
ARCCAres Capital20190801A5.575.201.121.464.093.75
ARCEArco Platfor20190801A145.9553.8741.0643.3112.8110.56
ARCHArch Coal, I20190801A27.7018.298.7111.029.587.27
ARCMArrow Reserv20190801ETF9.548.028.028.020.000.00
ARCOARCOS DORADO20190801A19.919.622.382.947.246.67
ARCTArcturus The20190801A153.92108.4619.0463.2289.4245.24
ARDArdagh Group20190801A30.4814.894.595.2310.309.67
ARDSAridis Pharm20190801A744.30521.98234.49239.89287.49282.09
ARDXArdelyx, Inc20190801A103.2877.2337.7146.5439.5230.70
AREAlexandria R20190801A9.188.012.025.855.992.16
ARECAMERICAN RES20190801A718.75599.93386.29386.29213.64213.64
ARESAres Managem20190801A10.296.223.603.102.623.12
ARGOArgo Group I20190801A21.678.491.862.836.635.66
ARGTGlobal X MSC20190801ETF38.8930.3224.5723.385.756.94
ARIAPOLLO COMME20190801A5.394.781.611.893.172.88
ARKFARK Fintech20190801ETF36.2824.4018.3320.566.073.84
ARKGARK Genomic20190801ETF19.9910.863.184.247.676.62
ARKKARK Innovati20190801ETF13.148.915.826.443.092.47
ARKQARK Autonomo20190801ETF22.4613.851.924.3411.939.50
ARKRArk Restaura20190801A282.30165.53156.61157.498.918.03
ARKWARK Next Gen20190801ETF14.9912.749.1111.203.631.54
ARLAmerican Rea20190801A440.87199.81208.28206.72-8.47-6.91
ARLOArlo Technol20190801A25.9321.985.927.5016.0714.48
ARLPAlliance Res20190801A17.379.674.605.185.074.49
ARMKARAMARK20190801A4.352.80-0.42-0.263.223.07
ARMPArmata Pharm20190801A286.19190.66148.11150.6142.5540.05
ARNAArena Pharma20190801A26.4918.919.7010.639.208.28
ARNCArconic Corp20190801A4.254.20-0.660.294.863.91
AROCArchrock Inc20190801A11.319.593.614.865.974.72
AROWArrow Financ20190801A66.0274.3468.6571.205.693.14
ARPOAerpio Pharm20190801A101.5098.2656.0855.4042.1942.86
ARRARMOUR Resid20190801A6.425.360.410.124.955.24
ARTLArtelo Biosc20190801A513.25288.24288.51278.92-0.279.31
ARTNAArtesian Res20190801A87.4346.6627.0831.8119.5814.85
ARTWArts-Way Man20190801A298.98181.7485.5397.0696.2184.68
ARVNArvinas, Inc20190801A79.7934.1113.4814.5620.6319.55
ARWArrow Electr20190801A22.3214.988.318.976.676.01
ARWRArrowhead Re20190801A14.339.592.755.316.844.28
ARYAARYA Science20190801A246.91245.21245.21245.210.000.00
ASBAssociated B20190801A5.097.02-0.480.367.506.68
ASCARDMORE SHIP20190801A24.9415.926.575.689.3510.24
ASEAGlobal X FTS20190801ETF100.8168.6165.0465.043.573.57
ASETFlexShares R20190801ETF61.0134.9424.0530.8110.894.13
ASFIAsta Funding20190801A228.08211.30191.44191.4419.8619.86
ASGNASGN Incorpo20190801A19.416.751.101.905.654.85
ASHAshland Glob20190801A8.413.570.660.942.912.63
ASHRXtrackers Ha20190801ETF3.644.501.301.973.212.55
ASHSXtrackers Ha20190801ETF19.1910.845.335.735.515.11
ASHXXtrackers MS20190801ETF141.789.98-15.34-15.3425.3225.32
ASIXAdvanSix Inc20190801A60.9640.7724.6427.4416.1313.34
ASMAvino Silver20190801A76.1380.1666.8753.8813.2926.28
ASMBAssembly Bio20190801A66.5126.467.686.3818.7820.08
ASNAAscena Retai20190801A71.9673.5624.1533.2549.4140.30
ASPNAspen Aeroge20190801A93.8878.6542.1834.9336.4743.72
ASPSAltisource P20190801A85.2346.6012.8613.7333.7432.86
ASPUASPEN GROUP,20190801A212.99122.2389.8091.1632.4331.07
ASRTAssertio The20190801A31.9728.584.609.1823.9819.40
ASRVAmeriServ Fi20190801A74.1263.4359.0159.014.424.42
ASTCAstrotech Co20190801A672.12414.46398.95399.0315.5115.43
ASTEAstec Indust20190801A55.3019.697.107.7112.5911.97
ASURAsure Softwa20190801A39.9826.4513.4713.6112.9812.84
ASYSAmtech Syste20190801A91.2883.4332.5333.2750.9050.15
ATAtlantic Pow20190801A43.4236.0722.8621.5613.2014.50
ATECAlphatec Hol20190801A45.4525.6713.1514.4312.5211.24
ATENA10 NETWORKS20190801A14.2415.778.428.347.357.44
ATESTCTest Symbol20190801A23.0511.9011.9511.95-0.04-0.04
ATESTGTEST SYMBOL20190801A22.6810.7710.6210.530.140.24
ATEXAnterix Inc.20190801A55.2216.628.628.268.008.35
ATGEAdtalem Glob20190801A14.207.69-0.140.477.837.22
ATHAthene Holdi20190801A9.634.381.211.753.162.63
ATHXAthersys, In20190801A78.4968.2632.4738.7635.7929.49
ATIAllegheny Te20190801A9.156.880.811.176.075.72
ATIFATIF Holding20190801A240.81303.05257.58257.1245.4745.93
ATKRAtkore Inter20190801A14.944.53-2.231.926.752.61
ATLCAtlanticus H20190801A497.81289.85289.35289.350.490.49
ATLOAMES Nationa20190801A197.8788.3387.3487.990.990.34
ATMPiPath Select20190801ETF16.2614.2513.6313.620.620.64
ATNIATN Internat20190801A78.6045.6730.6723.5815.0022.09
ATNMActinium Pha20190801A135.40128.3497.3799.1530.9729.19
ATNXAthenex, Inc20190801A22.288.953.373.915.585.04
ATOAtmos Energy20190801A7.273.090.901.272.201.82
ATOMAtomera Inco20190801A141.5893.2349.5845.6543.6547.58
ATOSAtossa Thera20190801A122.9272.7041.2745.4231.4327.28
ATRAptarGroup,20190801A35.4214.185.395.598.798.59
ATRAAtara Biothe20190801A30.4221.3612.127.819.2413.55
ATRCAtriCure, In20190801A28.8311.572.143.029.438.55
ATROAstronics Co20190801A28.5016.93-0.711.0417.6315.88
ATRSAntares Phar20190801A33.1632.7410.6511.3522.0921.39
ATSGAir Transpor20190801A21.3614.577.158.657.415.92
ATTOAtento S.A.20190801A76.81222.52219.47219.873.042.65
ATUSAltice USA,20190801A6.726.200.611.265.604.95
ATVIActivision B20190801A3.162.510.200.242.312.26
ATXIAvenue Thera20190801A181.05100.3282.9886.5017.3413.82
AUBAtlantic Uni20190801A21.6613.429.6714.863.75-1.44
AUBNAuburn Natio20190801A338.33159.48133.19144.9326.3014.55
AUDCAudioCodes L20190801A26.6114.461.483.5212.9810.94
AUGAuryn Resour20190801A94.0598.9127.6150.1271.3048.80
AUMNGolden Miner20190801A75.9694.0556.8066.1937.2527.86
AUPHAurinia Phar20190801A17.4422.2410.0510.1912.1812.04
AUSFGlobal X Ada20190801ETF30.9319.4119.4119.410.000.00
AUTOAutoWeb, Inc20190801A232.26206.61143.10150.5363.5156.09
AUYYamana Gold,20190801A32.8027.438.6910.6418.6916.76
AVAAvista Corpo20190801A12.755.182.322.532.862.65
AVAVAeroVironmen20190801A45.1227.313.780.7923.5326.52
AVBAvalonBay Co20190801A11.346.252.432.833.763.38
AVCOAvalon Globo20190801A143.10128.97113.46115.5215.5013.44
AVDAmerican Van20190801A49.7521.458.387.3813.0714.08
AVEOAVEO Pharmac20190801A62.5365.0135.1154.5929.9010.42
AVGOBroadcom Inc20190801A8.136.092.012.414.083.68
AVGRAvinger, Inc20190801A172.66230.55146.55147.5684.0082.98
AVIDAvid Technol20190801A25.9027.761.2412.2026.5215.57
AVLRAvalara, Inc20190801A28.9815.997.628.408.377.59
AVNSAvanos Medic20190801A20.578.222.412.785.815.44
AVNWAviat Networ20190801A363.84149.5573.9296.6875.6352.87
AVROAVROBIO, Inc20190801A62.6233.9718.0421.5115.9312.46
AVTAvnet, Inc.20190801A15.024.951.542.253.412.69
AVTRAvantor, Inc20190801A15.438.233.223.985.014.25
AVXLAnavex Life20190801A68.9943.04-4.730.3247.7742.16
AVYAvery Dennis20190801A9.843.991.261.302.722.69
AVYAAvaya Holdin20190801A11.6810.32-1.12-0.8511.4511.22
AWIArmstrong Wo20190801A13.667.421.732.425.705.01
AWKAmerican Wat20190801A8.963.801.381.772.422.03
AWRAmerican Sta20190801A20.3411.933.876.878.055.05
AWREAware Inc20190801A233.89204.24202.08202.992.161.26
AWTMAware Ultra-20190801ETF1.991.981.981.980.000.00
AWXAvalon Holdi20190801A271.8870.6462.1062.108.548.54
AXAxos Financi20190801A14.057.292.223.145.074.15
AXASAbraxas Petr20190801A86.7661.3850.9051.3810.4810.00
AXDXAccelerate D20190801A69.6436.879.1213.3527.7523.52
AXEAnixter Inte20190801A35.0915.638.5610.587.075.05
AXGNAxogen, Inc.20190801A41.4614.993.795.7811.209.21
AXGTAxovant Gene20190801A88.0732.5911.8116.3820.7816.21
AXJLWisdomTree A20190801ETF24.6113.4513.3713.400.070.05
AXLAmerican Axl20190801A10.378.512.363.306.155.21
AXLAAxcella Heal20190801A429.69250.86182.85207.9868.0242.88
AXNXAxonics Modu20190801A51.1526.5214.8117.8711.718.65
AXPAmerican Exp20190801A2.931.610.240.401.371.21
AXRAMREP Corpor20190801A1405.16585.80585.80585.800.000.00
AXSAxis Capital20190801A8.082.860.380.742.492.13
AXSMAxsome Thera20190801A23.3817.863.584.9914.2812.88
AXTAAxalta Coati20190801A3.927.645.414.982.242.67
AXTIAXT Inc20190801A49.7137.6212.7011.2324.9326.39
AXUAlexco Resou20190801A63.7784.6124.1833.6860.6450.96
AYAtlantica Yi20190801A10.497.352.183.605.173.76
AYIAcuity Brand20190801A24.029.255.095.094.164.16
AYTUAytu BioScie20190801A196.45110.6066.7271.6843.8838.92
AYXAlteryx, Inc20190801A17.119.793.965.155.834.64
AZOAutoZone, In20190801A16.508.154.484.393.373.44
AZPNAspen Techno20190801A19.4610.564.205.816.364.75
AZREAzure Power20190801A80.5834.5032.5231.841.982.66
AZRXAzurRx BioPh20190801A156.85137.2261.7893.8175.4443.42
AZZAZZ Inc.20190801A44.5815.145.256.929.908.22
BBarnes Group20190801A20.8511.685.856.695.824.98
BABoeing Compa20190801A4.192.331.001.221.331.11
BABInvesco Taxa20190801ETF6.024.813.413.591.411.22
BACBank of Amer20190801A3.303.211.110.932.102.27
BAHBooz Allen H20190801A7.554.261.821.842.442.42
BALiPath Series20190801ETN36.1318.5018.4418.770.06-0.27
BAMBrookfield A20190801A2.143.462.172.231.291.25
BANCBanc of Cali20190801A16.0811.223.896.137.335.09
BANDBandwidth In20190801A67.9244.7917.3022.3627.4822.42
BANFBancfirst Co20190801A52.3219.729.2510.069.898.59
BANRBanner Corp.20190801A27.4012.545.555.506.997.04
BANXStoneCastle20190801A94.4645.3544.7044.700.650.65
BAPCredicorp LT20190801A18.749.662.903.316.766.35
BAPRInnovator S&20190801ETF30.6419.8417.4618.692.381.15
BASIBioanalytica20190801A187.93164.55146.90145.6317.6518.92
BATRALiberty Medi20190801A38.0823.7512.8513.9310.909.82
BATRKLiberty Medi20190801A33.3722.261.823.9320.4518.33
BATTAmplify Adva20190801ETF30.5746.2139.5949.396.62-3.18
BAUGInnovator S&20190801ETF27.7318.8716.4615.562.413.32
BAXBaxter Inter20190801A3.953.521.100.922.422.60
BBBlackBerry L20190801A13.7510.904.555.306.355.59
BBAXJPMorgan Bet20190801ETF27.6319.4919.0119.880.49-0.38
BBBYBed Bath & B20190801A11.0510.823.754.837.066.00
BBCVirtus LifeS20190801ETF37.5241.1831.0632.2010.128.98
BBCAJPMorgan Bet20190801ETF5.605.431.550.683.884.75
BBCPConcrete Pum20190801A112.3645.5241.0441.844.483.68
BBDCBarings BDC,20190801A25.7913.925.998.727.935.20
BBEUJPMorgan Bet20190801ETF4.693.721.972.131.751.59
BBGIBeasley Broa20190801A76.3959.3851.6753.707.715.68
BBHVanEck Vecto20190801ETF9.479.257.438.021.821.23
BBIOBridgeBio Ph20190801A101.6246.2524.2932.7621.9513.48
BBJPJPMorgan Bet20190801ETF5.814.291.032.343.261.95
BBPVirtus LifeS20190801ETF27.7715.4911.6419.253.85-3.76
BBREJPMorgan Bet20190801ETF3.9422.8621.2621.401.601.45
BBSAJPMorgan Bet20190801ETF5.052.532.452.530.080.00
BBSIBarrett Busi20190801A98.0843.8833.0634.0310.839.85
BBUBrookfield B20190801A33.9424.0012.5713.1911.4310.81
BBUSJPMorgan Bet20190801ETF3.71227.89219.53219.538.378.37
BBWBuild-A-Bear20190801A60.7837.101.370.6835.7336.42
BBXBBX Capital20190801A54.4933.2014.4019.0618.8014.14
BBYBest Buy Com20190801A7.636.771.773.514.993.26
BCBrunswick Co20190801A7.473.96-0.411.054.372.92
BCBPBCB Bancorp20190801A62.2333.2311.6416.3721.5916.86
BCCBoise Cascad20190801A23.379.413.514.235.905.18
BCDAberdeen Sta20190801ETF19.3415.0315.0312.460.002.57
BCEBCE, Inc.20190801A2.932.510.670.991.841.52
BCEIBONANZA CREE20190801A30.1414.463.515.7610.958.69
BCELAtreca, Inc.20190801A210.50126.8181.9984.2644.8242.55
BCIAberdeen Sta20190801ETF18.1012.367.495.184.877.19
BCLIBrainstorm C20190801A86.4570.7341.6151.0329.1119.70
BCMiPath Pure B20190801ETN27.5816.2617.6716.36-1.41-0.10
BCMLBayCom Corp20190801A126.9343.2245.3843.82-2.15-0.59
BCOThe Brink's20190801A14.586.803.382.243.434.57
BCOMB Communicat20190801A1305.90339.07328.47347.8110.60-8.74
BCORBlucora, Inc20190801A23.6913.661.562.7212.1110.94
BCOVBrightcove,20190801A21.2114.873.465.0311.449.89
BCOW1895 Bancorp20190801A114.8268.9947.6447.6421.3521.35
BCPCBalchem Corp20190801A75.9925.4314.5317.3310.197.38
BCRXBioCryst Pha20190801A34.8941.2611.8220.9029.4320.43
BCSFBain Capital20190801A35.2522.5020.4320.602.071.90
BCTFBancorp 34,20190801A252.67238.94238.94238.940.000.00
BDCBelden Inc.20190801A13.217.080.792.956.284.13
BDCSUBS AG Excha20190801ETN36.6622.3521.4622.380.89-0.04
BDCZETRACS Wells20190801ETN31.2329.3829.4029.38-0.020.00
BDGEBridge Banco20190801A75.8726.4420.0921.906.354.54
BDLFlanigan's E20190801A370.46299.79299.79299.790.000.00
BDNBrandywine R20190801A6.965.281.891.733.343.53
BDRBlonder Tong20190801A587.85219.73144.75144.7574.9874.98
BDSIBioDelivery20190801A27.3623.735.396.5718.3617.19
BDXBecton, Dick20190801A7.704.131.752.062.382.07
BEBloom Energy20190801A24.9118.118.478.889.649.23
BEATBioTelemetry20190801A20.9514.115.286.738.837.38
BECNBeacon Roofi20190801A15.2617.827.3410.9710.486.85
BELFABel Fuse Inc20190801A910.10482.90423.07387.3559.8395.56
BELFBBel Fuse Inc20190801A132.69131.0384.2385.7346.8045.30
BENFranklin Res20190801A3.623.410.320.943.092.47
BEPBrookfield R20190801A7.935.832.863.092.972.74
BERYBerry Global20190801A6.204.174.484.63-0.31-0.46
BFABrown-Forman20190801A27.0912.8210.0310.452.792.37
BFBBrown-Forman20190801A4.232.901.181.261.721.64
BFAMBRIGHT HORIZ20190801A17.817.933.243.944.693.98
BFCBank First C20190801A161.9169.3435.2951.9934.0517.35
BFINBankFinancia20190801A269.9462.8856.9660.225.922.66
BFITGlobal X Hea20190801ETF160.04156.10154.33156.101.770.00
BFORBarron's 40020190801ETF15.2210.816.418.414.402.40
BFSSaul Centers20190801A63.0234.5423.7924.7710.769.77
BFSTBusiness Fir20190801A157.9689.2586.2988.122.971.13
BGBunge Limite20190801A7.424.730.341.034.393.78
BGCPBGC Partners20190801A19.0616.032.512.5513.5213.48
BGFVBig 5 Sporti20190801A68.7957.6525.9116.3431.7441.31
BGGBriggs & Str20190801A19.5412.863.113.809.759.06
BGIBirks Group20190801A542.63490.13317.95317.95172.18172.18
BGRNiShares Glob20190801ETF7.9119.9615.6215.624.344.34
BGSB&G Foods, I20190801A9.846.420.981.165.455.26
BGSFBG Staffing20190801A166.3660.7144.3547.9516.3612.76
BHBiglari Hold20190801A126.2564.3147.0554.9217.269.39
BHATBlue Hat Int20190801A168.95104.4784.9399.1519.545.32
BHBBar Harbor B20190801A137.7871.2161.3265.029.896.19
BHCBausch Healt20190801A5.134.750.790.973.963.78
BHEBenchmark El20190801A16.027.551.201.926.355.63
BHFBrighthouse20190801A13.4318.303.824.7114.4813.59
BHLBBerkshire Hi20190801A19.028.331.402.426.935.91
BHRBraemar Hote20190801A56.9893.7381.4383.3212.3010.41
BHTGBioHiTech Gl20190801A425.53331.60283.94284.2247.6647.38
BHVNBiohaven Pha20190801A37.4017.3814.3415.763.041.61
BIBProShares Ul20190801ETF13.619.662.134.047.535.63
BIBLInspire 10020190801ETF38.3917.6417.4717.650.17-0.01
BICKFirst Trust20190801ETF70.3923.0823.3723.08-0.290.00
BIGBig Lots, In20190801A11.585.962.812.733.163.24
BIIBBiogen Inc.20190801A8.514.041.461.812.582.23
BILSPDR Bloombe20190801ETF1.090.830.790.790.040.04
BIMIBOQI Interna20190801A660.39736.45834.58836.41-98.12-99.96
BIOBio-Rad Labo20190801A33.0913.538.8310.584.702.96
BIOCBiocept, Inc20190801A116.43106.5485.4984.1421.0522.40
BIOLBiolase, Inc20190801A319.14744.00460.52499.90283.48244.10
BIOXBioceres Cro20190801A377.43148.02119.01123.0529.0124.97
BIPBrookfield I20190801A6.933.681.341.092.342.60
BISProShares Ul20190801ETF20.2816.233.7811.5512.454.67
BIVVanguard Int20190801ETF1.960.970.740.630.220.33
BIZDVanEck Vecto20190801ETF12.009.7110.6710.26-0.97-0.55
BJBJs Wholesal20190801A14.216.662.763.753.902.91
BJANInnovator S&20190801ETF22.5320.1418.8418.801.301.33
BJKVanEck Vecto20190801ETF48.5557.8154.2354.393.583.42
BJRIBJ's Restaur20190801A19.5910.165.685.624.484.54
BJULInnovator S&20190801ETF23.9015.4612.9110.932.554.53
BJUNInnovator S&20190801ETF32.1826.3227.4227.06-1.10-0.73
BKBank of New20190801A2.752.210.420.441.801.78
BKCCBlackRock Ca20190801A19.2825.349.9016.2815.449.06
BKDBrookdale Se20190801A13.2611.350.862.3110.499.04
BKEThe Buckle,20190801A26.0115.735.216.5510.529.19
BKEPBlueknight E20190801A145.54152.89142.99146.089.906.81
BKFiShares MSCI20190801ETF10.804.233.633.600.600.64
BKHBlack Hills20190801A12.866.082.142.593.953.49
BKIBlack Knight20190801A8.153.530.891.092.642.44
BKLNInvesco Seni20190801ETF4.383.092.442.470.650.62
BKNGBooking Hold20190801A13.577.603.713.813.863.74
BKSCBank of Sout20190801A205.62117.9715.7815.78102.20102.20
BKTIBK Technolog20190801A225.78137.77137.90139.33-0.13-1.56
BKUBankunited,20190801A9.9018.583.533.9815.0414.59
BKYIBIO-key Inte20190801A592.98389.66389.66389.660.000.00
BLBlackLine, I20190801A22.2714.436.367.408.087.03
BLBDBlue Bird Co20190801A59.5636.8219.5321.3717.2915.45
BLCMBellicum Pha20190801A79.4856.5327.5928.2928.9428.22
BLCNReality Shar20190801ETF75.4528.1822.2925.565.892.62
BLDTopBuild Cor20190801A48.9226.6713.0616.4213.6110.25
BLDPBallard Powe20190801A25.1926.117.769.2118.3616.91
BLDRBuilders Fir20190801A9.885.931.811.404.124.53
BLESInspire Glob20190801ETF159.8957.4056.6857.400.710.00
BLFSBioLife Solu20190801A58.9337.6920.3820.8217.3116.88
BLHYVirtus Newfl20190801ETF61.3649.4953.2553.25-3.76-3.76
BLINBridgeline D20190801A98.87104.9286.4786.9718.4517.95
BLKBlackrock, I20190801A10.795.893.043.512.852.38
BLKBBlackbaud, I20190801A27.2812.726.177.046.555.68
BLLBall Corpora20190801A8.014.342.271.892.072.45
BLMNBloomin' Bra20190801A8.5514.484.375.4110.129.08
BLNKBlink Chargi20190801A86.0173.7751.1251.1022.6522.66
BLOKAmplify Tran20190801ETF19.5523.6817.2615.426.428.26
BLUEbluebird bio20190801A32.5819.068.678.9110.3910.14
BLVVanguard Lon20190801ETF6.614.654.104.940.55-0.30
BLXBanco Latino20190801A39.8525.648.5011.2717.1414.37
BMCHBMC Stock Ho20190801A19.368.502.404.116.104.39
BMIBadger Meter20190801A31.7015.775.977.079.808.71
BMLPDorsey Wrigh20190801ETF48.1117.978.0317.979.940.00
BMOBank of Mont20190801A2.852.250.821.091.431.16
BMRABIOMERICA IN20190801A385.13287.67260.31260.5227.3627.15
BMRCBank of Mari20190801A88.0825.0217.2216.827.808.21
BMRNBioMarin Pha20190801A11.475.191.632.833.572.36
BMTCBryn Mawr Ba20190801A47.3924.296.267.7818.0316.51
BMYBristol-Myer20190801A2.282.320.090.252.242.08
BNDVanguard Tot20190801ETF1.210.830.050.250.780.58
BNDCFlexShares C20190801ETF17.5510.308.588.581.721.72
BNDWVanguard Tot20190801ETF6.834.884.574.420.300.46
BNDXVanguard Tot20190801ETF1.741.291.081.100.200.18
BNEDBarnes & Nob20190801A34.1926.0110.749.9715.2616.04
BNFTBenefitfocus20190801A31.4522.5413.8013.108.739.44
BNGOBionano Geno20190801A1437.151311.971179.521196.72132.45115.24
BNKDMicroSectors20190801ETN27.53321.20-6.77-6.77327.96327.96
BNKOMicroSectors20190801ETN24.2437.4457.4140.55-19.97-3.11
BNKUMicroSectors20190801ETN25.9810.07-1.384.2211.455.85
BNKZMicroSectors20190801ETN25.90
BNSBank of Nova20190801A1.941.870.170.401.701.47
BNSOBonso Electr20190801A920.95815.64815.64815.640.000.00
BOCHBank of Comm20190801A64.5939.0938.9339.570.16-0.48
BOCTInnovator S&20190801ETF26.7212.9413.4213.65-0.48-0.71
BOHBank of Hawa20190801A16.626.723.263.633.463.09
BOKFBOK Financia20190801A24.9611.084.474.966.616.12
BOMNBoston Omaha20190801A57.6728.0414.1515.2613.9012.78
BONDPIMCO Active20190801ETF3.212.211.621.850.600.37
BOOMDMC Global I20190801A32.3815.103.497.1811.627.92
BOOTBoot Barn Ho20190801A31.7923.9614.0211.879.9412.08
BORRBorr Drillin20190801A69.8150.7544.5644.916.366.01
BOSCB.O.S. Bette20190801A290.88186.38104.22105.5782.1780.82
BOSSGlobal X Fou20190801ETF44.999.609.669.80-0.06-0.20
BOTJBank of the20190801A202.97116.73116.01116.010.720.72
BOTZGlobal X Fun20190801ETF5.355.811.861.913.953.90
BOUTInnovator IB20190801ETF65.2116.636.6812.659.953.98
BOXBOX, INC.20190801A7.705.422.592.752.842.67
BOXLBoxlight Cor20190801A197.82113.7762.1162.7351.6651.04
BPFHBoston Priva20190801A12.469.723.333.476.396.25
BPMCBlueprint Me20190801A49.1616.2711.139.895.146.38
BPMPBP Midstream20190801A36.0219.764.444.6115.3215.15
BPMXBioPharmX Co20190801A181.17209.73107.87159.72101.8650.02
BPOPPopular Inc20190801A9.675.180.811.514.373.67
BPRNThe Bank of20190801A204.2295.2283.1187.2812.117.94
BPTBP Prudhoe B20190801A54.5977.9225.1931.6852.7246.24
BPTHBio-Path Hol20190801A93.2173.6456.0156.5317.6317.12
BPYBrookfield P20190801A5.514.881.291.753.593.13
BRBroadridge F20190801A11.766.464.182.702.283.76
BRCBrady Corpor20190801A17.087.091.832.185.264.91
BREWCraft Brew A20190801A39.6228.149.8711.2918.2716.85
BRFVanEck Vecto20190801ETF68.7538.9135.2835.813.623.10
BRGBluerock Res20190801A33.0917.138.018.519.118.62
BRIDBridgford Fo20190801A348.77120.4152.4089.2068.0131.21
BRKABerkshire Ha20190801A0.000.00-2.730.002.730.00
BRKBBERKSHIRE HA20190801A3.092.210.770.891.441.32
BRKLBrookline Ba20190801A15.6712.602.365.4210.247.20
BRKRBruker Corpo20190801A9.604.410.661.373.753.04
BRKSBrooks Autom20190801A18.3318.170.395.7917.7812.38
BRNBarnwell Ind20190801A366.55198.76190.23190.238.538.53
BROBrown & Brow20190801A3.662.930.490.772.442.17
BROGBrooge Energ20190801A9.829.819.819.810.000.00
BRPABig Rock Par20190801A154.1477.82129.90129.90-52.08-52.08
BRQSBorqs Techno20190801A986.24784.41784.41784.410.000.00
BRTBRT Apartmen20190801A135.7076.3263.2263.1413.1013.18
BRXBRIXMOR PROP20190801A5.504.760.771.113.993.65
BRYBerry Corpor20190801A39.8323.5510.7613.2212.7910.34
BRZUDirexion Dai20190801ETF5.513.451.840.921.612.53
BSAEInvesco Bull20190801ETF26.063.913.913.910.000.00
BSBEInvesco Bull20190801ETF45.2646.8647.4346.86-0.570.00
BSCEInvesco Bull20190801ETF46.8548.6443.8543.854.794.79
BSCKInvesco Bull20190801ETF4.712.802.652.740.150.06
BSCLInvesco Bull20190801ETF5.013.622.522.641.100.97
BSCMInvesco Bull20190801ETF7.193.242.912.990.320.25
BSCNInvesco Bull20190801ETF19.408.297.887.880.410.41
BSCOInvesco Bull20190801ETF11.7618.9315.0818.903.850.03
BSCPInvesco Bull20190801ETF10.674.374.284.370.090.00
BSCQInvesco Bull20190801ETF15.709.116.039.023.080.09
BSCRInvesco Bull20190801ETF11.399.558.708.730.850.82
BSCSInvesco Bull20190801ETF30.6828.8028.9828.89-0.18-0.09
BSDEInvesco Bull20190801ETF29.486.406.400.890.005.51
BSETBassett Furn20190801A87.5646.2330.6832.2115.5414.01
BSGMBioSig Techn20190801A85.0659.7938.3244.5221.4715.27
BSIGBrightSphere20190801A32.6512.973.204.599.778.38
BSJKInvesco Bull20190801ETF4.715.324.505.300.820.02
BSJLInvesco Bull20190801ETF10.637.152.663.134.494.02
BSJMInvesco Bull20190801ETF12.554.203.574.050.630.15
BSJNInvesco Bull20190801ETF23.578.217.227.750.990.47
BSJOInvesco Bull20190801ETF30.5013.1611.6711.671.491.49
BSJPInvesco Bull20190801ETF23.8416.0813.7415.522.340.56
BSJQInvesco Bull20190801ETF24.8224.2323.8223.810.410.42
BSMBlack Stone20190801A19.5212.338.659.233.673.10
BSQRBSQUARE Corp20190801A1236.46622.19609.94609.9412.2512.25
BSRRSierra Banco20190801A124.6139.7531.3933.778.365.98
BSTCBioSpecifics20190801A104.3145.9024.1629.7721.7316.12
BSVVanguard Sho20190801ETF1.320.880.500.500.380.38
BSVNBank7 Corp.20190801A201.4243.5718.3537.7525.225.82
BSXBoston Scien20190801A2.913.262.542.360.720.90
BTAIBioXcel Ther20190801A160.4578.0458.6658.6719.3819.37
BTALAGFiQ U.S. M20190801ETF28.7021.6312.6117.959.023.68
BTEBaytex Energ20190801A67.4559.8724.2529.7635.5130.00
BTECPrincipal He20190801ETF25.9811.89-13.38-13.3825.2825.28
BTGB2Gold Corp.20190801A30.6428.4014.9716.1013.4212.29
BTNBallantyne S20190801A229.70182.09164.37182.9317.72-0.84
BTUPeabody Ener20190801A14.769.123.724.085.405.05
BULPacer US Cas20190801ETF13.99
BURLBURLINGTON S20190801A14.937.622.443.615.184.02
BUSEFirst Busey20190801A19.5811.441.322.7810.138.66
BUYUSCF SummerH20190801ETF77.3853.6652.1850.991.492.67
BUYNUSCF SummerH20190801ETF70.9733.75-39.73-52.0973.4785.83
BVBrightView H20190801A31.9413.204.776.808.436.41
BVALBrand Value20190801ETF19.4711.8316.3811.64-4.550.19
BVSNBroadvision20190801A807.18541.91566.43574.54-24.52-32.63
BWBabcock & Wi20190801A81.9366.5633.4933.6133.0732.95
BWABorgWarner I20190801A6.043.190.570.902.622.29
BWBBridgewater20190801A121.0941.7331.8133.139.938.60
BWENBroadwind En20190801A215.28170.84141.02141.6829.8129.15
BWFGBankwell Fin20190801A209.51133.48126.43126.747.056.74
BWLABowl America20190801A444.50423.16324.74331.4698.4291.69
BWXSPDR Bloombe20190801ETF8.0813.1311.0612.392.070.74
BWXTBWX Technolo20190801A11.535.201.572.453.642.76
BWZSPDR Bloombe20190801ETF25.9914.8915.9815.70-1.09-0.81
BXThe Blacksto20190801A2.792.25-0.06-0.022.312.27
BXCBlueLinx Hol20190801A75.4638.1320.1423.3518.0014.78
BXGBluegreen Va20190801A70.7527.4011.1012.7516.3014.66
BXMTBlackstone M20190801A3.462.580.890.971.691.60
BXPBoston Prope20190801A8.745.161.792.563.372.61
BXSBancorpSouth20190801A13.917.851.882.485.975.38
BYByline Banco20190801A26.1513.965.025.258.948.71
BYDBoyd Gaming20190801A11.816.022.322.543.703.49
BYFCBroadway Fin20190801A420.45222.37131.77128.2790.6094.10
BYLDiShares Yiel20190801ETF10.252.323.462.52-1.14-0.19
BYNDBeyond Meat,20190801A11.1911.384.778.036.613.35
BYSIBeyondSpring20190801A77.6756.5340.2642.6216.2713.91
BZHBeazer Homes20190801A17.2410.312.913.297.407.03
BZQProShares Ul20190801ETF5.804.153.011.111.133.03
CCitigroup In20190801A1.641.650.710.620.891.03
CAAPCorporacion20190801A113.0959.7046.1746.6313.5413.07
CAASChina Automo20190801A245.07192.83158.64158.3634.1934.46
CACCamden Natio20190801A82.7435.8927.7026.008.199.89
CACCCredit Accep20190801A45.1122.7212.6513.479.519.03
CACGClearBridge20190801ETF22.8113.7211.1411.592.582.13
CACICACI INTERNA20190801A27.9313.664.354.629.309.04
CADECadence Banc20190801A8.116.220.451.695.774.54
CAECAE INC20190801A7.004.861.572.033.292.83
CAGConagra Bran20190801A3.974.153.002.421.161.74
CAHCardinal Hea20190801A4.993.991.171.662.812.32
CAICAI Internat20190801A40.4417.177.479.669.707.53
CAKECheesecake F20190801A16.0614.263.649.2310.625.02
CALCaleres Inc20190801A17.288.342.112.526.245.83
CALACalithera Bi20190801A51.3025.4711.8311.7813.6413.69
CALFPacer US Sma20190801ETF15.5514.8215.9115.12-1.09-0.29
CALMCal-Maine Fo20190801A15.7913.455.687.667.775.79
CALXCALIX, INC.20190801A24.4213.666.247.137.426.53
CAMPCalAmp Corp.20190801A24.8916.50-0.43-0.6016.9317.10
CAMTCamtek Ltd20190801A32.6621.1910.169.6311.0311.56
CAPEiPath Shille20190801ETN15.705.75-6.273.3512.022.40
CAPLCrossAmerica20190801A83.4334.1029.9430.484.163.62
CAPRCapricor The20190801A163.7698.0367.4076.8130.6321.23
CARAvis Budget20190801A11.937.002.923.404.083.60
CARACara Therape20190801A18.6030.183.642.5626.5427.62
CARECARTER BANK20190801A97.0738.1432.2233.335.924.80
CARGCarGurus, In20190801A13.688.742.372.916.385.85
CAROCarolina Fin20190801A60.0921.375.137.9816.2513.39
CARSCars.com Inc20190801A10.489.378.168.041.221.34
CARVCarver Banco20190801A807.31198.86204.56204.56-5.70-5.70
CARZFirst Trust20190801ETF43.5123.000.170.1722.8322.83
CASACasa Systems20190801A62.9319.29-2.16-0.4121.4419.69
CASHMeta Financi20190801A19.2939.219.764.9629.4634.25
CASICASI Pharmac20190801A58.8736.6125.5123.4611.0913.15
CASSCass Informa20190801A103.4172.9661.5963.8711.379.09
CASYCasey's Gene20190801A18.017.023.894.373.132.65
CATCaterpillar20190801A3.893.190.791.182.402.01
CATBCatabasis Ph20190801A203.3795.1171.1475.4323.9719.68
CATCCAMBRIDGE BA20190801A135.5987.3310.7410.8476.5876.48
CATHGlobal X S&P20190801ETF11.627.535.214.962.312.56
CATMCardtronics20190801A26.0712.224.436.497.825.74
CATOCATO CORP20190801A22.4212.323.424.088.918.25
CATSCatasys Inc.20190801A101.9458.3037.2938.2221.0120.08
CATYCathay Gener20190801A12.4411.02-0.588.0011.603.01
CBChubb Limite20190801A4.791.990.620.951.361.04
CBANColony Bankc20190801A327.23153.33148.44151.214.892.12
CBATCBAK Energy20190801A134.82131.18111.35116.1519.8315.04
CBAYCymabay Ther20190801A26.7416.935.675.4611.2611.48
CBBCincinnati B20190801A43.1626.239.3711.4916.8514.74
CBFVCB Financial20190801A218.2289.6075.0675.2414.5414.36
CBIOCatalyst Bio20190801A93.1653.3533.9134.6919.4418.67
CBLCBL& Associa20190801A100.6967.3928.7725.2938.6242.10
CBLICleveland Bi20190801A458.71337.07337.07337.070.000.00
CBMBCBM Bancorp,20190801A272.29250.98248.58248.582.402.40
CBMGCellular Bio20190801A247.22114.03110.74108.873.295.16
CBNKCapital Banc20190801A448.56150.80-93.05-17.18243.85167.97
CBOECboe Global20190801A13.727.671.692.315.985.36
CBONVanEck Vecto20190801ETF45.0566.2237.9666.2228.250.00
CBPOChina Biolog20190801A46.9219.8016.1919.153.610.65
CBRECBRE GROUP,20190801A7.606.243.720.522.515.71
CBRLCracker Barr20190801A17.547.103.373.483.733.62
CBSHCommerce Ban20190801A9.505.641.792.103.853.55
CBTCabot Corpor20190801A18.158.934.255.004.683.93
CBTXCBTX, Inc. C20190801A102.9955.6037.2739.2418.5316.56
CBUCommunity Ba20190801A25.799.832.434.267.405.57
CBZCBIZ, Inc.20190801A17.929.823.675.796.154.03
CCThe Chemours20190801A9.597.994.144.803.853.19
CCBCoastal Fina20190801A152.8987.4865.0666.5022.4320.98
CCBGCapital City20190801A115.8751.3540.1141.7711.249.59
CCCClarivate An20190801A32.7312.824.407.308.425.51
CCCLChina Cerami20190801A407.38467.04379.77430.5087.2736.53
CCDCalamos Dyna20190801A20.7126.6721.4621.575.215.10
CCEPCoca-Cola Eu20190801A6.183.251.531.381.731.87
CCFChase Corpor20190801A219.8270.4059.7370.4711.140.41
CCHCollier Cree20190801A203.45104.83-3.1131.81107.9473.02
CCICrown Castle20190801A4.793.770.281.403.492.37
CCJCameco Corpo20190801A11.249.773.273.146.516.64
CCKCrown Holdin20190801A8.732.581.751.570.841.01
CCLCarnival Cor20190801A2.581.980.220.621.761.36
CCLPCSI Compress20190801A87.9360.679.093.0951.5957.58
CCMPCabot Microe20190801A30.7616.489.4711.447.015.03
CCNECNB Financia20190801A171.4460.1251.5155.668.614.46
CCOClear Channe20190801A35.0741.0317.1125.7723.9415.27
CCOICogent Commu20190801A23.8311.584.305.277.286.30
CCORCore Alterna20190801ETF64.0717.8215.0015.932.821.88
CCRCONSOL Coal20190801A73.4535.150.6217.2234.5217.92
CCRCChina Custom20190801A385.2190.2526.0833.7564.1756.50
CCRNCross Countr20190801A93.4570.1540.2343.4229.9226.73
CCSCENTURY COMM20190801A15.808.115.215.362.892.75
CCXChurchill Ca20190801A53.5039.4239.4239.420.000.00
CCXIChemoCentryx20190801A36.3022.425.946.0916.4816.33
CDAYCeridian HCM20190801A22.3310.851.472.279.388.58
CDCVictoryShare20190801ETF5.456.543.574.102.972.43
CDECoeur Mining20190801A21.5817.895.585.9112.3111.99
CDEVCentennial R20190801A19.2614.768.919.655.855.11
CDKCDK Global,20190801A8.353.410.130.613.292.80
CDLVictoryShare20190801ETF16.324.671.331.783.342.89
CDLXCardlytics,20190801A60.5535.2018.6919.8116.5115.39
CDMOAvid Bioserv20190801A58.3439.219.3615.1129.8524.11
CDNACareDx, Inc.20190801A27.0111.646.026.195.635.46
CDNSCadence Desi20190801A4.9011.48-1.410.0912.8911.39
CDORCondor Hospi20190801A10.8614.0111.8811.872.142.14
CDRCedar Realty20190801A48.9032.951.718.7031.2424.25
CDTXCidara Thera20190801A205.52141.28111.65115.7329.6325.54
CDWCDW Corporat20190801A10.105.713.354.102.361.61
CDXCChromaDex Co20190801A62.2440.5217.3719.5123.1421.02
CDXSCodexis, Inc20190801A28.9515.377.058.178.327.19
CDZICADIZ, Inc.20190801A40.8446.4923.2727.0623.2219.43
CECelanese Cor20190801A8.544.46-0.020.974.483.49
CECECeco Environ20190801A35.0537.9924.0824.7213.9213.27
CEFSSaba Closed-20190801ETF34.8816.6116.6116.610.000.00
CEICamber Energ20190801A117.2392.9063.9862.0628.9530.84
CEIXCONSOL Energ20190801A33.9716.214.414.3611.8011.84
CELCellcom Isra20190801A95.2868.5346.6846.6821.8421.84
CELCCelcuity Inc20190801A990.55489.37492.11491.45-2.74-2.08
CELHCelsius Hold20190801A126.7791.8969.5774.5722.3217.32
CELPCypress Envi20190801A128.2191.5080.9080.9010.6110.61
CEMBiShares J.P.20190801ETF25.9612.7212.3112.410.410.30
CEMIChembio diag20190801A124.02128.2031.8832.4296.3195.78
CENTCentral Gard20190801A46.8527.025.327.7621.7019.25
CENTACentral Gard20190801A22.8413.054.304.858.758.20
CENXCentury Alum20190801A17.6712.56-2.11-1.2914.6713.86
CEPUCentral Puer20190801A41.3329.712.899.2126.8220.51
CEQPCrestwood Eq20190801A19.349.835.766.264.083.58
CERCCerecor Inc.20190801A352.7689.5064.6161.7224.8927.78
CERNCerner Corp20190801A3.162.250.730.861.521.39
CERSCerus Corp20190801A20.1818.835.155.4313.7013.42
CETVCentral Euro20190801A22.1338.457.659.7630.8028.70
CETXCEMTREX INC.20190801A164.5196.3935.4237.5160.9758.88
CEVACEVA Inc.20190801A48.8732.9920.3820.3212.6012.66
CEWWisdomTree20190801ETF27.4322.2420.0720.072.172.17
CEYVictoryShare20190801ETF31.7337.4817.4237.4820.060.00
CEZVictoryShare20190801ETF14.624.904.274.900.630.00
CFCF Industrie20190801A13.6811.847.097.314.754.53
CFAVictoryShare20190801ETF8.166.836.086.410.760.42
CFBICommunity Fi20190801A187.5073.7673.7673.760.000.00
CFBKCentral Fede20190801A279.06171.15171.15171.150.000.00
CFFACF Finance A20190801A178.01208.45202.90202.905.555.55
CFFIC&F Financia20190801A168.06127.5894.47112.6733.1114.91
CFFNCapitol Fede20190801A11.127.410.640.936.766.48
CFGCitizens Fin20190801A3.042.921.401.321.521.60
CFMSConformis, I20190801A63.6443.7226.4033.7717.329.95
CFOVictoryShare20190801ETF6.796.434.905.311.531.13
CFRCullen/Frost20190801A15.177.122.703.224.423.90
CFRXContraFect C20190801A245.99206.74153.94156.4952.8050.24
CFXColfax Corpo20190801A10.499.611.722.667.896.95
CGThe Carlyle20190801A12.017.222.223.125.004.10
CGACHINA GREEN20190801A321.22120.9538.1773.2682.7847.70
CGBDTCG BDC, Inc20190801A10.5310.163.576.766.593.40
CGCCanopy Growt20190801A9.445.722.983.072.742.66
CGENCompugen Ltd20190801A118.95989.11926.32988.6562.790.47
CGIXCancer Genet20190801A110.66143.3851.4584.5791.9357.28
CGNXCognex Corp20190801A9.826.343.313.593.032.76
CGOCalamos Glob20190801A27.5127.4916.5217.3710.9710.12
CGWInvesco S&P20190801ETF11.609.648.098.111.551.53
CHADDirexion Dai20190801ETF11.528.425.155.583.272.84
CHAPChaparral En20190801A69.9155.3817.0121.4538.3833.93
CHAUDirexion Dai20190801ETF6.785.491.652.423.843.07
CHCIComstock Hol20190801A625.32801.8773.0487.84728.83714.03
CHCOCity Holding20190801A43.3020.9916.1117.255.304.32
CHCTCommunity He20190801A41.8118.238.249.229.999.01
CHDChurch & Dwi20190801A7.866.800.492.316.324.49
CHDNChurchill Do20190801A40.3919.587.759.9411.869.67
CHEChemed Corpo20190801A21.9010.673.564.347.116.33
CHEFThe Chef's W20190801A66.4726.7112.7914.7513.9211.95
CHEKCheck-Cap Lt20190801A288.55118.55122.92129.68-4.37-11.13
CHEPAGFiQ U.S. M20190801ETF159.55
CHFSCHF Solution20190801A152.56153.5789.8677.2663.7176.31
CHGGCHEGG, INC.20190801A9.355.883.222.532.663.34
CHGXChange Finan20190801ETF17.9711.5914.5211.59-2.920.00
CHHChoice Hotel20190801A10.948.664.495.324.173.34
CHICalamos Conv20190801A12.599.827.135.492.694.33
CHICGlobal X MSC20190801ETF129.6131.8027.7127.714.094.09
CHIEGlobal X MSC20190801ETF445.08583.34583.34583.340.000.00
CHIHGlobal X MSC20190801ETF591.27153.63128.08131.7425.5521.89
CHIIGlobal X MSC20190801ETF551.8121.2221.2221.220.000.00
CHIKGlobal X MSC20190801ETF323.64
CHILGlobal X MSC20190801ETF367.31358.29358.29358.290.000.00
CHIMGlobal X MSC20190801ETF189.24128.73-33.43-39.18162.16167.91
CHIQGlobal X MSC20190801ETF34.1938.1425.1325.2013.0212.94
CHIRGlobal X MSC20190801ETF55.0443.3342.9343.330.390.00
CHISGlobal X MSC20190801ETF305.5683.4081.0581.052.352.35
CHIUGlobal X MSC20190801ETF1746.10
CHIXGlobal X MSC20190801ETF22.8413.178.969.984.213.20
CHKChesapeake E20190801A59.5755.4036.7041.3218.7014.07
CHKPCheck Point20190801A6.383.671.631.882.041.79
CHMAChiasma, Inc20190801A36.7330.4814.4319.9616.0510.52
CHMGChemung Fina20190801A368.78148.01114.50138.5133.519.49
CHMICHERRY HILL20190801A13.798.633.203.455.435.18
CHNALoncar China20190801ETF127.38129.3159.1254.5370.1974.78
CHNGChange Healt20190801A20.8413.78-0.644.6014.429.18
CHNRChina Natura20190801A134.2387.0787.0787.070.000.00
CHRACharah Solut20190801A414.87162.43139.01143.1123.4219.32
CHRSCoherus BioS20190801A28.1812.086.746.385.355.71
CHRWC.H. Robinso20190801A6.5111.140.063.6711.087.47
CHSChicos FAS,20190801A34.9225.7310.0610.7215.6614.99
CHTRCharter Comm20190801A8.134.160.791.373.372.78
CHUYChuy's Holdi20190801A43.5318.964.143.6814.8215.28
CHWCalamos Glob20190801A28.5018.6615.8015.992.862.67
CHWYChewy, Inc.20190801A13.717.924.065.443.862.48
CHYCalamos Conv20190801A24.9215.8113.3213.462.492.35
CICIGNA Corpor20190801A8.975.362.373.312.992.05
CIACitizens, In20190801A45.8971.4535.9334.6235.5236.83
CIBRFirst Trust20190801ETF22.9517.9514.5414.103.413.85
CIDVictoryShare20190801ETF21.3121.7020.7920.850.910.85
CIDMCinedigm Cor20190801A219.80215.39207.70207.707.697.69
CIENCiena Corpor20190801A4.523.091.031.312.061.78
CIFSChina Intern20190801A134.8188.0580.4682.167.595.88
CIGIColliers Int20190801A20.8012.943.775.649.177.30
CILVictoryShare20190801ETF25.5523.3223.3223.320.000.00
CIMChimera Inve20190801A5.344.531.381.273.153.26
CINFCincinnati F20190801A8.857.833.213.604.624.23
CINRCINER RESOUR20190801A70.9732.2922.4122.349.889.95
CIOCITY OFFICE20190801A26.8014.715.219.089.495.63
CIRCIRCOR Inter20190801A53.2021.8414.0014.867.846.98
CITCIT Group In20190801A10.4712.156.596.205.565.94
CIVBCivista Banc20190801A53.8855.0712.8713.9142.2041.17
CIXComp X Inter20190801A484.17281.30121.92171.25159.38110.05
CIZVictoryShare20190801ETF15.6319.6719.2719.290.400.38
CIZNCitizens Hol20190801A357.36223.6718.6431.58205.03192.09
CJJDChina Jo-Jo20190801A91.0783.0945.1756.4537.9226.57
CKHSeacor Holdi20190801A81.4241.2121.5127.4919.7013.72
CKPTCheckpoint T20190801A279.1985.3333.0446.8352.2938.51
CKXCKX Lands, I20190801A701.620.00
CLColgate-Palm20190801A2.212.340.370.311.982.04
CLARClarus Corpo20190801A47.0429.437.3514.1622.0815.27
CLBCore Laborat20190801A15.056.361.141.965.224.39
CLBKColumbia Fin20190801A21.7316.935.356.0711.5810.86
CLBSCaladrius Bi20190801A361.57262.28343.39332.77-81.11-70.50
CLCTCollectors U20190801A76.7334.9811.8015.9223.1819.06
CLDBCORTLAND BNC20190801A357.16339.70354.40338.06-14.691.64
CLDRCloudera, In20190801A16.5610.545.665.844.904.66
CLDTCHATHAM LODG20190801A15.9710.181.602.158.588.02
CLDXCelldex Ther20190801A125.5564.5641.9541.9322.6122.63
CLFCleveland-Cl20190801A10.0613.538.679.184.864.36
CLFDClearfield,20190801A133.9556.1418.4824.6837.6531.46
CLGXCorelogic, I20190801A10.185.171.281.593.883.58
CLHClean Harbor20190801A20.828.441.883.026.565.42
CLIMack-Cali Re20190801A18.728.141.782.516.365.63
CLIRClearSign Te20190801A429.12323.73256.12249.2567.6174.48
CLIXProShares Lo20190801ETF8.9643.0636.5738.906.494.16
CLMTCalumet Spec20190801A134.7959.6224.9541.6934.6717.93
CLNCColony Credi20190801A24.9316.0716.1716.66-0.10-0.59
CLNEClean Energy20190801A38.5638.9319.3324.5719.6014.36
CLNYColony Capit20190801A18.1013.469.069.484.403.98
CLOUGlobal X Clo20190801ETF17.087.054.174.952.882.10
CLPRClipper Real20190801A110.3571.5171.5872.07-0.07-0.56
CLPSCLPS Incorpo20190801A350.47271.51117.03120.61154.48150.90
CLRCONTINENTAL20190801A7.344.701.882.152.822.56
CLRBCellectar Bi20190801A90.0257.1849.5644.447.6212.74
CLRGIQ Chaikin U20190801ETF19.816.71-4.741.5911.455.12
CLROClearOne, In20190801A346.06218.18155.07169.4363.1148.75
CLSCelestica, I20190801A14.659.391.952.597.446.79
CLSDClearside Bi20190801A124.5979.8754.2963.8125.5816.06
CLSNCelsion Corp20190801A103.8585.5869.9669.8715.6215.71
CLTLInvesco Trea20190801ETF2.621.231.231.230.000.00
CLUBTown Sports20190801A108.5366.7049.7657.8416.948.86
CLVSClovis Oncol20190801A19.1724.2413.1715.3611.098.89
CLWClearwater P20190801A41.2029.3112.7918.1216.5211.22
CLWTEuro Tech Ho20190801A350.00165.37116.44114.8348.9350.54
CLXClorox Compa20190801A8.335.68-2.402.028.093.66
CLXTCalyxt, Inc.20190801A113.2668.3022.8422.6445.4645.66
CMCanadian Imp20190801A3.172.430.640.751.791.67
CMAComerica Inc20190801A5.976.451.923.014.543.45
CMBMCambium Netw20190801A192.90149.57144.53145.935.043.64
CMBSiShares CMBS20190801ETF27.0811.9811.5212.080.45-0.10
CMCCommercial M20190801A6.966.101.442.084.654.02
CMCLCaledonia Mi20190801A35.4636.6832.6432.644.044.04
CMCOColumbus McK20190801A37.0118.557.759.0210.809.53
CMCSAComcast Corp20190801A2.343.210.610.782.602.43
CMCTCIM Commerci20190801A218.62133.89133.77133.770.120.12
CMDCantel Medic20190801A26.9212.637.568.205.074.43
CMDYiShares Bloo20190801ETF51.2939.1639.7836.79-0.622.37
CMECME Group In20190801A7.384.410.870.723.543.69
CMFiShares Cali20190801ETF7.413.873.053.780.820.09
CMGChipotle Mex20190801A12.246.352.262.944.093.42
CMICummins Inc.20190801A7.684.340.550.993.793.34
CMLSCumulus Medi20190801A162.6050.6437.0245.1913.625.44
CMOCapstead Mor20190801A12.489.852.543.217.326.64
CMPCompass Mine20190801A33.1011.076.594.694.486.38
CMPRCimpress PLC20190801A86.2732.287.6015.5224.6216.66
CMRECostamare In20190801A17.3726.6419.1219.057.527.59
CMRXChimerix, In20190801A42.23106.8551.2857.9655.5649.09
CMSCMS Energy C20190801A2.402.000.451.031.550.97
CMTCore Molding20190801A442.12314.90295.92295.9218.9818.98
CMTLComtech Tele20190801A49.0522.676.7310.4515.9412.22
CNXtrackers MS20190801ETF35.3322.255.145.8717.1016.37
CNACNA Financia20190801A12.646.262.332.543.933.72
CNATConatus Phar20190801A237.33204.34178.90173.1825.4431.16
CNBKACentury Banc20190801A90.8244.4425.3128.4219.1316.02
CNBSAmplify Seym20190801ETF44.4736.4033.4033.823.002.58
CNCCentene Corp20190801A3.843.230.991.202.242.03
CNCEConcert Phar20190801A125.61295.23305.52339.21-10.28-43.98
CNCRLoncar Cance20190801ETF36.8121.6310.0110.0111.6211.62
CNDTConduent Inc20190801A11.549.462.453.327.016.14
CNETChinaNet Onl20190801A154.17133.6497.1497.1436.5136.51
CNFRConifer Hold20190801A494.53415.95392.94392.9423.0123.01
CNHICNH INDUSTRI20190801A9.858.090.720.977.377.12
CNICanadian Nat20190801A3.512.010.230.471.781.54
CNKCinemark Hol20190801A8.083.942.332.341.611.59
CNMDCONMED Corpo20190801A37.4216.076.518.239.567.83
CNNECannae Holdi20190801A24.8910.275.305.474.964.80
CNOCNO Financia20190801A7.098.571.241.397.347.22
CNOBCenter Banco20190801A34.2414.5310.9210.963.613.57
CNPCenterPoint20190801A3.503.380.070.783.312.59
CNQCanadian Nat20190801A4.413.840.400.733.443.11
CNRCornerstone20190801A25.4820.444.577.1715.8813.29
CNRGSPDR S&P Ken20190801ETF21.0623.53-3.60-3.6527.1327.17
CNSCohen & Stee20190801A21.939.671.893.587.786.09
CNSLConsolidated20190801A25.2928.046.419.8821.6318.19
CNSTConstellatio20190801A310.50113.7667.0871.8946.6841.87
CNTYCentury Casi20190801A37.6820.6912.9412.747.747.95
CNXCNX Resource20190801A13.9510.880.433.8110.457.09
CNXMCNX Midstrea20190801A20.2612.354.314.408.047.95
CNXNPC Connectio20190801A94.5427.1517.4519.329.717.83
CNXTVanEck Vecto20190801ETF35.0527.1625.3125.341.851.82
CNYAiShares MSCI20190801ETF18.5212.314.965.817.406.50
COGlobal Cord20190801A72.7036.2622.2124.6914.0511.57
COCPCocrystal Ph20190801A1155.64941.87958.48958.48-16.61-16.61
CODACoda Octopus20190801A83.4148.2927.9428.8320.3519.45
CODICompass Dive20190801A37.9831.927.1210.8924.8021.03
CODXCo-Diagnosti20190801A190.97172.43147.10144.8525.3227.58
COFCapital One20190801A3.802.650.500.822.151.83
COGCabot Oil &20190801A5.433.970.751.043.222.93
COHNCohen & Comp20190801A559.70530.10530.15530.15-0.05-0.05
COHRCoherent Inc20190801A20.528.114.075.124.042.99
COHUCohu Inc20190801A30.4415.107.518.517.606.59
COKECoca-Cola Co20190801A63.6134.9921.7724.4513.2210.54
COLBColumbia Ban20190801A20.5213.292.143.1111.1510.19
COLDAmericold Re20190801A5.554.081.513.262.570.82
COLLCollegium Ph20190801A36.3836.049.9111.1426.1324.90
COLMColumbia Spo20190801A18.9810.413.694.886.725.53
COMDirexion Aus20190801ETF25.480.040.050.05-0.01-0.01
COMBGraniteShare20190801ETF20.1314.2911.7011.692.592.60
COMMCommScope Ho20190801A7.926.980.140.406.856.59
COMTiShares Comm20190801ETF16.7713.9014.2314.53-0.33-0.63
CONECyrusOne Inc20190801A18.628.974.174.544.804.43
CONNConn's Inc.20190801A24.4119.866.828.0113.0311.85
COOThe Cooper C20190801A19.767.683.593.474.104.21
COOPMr. Cooper G20190801A38.0630.878.5812.2922.2918.59
COPConocoPhilli20190801A2.533.490.510.582.992.92
COPXGlobal X Cop20190801ETF65.3240.6921.1428.3419.5512.35
CORCoresite Rea20190801A17.038.123.723.804.404.31
CORECore Mark Ho20190801A34.5216.386.658.099.738.29
CORPPIMCO Invest20190801ETF13.435.374.604.880.770.49
CORRCorEnergy In20190801A40.5417.7313.4415.744.291.98
CORTCorcept Ther20190801A18.1613.440.560.6212.8812.83
CORVCorrevio Pha20190801A128.9099.03104.78103.75-5.75-4.72
COSTCostco Whole20190801A4.6814.8912.0012.572.892.33
COTYCOTY INC20190801A9.2211.081.491.949.609.16
COUPCoupa Softwa20190801A12.1212.715.285.397.437.32
COWiPath Series20190801ETN29.1415.5813.3111.462.274.12
COWNCowen Inc. C20190801A24.669.454.724.834.734.62
COWZPacer US Cas20190801ETF8.116.315.315.411.010.90
CPCanadian Pac20190801A6.743.610.681.032.932.58
CPACopa Holding20190801A20.9911.343.623.657.727.70
CPAHCounterpath20190801A586.32533.99467.64473.3766.3560.62
CPBCampbell Sou20190801A4.482.830.700.892.131.94
CPECallon Petro20190801A22.2116.615.236.0611.3810.55
CPFCentral Paci20190801A12.806.822.173.284.653.54
CPGCRESCENT POI20190801A31.2925.156.809.6718.2915.45
CPHCCanterbury P20190801A587.39399.00349.02362.6149.9836.39
CPHIChina Pharma20190801A206.88183.50157.58157.8925.9125.60
CPICPI Inflatio20190801ETF23.617.107.107.100.000.00
CPIXCumberland P20190801A282.68249.21220.56226.0828.6523.13
CPKChesapeake U20190801A54.1130.2416.1216.7314.1213.51
CPLGCorePoint Lo20190801A37.0316.325.747.8210.578.49
CPLPCapital Prod20190801A44.4842.72-10.741.1553.4641.57
CPRICapri Holdin20190801A7.168.361.742.146.626.22
CPRTCopart Inc20190801A5.334.972.993.251.981.72
CPRXCatalyst Pha20190801A27.4919.408.628.4710.7710.93
CPSCooper-Stand20190801A52.4721.368.4610.4212.9010.95
CPSHCPS Technolo20190801A431.90236.62195.67195.5640.9541.06
CPSIComputer Pro20190801A45.8617.806.906.1410.9011.66
CPSSConsumer Por20190801A71.1864.1371.4469.86-7.31-5.73
CPSTCapstone Tur20190801A118.60103.0399.4899.463.553.57
CPTCamden Prope20190801A12.304.782.502.792.291.99
CPTACapitala Fin20190801A25.0216.2810.1410.536.145.74
CQPCheniere Ene20190801A25.3311.27-0.243.5511.517.72
CQQQInvesco Chin20190801ETF22.136.714.434.802.291.92
CRCrane Compan20190801A13.755.721.552.164.173.56
CRAICRA Internat20190801A142.5363.2153.5953.689.629.53
CRAKVanEck Vecto20190801ETF65.0323.2550.6439.51-27.38-16.25
CRBNiShares MSCI20190801ETF17.6123.9222.8323.011.080.91
CRBPCorbus Pharm20190801A25.1316.46-0.460.4016.9216.06
CRCCalifornia R20190801A13.039.550.842.268.717.29
CRDACrawford & C20190801A103.0832.7326.4026.186.336.54
CRDBCrawford & C20190801A111.0948.1627.4428.4520.7219.71
CREECree Inc20190801A11.718.020.360.767.657.26
CREGChina Recycl20190801A189.94215.50133.95132.4081.5583.10
CREXCREATIVE REA20190801A245.67150.42114.27114.2736.1536.15
CRHMCRH Medical20190801A80.3435.2728.3028.356.976.91
CRICarter's Inc20190801A16.027.923.624.064.303.85
CRISCuris Inc20190801A227.69123.83127.86120.00-4.033.82
CRKComstock Res20190801A34.2123.928.489.4815.4414.44
CRLCharles Rive20190801A19.997.713.234.034.483.68
CRMsalesforce.c20190801A2.861.970.810.751.161.22
CRMDCorMedix Inc20190801A45.9931.4415.8017.3215.6414.12
CRMTAmerica's Ca20190801A54.3726.1116.0417.3810.078.74
CRNTCeragon Netw20190801A36.1329.4416.9516.5012.4812.93
CRNXCrinetics Ph20190801A131.7464.3446.0947.3718.2516.97
CRONCronos Group20190801A8.327.503.053.084.454.42
CROPIQ Global Ag20190801ETF26.0040.9943.0143.03-2.02-2.04
CROXCrocs, Inc.20190801A14.9314.465.787.668.686.80
CRSCarpenter Te20190801A44.7319.126.689.6112.449.51
CRSPCRISPR Thera20190801A29.4116.179.709.866.476.31
CRTCross Timber20190801A133.90114.5171.9978.1742.5236.34
CRTXCortexyme, I20190801A187.9766.0651.0752.1514.9913.91
CRUSCirrus Logic20190801A17.0011.104.695.056.416.05
CRVLCorvel Corp20190801A57.7825.575.629.8219.9415.75
CRVSCorvus Pharm20190801A101.2862.6230.9636.5831.6626.04
CRWDCrowdStrike20190801A24.6718.618.4110.8210.207.79
CRWSCrown Crafts20190801A172.60127.18123.51120.723.676.46
CRYCryoLife, In20190801A25.5410.892.413.918.486.98
CSAVictoryShare20190801ETF27.1518.9715.8915.663.073.30
CSBVictoryShare20190801ETF25.9916.4617.1516.52-0.69-0.06
CSBRChampions On20190801A208.43126.7197.15112.4829.5614.23
CSCOCisco System20190801A1.841.82-4.22-0.766.032.58
CSDInvesco S&P20190801ETF63.5540.7230.8132.499.918.24
CSFVictoryShare20190801ETF14.888.66-1.760.2710.428.39
CSFLCenterState20190801A9.9210.814.025.696.795.12
CSGPCoStar Group20190801A21.149.024.015.025.034.01
CSGSCSG Systems20190801A31.658.211.943.096.265.12
CSIICardiovascul20190801A30.2718.057.938.0410.1210.01
CSIQCanadian Sol20190801A19.5812.513.613.678.918.84
CSLCarlisle Com20190801A14.6419.4014.4714.584.934.81
CSLTCASTLIGHT HE20190801A61.7351.2325.2731.0525.8620.10
CSMProShares La20190801ETF5.185.303.353.181.942.12
CSMLIQ Chaikin U20190801ETF19.1930.7130.5230.370.190.34
CSODCornerstone20190801A16.4816.6212.349.904.304.01
CSPICSP Inc.20190801A393.62202.07198.73198.733.343.34
CSQCalamos Stra20190801A15.8012.756.816.005.946.77
CSSEChicken Soup20190801A122.6479.4452.5752.6726.8726.77
CSTECaesarstone20190801A34.2721.51-0.942.2222.4619.29
CSTLCastle Biosc20190801A144.5486.8161.1966.2125.6220.60
CSTMConstellium20190801A13.598.160.211.147.967.02
CSTRCapStar Fina20190801A47.1825.339.0412.3116.2913.02
CSUCapital Seni20190801A38.2521.802.034.6419.7717.15
CSVCarriage Ser20190801A127.3379.1544.1851.5634.9727.59
CSWCCapital Sout20190801A46.1230.6317.0317.7113.6112.92
CSWICSW Industri20190801A50.0726.5615.3016.3611.2710.20
CSXCSX Corporat20190801A2.622.540.440.502.102.04
CTASCintas Corp20190801A10.034.230.831.443.402.79
CTBCooper Tire20190801A17.836.432.192.954.253.48
CTBICommunity Tr20190801A81.2539.6925.2826.4514.4113.24
CTEKCynergisTek,20190801A50.5347.0718.6929.8328.3817.24
CTESTNYSE Chicago20190801ETF15.9814.9314.9314.930.000.00
CTGComputer Tas20190801A51.7837.4626.5325.9710.9311.49
CTHRCharles & Co20190801A216.4797.1154.2946.3642.8250.74
CTIBYunhong CTI20190801A759.43767.19743.52743.5223.6623.66
CTICCTI BioPharm20190801A139.76115.77109.55110.096.225.68
CTLCenturyLink,20190801A8.286.842.052.564.784.27
CTLTCATALENT, IN20190801A12.844.390.621.153.773.23
CTMXCytomX Thera20190801A35.9022.067.1510.5314.9111.53
CTOConsolidated20190801A57.7734.2724.5224.959.759.31
CTRAContura Ener20190801A49.2933.6124.7224.998.898.62
CTRCCentric Bran20190801A268.8176.6065.8661.8810.7414.73
CTRECARTRUST REI20190801A16.387.73-0.25-1.187.988.92
CTRMCastor Marit20190801A299.88223.98213.92215.3310.068.65
CTRNCiti Trends,20190801A49.1032.4614.2815.0418.1817.42
CTSCTS Corporat20190801A31.8511.374.326.257.055.13
CTSHCognizant Te20190801A3.423.931.851.332.082.59
CTSOCytosorbents20190801A57.5236.0813.6918.0322.3918.05
CTTCATCHMARK TI20190801A41.1820.2014.3414.955.875.25
CTVACorteva, Inc20190801A10.475.701.101.764.603.94
CTXRCitius Pharm20190801A205.27352.72293.88297.7558.8454.97
CTXSCitrix Syste20190801A4.092.530.620.881.911.65
CUBCubic Corpor20190801A28.1110.844.054.626.786.22
CUBAHerzfeld Car20190801A105.3475.8635.6662.6840.2013.18
CUBECubeSmart20190801A4.553.150.330.832.822.32
CUBICUSTOMERS BA20190801A28.7311.252.383.548.877.71
CUECue Biopharm20190801A98.7562.5930.8430.6931.7431.89
CUICUI Global,20190801A288.81181.11181.09181.110.020.00
CULPCulp, Inc.20190801A263.48115.07107.70112.757.382.32
CUOContinental20190801A260.83206.62201.52201.525.105.10
CUREDirexion Dai20190801ETF11.697.034.494.652.542.37
CUROCURO Group H20190801A31.2320.210.341.2019.8719.01
CUTInvesco MSCI20190801ETF20.8918.8413.7416.625.102.21
CUTRCutera, Inc.20190801A91.3743.279.697.7533.5835.52
CUZCousins Prop20190801A7.623.310.961.212.352.11
CVACovanta Hold20190801A11.216.272.472.673.803.59
CVBFCVB Financia20190801A7.517.53-0.25-0.277.777.80
CVCOCavco Indust20190801A73.9831.7219.5621.3912.1610.33
CVCYCentral Vall20190801A91.6853.8046.3049.747.504.06
CVECenovus Ener20190801A11.049.161.441.917.727.25
CVEOCIVEO CORPOR20190801A62.7051.9040.4441.7411.4610.17
CVETCovetrus, In20190801A17.748.503.644.994.863.51
CVGICommercial V20190801A35.6620.032.153.6517.8716.38
CVGWCalavo Growe20190801A49.6317.288.288.929.018.37
CVICVR ENERGY,20190801A10.798.07-0.101.328.176.74
CVIACovia Holdin20190801A81.0258.8732.9628.3425.9130.53
CVLTCommault Sys20190801A12.8212.293.716.258.586.04
CVLYCodorus Vall20190801A160.02124.24112.45119.2311.795.02
CVMCel-Sci Corp20190801A68.5873.4861.7763.3611.7110.12
CVNACarvana Co.20190801A18.6510.743.354.797.395.95
CVRChicago Rive20190801A370.0895.6782.7195.6712.960.00
CVSCVS HEALTH C20190801A2.703.852.883.090.970.77
CVTICovenant Tra20190801A48.9719.152.983.7616.1615.39
CVUCPI Aerostru20190801A121.8464.8658.3660.776.504.09
CVVCVD Equipmen20190801A222.75164.09147.54147.0816.5417.01
CVXChevron Corp20190801A2.181.870.370.241.511.63
CVYInvesco Zack20190801ETF32.6119.3817.9417.981.441.40
CWCurtiss-Wrig20190801A50.7317.847.178.3410.689.50
CWBSPDR Bloombe20190801ETF2.135.115.524.74-0.410.37
CWBCCommunity We20190801A231.73157.21151.65147.325.569.89
CWBRCohBar, Inc.20190801A308.73261.52134.07137.27127.45124.25
CWCOConsolidated20190801A104.78134.1153.7760.7480.3573.37
CWEBDirexion Dai20190801ETF27.2117.7015.0315.922.671.78
CWENClearway Ene20190801A12.896.191.993.414.202.78
CWENAClearway Ene20190801A19.0412.499.028.783.463.70
CWHCamping Worl20190801A22.1712.682.073.1610.629.53
CWISPDR MSCI AC20190801ETF4.583.00-0.040.673.032.33
CWKCushman & Wa20190801A19.0210.165.615.914.554.24
CWSAdvisorShare20190801ETF62.1134.4313.9015.3120.5419.12
CWSTCasella Wast20190801A30.2212.466.046.146.426.32
CWTCalifornia W20190801A30.7412.017.778.394.233.62
CXDCChina XD Pla20190801A444.09362.50251.82251.82110.68110.68
CXOCONCHO RESOU20190801A9.617.665.804.531.863.13
CXPCOLUMBIA PRO20190801A10.405.392.192.453.212.95
CXSEWisdomTree T20190801ETF33.0721.0311.6515.269.385.77
CXWCoreCivic, I20190801A12.196.520.601.215.925.31
CYCypress Semi20190801A4.363.641.511.692.131.95
CYANCyanotech Co20190801A508.97464.44464.44464.440.000.00
CYBWisdomTree20190801ETF59.2253.4054.1753.43-0.78-0.03
CYBECyberoptics20190801A110.3468.1027.1328.4440.9639.66
CYBRCyberArk Sof20190801A19.3412.166.887.425.284.74
CYCCCyclacel Pha20190801A260.80427.93250.81248.72177.12179.21
CYCNCyclerion Th20190801A171.9391.3570.3567.3321.0024.02
CYDChina Yuchai20190801A58.2026.6317.4318.249.198.38
CYHCommunity He20190801A50.4037.0520.5121.4416.5015.57
CYRNCYREN Ltd.20190801A489.48295.21258.77258.7736.4436.44
CYRXCryoPort, In20190801A34.5020.766.847.7313.9213.02
CYTKCytokinetics20190801A27.1718.263.7510.8014.517.46
CZAInvesco Zack20190801ETF9.2722.9920.2221.422.771.57
CZNCCitizens & N20190801A117.5066.3663.4561.842.914.52
CZRCaesars Ente20190801A8.427.043.124.153.922.88
CZWICitizens Com20190801A300.33145.11145.11145.110.000.00
CZZCosan Limite20190801A12.948.310.200.368.117.95
DDominion Ene20190801A3.362.740.971.181.781.56
DACDanaos Corpo20190801A329.10138.27138.27138.270.000.00
DAIOData I/O Cor20190801A341.42217.83202.02201.3915.8116.44
DAKTDaktronics I20190801A38.0943.5924.0920.8119.5022.79
DALDelta Air Li20190801A2.892.26-0.020.242.282.02
DALIFirst Trust20190801ETF13.0516.1917.5217.52-1.32-1.32
DALTAnfield Capi20190801ETF56.9855.3150.1750.745.144.57
DANDana Incorpo20190801A7.896.850.501.436.365.43
DARDARLING INGR20190801A8.155.530.411.505.134.04
DAREDare Bioscie20190801A230.78198.79190.64184.208.1614.59
DAUDExchange-Tra20190801ETN55.7839.7731.1737.058.602.72
DAXGlobal X Fun20190801ETF85.6585.0277.8978.757.126.26
DBDeutsche Ban20190801A12.9310.402.703.767.696.63
DBAWXtrackers MS20190801ETF40.8732.1932.0829.160.113.03
DBDDiebold Nixd20190801A15.1010.111.803.578.316.54
DBEFXtrackers MS20190801ETF3.172.96-0.130.553.092.42
DBEMXtrackers MS20190801ETF25.7512.359.1010.043.252.31
DBEUXtrackers MS20190801ETF3.782.852.122.090.730.76
DBEZXtrackers MS20190801ETF26.6716.731.432.6615.3014.07
DBGRXtrackers MS20190801ETF91.8442.5542.5542.550.000.00
DBIDesigner Bra20190801A12.647.091.692.575.414.53
DBJPXtrackers MS20190801ETF5.184.170.561.133.613.04
DBLVAdvisorShare20190801ETF71.7224.7217.4618.047.276.69
DBMFiM DBi Manag20190801ETF19.739.639.639.630.000.00
DBVTDBV Technolo20190801A33.0325.8717.9718.307.907.57
DBXDropbox, Inc20190801A5.446.051.991.484.064.58
DCARDropCar, Inc20190801A251.22129.91127.59127.452.322.46
DCHFExchange-Tra20190801ETN17.78
DCIDonaldson Co20190801A12.446.060.951.695.114.37
DCODucommun Inc20190801A59.1533.0221.1023.9511.929.07
DCOMDime Communi20190801A24.6213.331.92-5.1311.4218.46
DCPDCP Midstrea20190801A16.559.824.814.895.014.94
DCPHDeciphera Ph20190801A47.6725.627.678.2117.9517.41
DDDuPont de Ne20190801A8.816.20-0.182.116.384.09
DDD3D Systems C20190801A11.6210.473.863.476.617.00
DDGProshares Sh20190801ETF28.309.059.059.050.000.00
DDIVFirst Trust20190801ETF18.3099.3096.4196.412.892.89
DDLSWisdomTree D20190801ETF55.1921.6319.6618.341.983.30
DDMProShares Ul20190801ETF2.682.01-0.940.302.951.71
DDSDillards Inc20190801A49.5328.7322.2122.716.526.02
DDWMWisdomTree D20190801ETF31.1620.4217.8417.712.592.71
DEDeere & Comp20190801A7.084.401.061.773.342.63
DEAEasterly Gov20190801A12.928.025.354.362.673.66
DECKDeckers Outd20190801A15.628.093.253.544.834.54
DEEFXtrackers FT20190801ETF32.47155.08155.08155.080.000.00
DEFInvesco Defe20190801ETF29.3217.1417.0518.540.08-1.40
DEFAiShares Adap20190801ETF42.9229.3329.3329.330.000.00
DEIDouglas Emme20190801A9.445.032.872.842.162.18
DELLDell Technol20190801A9.854.782.132.652.652.13
DEMWisdomTree E20190801ETF12.725.263.724.131.541.12
DENNDENNY'S CORP20190801A8.467.710.721.246.986.46
DESWisdomTree U20190801ETF5.118.128.388.73-0.26-0.61
DESPDespegar.com20190801A32.1016.942.353.9714.5912.96
DEURExchange-Tra20190801ETN8.0311.5011.8212.06-0.33-0.56
DEUSXtrackers Ru20190801ETF20.399.078.198.380.880.69
DEWWisdomTree G20190801ETF17.5311.6412.1911.29-0.550.35
DFEWisdomTree E20190801ETF11.394.955.604.02-0.650.93
DFENDirexion Dai20190801ETF22.8924.9715.4319.469.545.51
DFFNDIFFUSION PH20190801A203.50126.82106.05109.3020.7717.52
DFINDonnelley Fi20190801A84.1941.3527.8028.9713.5512.38
DFJWisdomTree J20190801ETF14.9011.7911.2713.040.52-1.25
DFNDReality Shar20190801ETF49.8829.3039.5927.95-10.291.34
DFNLDavis Select20190801ETF46.6425.9723.0621.602.914.36
DFSDiscover Fin20190801A4.565.512.164.103.341.41
DFVLiPath US Tre20190801ETF163.79322.33-83.30-83.30405.64405.64
DFVSiPath US Tre20190801ETF131.19358.45158.16158.16200.29200.29
DGDollar Gener20190801A5.333.370.851.462.521.90
DGAZVelocityShar20190801ETN24.2324.7715.0517.049.727.72
DGBPExchange-Tra20190801ETN18.7738.2029.6036.088.602.12
DGICADonegal Grou20190801A111.6951.0642.4742.808.598.26
DGICBDonegal Grou20190801A1309.651165.241165.241165.240.000.00
DGIIDigi Interna20190801A40.0219.1510.2810.508.878.65
DGLDVelocityShar20190801ETF9.547.582.212.355.375.23
DGLYDigital Ally20190801A239.26154.8189.2589.2565.5665.56
DGPDB Gold Doub20190801ETN54.4432.6025.1626.797.455.81
DGREWisdomTree T20190801ETF67.4926.1521.9421.954.214.21
DGROiShares Core20190801ETF2.712.690.500.622.192.07
DGRSWisdomTree T20190801ETF27.1318.4917.1718.581.33-0.09
DGRWWisdomTree T20190801ETF3.343.291.832.031.461.26
DGSWisdomTree E20190801ETF21.5614.9113.9214.200.990.71
DGTSPDR Global20190801ETF26.1422.9911.9712.7511.0210.24
DGXQuest Diagno20190801A8.154.561.302.113.252.44
DGZDB Gold Shor20190801ETN74.4440.3836.0435.224.335.16
DHID.R. Horton20190801A3.502.44-0.220.212.662.23
DHILDiamond Hill20190801A91.1851.8737.3437.1414.5314.73
DHRDanaher Corp20190801A4.022.180.900.851.281.33
DHSWisdomTree U20190801ETF8.195.334.684.670.650.66
DHTDHT HOLDINGS20190801A18.2113.423.744.319.689.12
DHXDHI Group, I20190801A36.8823.238.0810.4415.1312.78
DIASPDR Dow Jon20190801ETF0.931.591.371.220.220.38
DIALColumbia Div20190801ETF13.7610.839.709.701.121.12
DIGProShares Ul20190801ETF6.934.280.69-0.503.594.78
DIMWisdomTree I20190801ETF19.3613.8613.1313.150.730.71
DINDine Brands20190801A21.5012.175.086.267.105.91
DINTDavis Select20190801ETF82.0024.2717.4020.896.873.38
DIODDiodes Inc20190801A16.5813.744.192.349.5411.40
DISThe Walt Dis20190801A2.191.430.270.911.160.52
DISCADiscovery, I20190801A3.744.350.290.374.073.99
DISCKDiscovery, I20190801A3.867.792.463.055.334.74
DISHDISH Network20190801A5.178.715.135.263.583.45
DITAMCON Distri20190801A179.93
DIVGlobal X Sup20190801ETF17.2418.488.2915.8010.192.68
DIVAAGFiQ Hedged20190801ETF49.3119.657.0812.8312.586.82
DIVBiShares U.S.20190801ETF11.9820.799.869.9010.9310.89
DIVCC-Tracks Exc20190801ETN78.27
DIVOAmplify CWP20190801ETF37.3630.3817.9524.0512.436.33
DIVYReality Shar20190801ETF159.3943.2541.3841.381.871.87
DJCIETRACS Linke20190801ETN35.4514.0611.2811.282.782.78
DJDInvesco Dow20190801ETF19.477.72-1.65-1.299.379.02
DJPiPath Bloomb20190801ETN5.1410.9510.6010.560.350.39
DJPYExchange-Tra20190801ETN12.6333.1733.5633.17-0.390.01
DKDelek US Hol20190801A12.148.373.464.014.914.36
DKLDELEK LOGIST20190801A77.4939.285.8510.3833.4328.89
DKSDick's Sport20190801A8.735.010.750.674.264.34
DLADelta Appare20190801A253.41234.11109.70144.06124.4190.05
DLBDolby Labora20190801A12.607.082.704.294.382.79
DLBRVelocityShar20190801ETN189.0390.9820.2520.2570.7470.74
DLHCDLH Holdings20190801A583.13177.25117.46129.2159.7948.04
DLNWisdomTree U20190801ETF3.343.221.891.351.331.87
DLNGDYNAGAS LNG20190801A117.0768.3777.7670.07-9.39-1.71
DLPHDelphi Techn20190801A30.8416.6111.1011.465.515.15
DLPNDolphin Ente20190801A547.93260.84220.18230.9440.6629.90
DLRDigital Real20190801A7.194.681.441.603.243.08
DLSWisdomTree I20190801ETF12.328.657.897.980.760.67
DLTHDuluth Holdi20190801A27.5418.482.274.0116.2114.46
DLTRDollar Tree20190801A6.208.322.214.516.103.81
DLXDeluxe Corpo20190801A15.157.131.072.106.065.04
DMACDiaMedica Th20190801A298.00125.0070.6687.1254.3437.88
DMDVAAM S& P Dev20190801ETF123.54128.49128.49128.490.000.00
DMLPDorchester M20190801A76.6255.5541.1940.8314.3614.72
DMPIDelMar Pharm20190801A139.89234.0694.51121.27139.55112.79
DMRCDigimarc Cor20190801A72.8631.729.5914.8222.1316.90
DMREDeltaShares20190801ETF49.2868.1954.6768.1913.520.00
DMRIDeltaShares20190801ETF97.78
DMRLDeltaShares20190801ETF57.4274.1876.0173.51-1.830.67
DMRMDeltaShares20190801ETF52.990.020.020.020.000.00
DMRSDeltaShares20190801ETF65.8438.46-6.106.1544.5632.31
DNJRGolden Bull20190801A313.66392.74245.36242.72147.38150.02
DNKNDunkin' Bran20190801A11.826.220.631.355.594.88
DNLWisdomTree G20190801ETF21.9912.9513.6212.94-0.660.01
DNLIDenali Thera20190801A46.5320.005.076.7514.9313.25
DNNDenison Mine20190801A82.6345.357.1111.5138.2433.84
DNOWNOW INC.20190801A14.229.972.392.607.587.39
DNRDenbury Reso20190801A96.8675.3636.4139.4438.8135.89
DODiamond Offs20190801A13.5810.751.772.558.998.21
DOCPHYSICIANS R20190801A6.165.180.791.404.393.78
DOCUDocuSign, In20190801A13.899.944.215.115.734.83
DOGProShares Sh20190801ETF1.991.780.100.631.681.16
DOGSArrow Dogs o20190801ETF75.2222.1522.1522.150.000.00
DOGZDogness (Int20190801A272.81109.7893.2593.2516.5316.53
DOLWisdomTree I20190801ETF14.626.324.875.161.451.16
DOMODomo, Inc. C20190801A40.5720.579.3910.4411.1710.13
DONWisdomTree U20190801ETF4.524.134.303.26-0.170.87
DOOWisdomTree i20190801ETF18.667.748.268.29-0.52-0.55
DOOOBRP Inc. Com20190801A28.7821.874.476.6317.4015.24
DOORMASONITE INT20190801A36.4916.391.353.6515.0412.74
DORMDorman Produ20190801A34.0322.989.419.9813.5612.99
DOVDover Corpor20190801A7.283.391.631.981.761.41
DOWDow Inc.20190801A5.212.800.801.112.011.71
DOXAmdocs Limit20190801A8.294.060.350.773.252.88
DPHCDiamondPeak20190801A122.95
DPSTDirexion Dai20190801ETF32.6223.8618.5018.785.365.08
DPWDPW Holdings20190801A85.05120.02111.42109.508.6010.52
DPZDomino's Piz20190801A12.207.023.193.763.833.27
DRADDigirad Corp20190801A92.4464.4363.5563.620.890.82
DREDuke Realty20190801A6.496.533.483.993.062.55
DRHDiamondRock20190801A10.357.652.802.864.844.79
DRIDarden Resta20190801A6.844.622.182.652.441.96
DRIODarioHealth20190801A679.65570.24568.12568.262.121.98
DRIPDirexion Dai20190801ETF28.1124.2818.0316.266.258.02
DRIVGlobal X Aut20190801ETF42.6727.3724.0023.463.383.91
DRNDirexion Dai20190801ETF82.6926.0911.1212.3214.9713.77
DRNADicerna Phar20190801A30.7222.784.317.9318.4714.85
DRQDril-Quip, I20190801A31.0210.133.023.897.116.24
DRRMarket Vecto20190801ETN624.8428.1815.9415.9412.2512.25
DRRXDurect Corp20190801A110.83116.1582.8687.6633.2928.49
DRSKAptus Define20190801ETF26.707.217.227.14-0.020.06
DRVDirexion Dai20190801ETF51.2934.8527.1629.237.695.62
DRWWisdomTree G20190801ETF25.9018.3012.0717.596.230.72
DSDrive Shack20190801A49.3429.4913.9615.0915.5314.40
DSEDuff & Phelp20190801A53.9132.8721.9025.4710.987.40
DSGXDescartes Sy20190801A15.1910.624.564.736.065.89
DSIiShares MSCI20190801ETF4.814.621.871.782.752.84
DSKEDaseke, Inc.20190801A50.2035.5214.2716.3421.2519.17
DSLVVelocityShar20190801ETF17.5513.805.914.847.898.96
DSPGDSP Group In20190801A20.6415.78-0.381.5716.1514.21
DSSDocument Sec20190801A240.09160.47114.86137.8645.6122.62
DSSIDiamond S Sh20190801A66.1031.5022.5823.558.927.95
DSTLDistillate U20190801ETF18.6214.0113.8714.010.140.00
DSWLDeswell Indu20190801A219.33170.29170.29170.290.000.00
DSXDiana Shippi20190801A51.0834.8210.9113.5623.9121.26
DTDynatrace, I20190801A13.7312.33-1.702.4114.059.93
DTDWisdomTree U20190801ETF9.897.733.015.474.722.27
DTEDTE Energy C20190801A6.083.771.051.852.731.92
DTEADAVIDsTEA In20190801A150.0682.7172.3367.8710.3814.84
DTECALPS Disrupt20190801ETF33.3859.2814.919.0144.3750.27
DTHWisdomTree I20190801ETF18.2512.798.047.424.755.38
DTILPrecision Bi20190801A115.8886.0357.0263.2829.0122.74
DTNWisdomTree U20190801ETF8.754.001.622.592.381.41
DTODB Crude Oil20190801ETN507.88161.28112.74115.4048.5345.88
DTSSDatasea Inc.20190801A1412.521348.141348.141348.140.000.00
DTULiPath US Tre20190801ETF71.4215.75-67.58-70.7283.3386.47
DTUSiPath US Tre20190801ETF261.89
DTYLiPath US Tre20190801ETF14.63
DUGProShares Ul20190801ETF9.5416.1217.5913.96-1.472.17
DUKDuke Energy20190801A2.571.660.500.691.160.97
DURAVanEck Vecto20190801ETF13.385.125.125.120.000.00
DUSADavis Select20190801ETF56.0020.5819.9018.300.672.28
DUSLDirexion Dai20190801ETF38.7719.7414.5818.605.171.14
DUSTDirexion Dai20190801ETF11.9820.4215.3515.625.084.87
DVADaVita Inc.20190801A5.709.005.426.213.592.80
DVAXDynavax Tech20190801A38.5238.5024.4117.5614.0920.96
DVDDover Motors20190801A164.4393.8271.5671.9222.2521.90
DVLUFirst Trust20190801ETF17.5529.62-1.52-1.5231.1431.14
DVNDevon Energy20190801A4.095.582.182.163.413.42
DVOLFirst Trust20190801ETF11.747.285.845.841.441.44
DVPDeep Value E20190801ETF15.9919.167.928.4511.2410.70
DVYiShares Sele20190801ETF3.502.852.682.630.160.22
DVYAiShares Asia20190801ETF57.4536.8737.9237.73-1.06-0.86
DVYEiShares Emer20190801ETF15.2511.348.249.673.101.67
DWASInvesco DWA20190801ETF19.6611.2310.1010.441.130.80
DWATArrow Invest20190801ETF76.5622.2717.8817.884.404.40
DWCRArrow DWA Co20190801ETF105.70
DWFISPDR Dorsey20190801ETF12.639.949.949.940.000.00
DWLDDavis Select20190801ETF40.0927.3222.4523.834.873.49
DWMWisdomTree I20190801ETF18.689.248.169.501.08-0.26
DWMCAdvisorShare20190801ETF59.727.297.297.290.000.00
DWMFWisdomTree I20190801ETF34.6915.7215.7215.720.000.00
DWPPFirst Trust20190801ETF38.7814.8912.6412.942.251.95
DWSHAdvisorShare20190801ETF39.7912.439.459.412.983.02
DWSNDawson Geoph20190801A198.79164.22109.38112.3154.8551.92
DWXSPDR S&P Int20190801ETF17.1310.3510.119.430.240.92
DXDynex Capita20190801A9.516.832.492.784.334.05
DXCDXC Technolo20190801A4.733.250.600.842.652.41
DXCMDexCom, Inc.20190801A20.8611.703.286.398.425.31
DXDProShares Ul20190801ETF3.903.420.760.752.662.66
DXGEWisdomTree G20190801ETF58.7654.7446.6654.738.080.00
DXJWisdomTree J20190801ETF2.131.910.400.531.511.39
DXJSWisdomTree J20190801ETF42.6926.9021.4020.125.506.79
DXLGDestination20190801A192.6580.7874.9374.935.855.85
DXPEDXP Enterpri20190801A80.2031.2910.0013.5321.2817.76
DXYNDixie Group20190801A667.42612.84601.56592.1811.2820.66
DYDycom Indust20190801A27.6218.5714.5716.114.002.45
DYAIDyadic Inter20190801A137.1785.2652.7465.6732.5219.59
DYLSWisdomTree D20190801ETF11.3212.4310.8011.941.630.49
DYNFBlackRock U.20190801ETF20.4953.3353.3353.330.000.00
DYNTDynatronics20190801A393.11299.81298.19298.191.631.63
DZKDirexion Dai20190801ETF48.5228.0212.2113.8715.8114.15
DZSIDASAN Zhone20190801A146.4752.1033.1342.9918.989.11
DZZDB Gold Doub20190801ETN74.0133.2430.7830.952.472.30
EAElectronic A20190801A4.412.970.150.972.822.00
EAFGrafTech Int20190801A11.276.562.653.283.903.28
EAGGiShares ESG20190801ETF7.134.715.064.72-0.35-0.01
EARNELLINGTON RE20190801A27.6220.5813.9114.886.675.70
EARSAuris Medica20190801A74.54110.6543.8878.7966.7731.87
EASGXtrackers MS20190801ETF29.15
EASIAmplify EASI20190801ETF21.7014.8514.1214.780.730.08
EASTEASTSIDE DIS20190801A175.06123.8733.8552.7590.0271.12
EATBrinker Inte20190801A12.525.400.440.834.964.56
EBEventbrite,20190801A26.9110.362.154.438.205.93
EBAYeBay Inc20190801A2.483.330.590.772.752.57
EBFEnnis, Inc.20190801A24.4113.051.723.1411.339.91
EBIXEbix Inc20190801A30.8811.656.146.845.514.81
EBIZGlobal X E-c20190801ETF27.5328.79-7.85-7.8136.6436.61
EBMTEagle Bancor20190801A194.4067.1535.8240.7731.3326.38
EBNDSPDR Bloombe20190801ETF9.004.894.624.940.27-0.05
EBSEmergent Bio20190801A35.9912.024.785.457.246.56
EBSBMeridian Ban20190801A21.3825.244.105.8621.1419.38
EBTCEnterprise B20190801A132.5157.0946.7251.5110.385.58
ECHiShares MSCI20190801ETF11.698.794.945.073.853.71
ECHOEcho Global20190801A28.8710.974.234.856.736.11
ECLEcolab, Inc.20190801A6.843.640.490.933.152.71
ECNSiShares MSCI20190801ETF64.5243.0730.6532.9412.4210.13
ECOLUS Ecology,20190801A40.8433.1030.1330.522.972.58
ECOMCHANNELADVIS20190801A54.3524.11-0.68-0.4224.7924.53
ECONColumbia Eme20190801ETF13.5211.237.116.934.134.31
ECORelectroCore,20190801A343.31133.9899.11101.5834.8732.40
ECOWPacer Emergi20190801ETF100.8321.0921.0921.090.000.00
ECPGEncore Capit20190801A26.9714.034.784.569.259.46
ECTECA Marcellu20190801A76.3042.1242.1242.120.000.00
EDConsolidated20190801A5.855.761.003.954.761.81
EDCDirexion Dai20190801ETF5.424.000.880.923.123.08
EDENiShares MSCI20190801ETF45.5636.8734.8136.042.060.84
EDITEditas Medic20190801A25.3314.836.187.428.657.41
EDIVSPDR S&P Eme20190801ETF42.3828.9927.4427.391.551.60
EDNTEdison Natio20190801A586.82641.49612.16606.9629.3334.53
EDOGALPS Emergin20190801ETF50.2113.1212.8912.890.230.23
EDOWFirst Trust20190801ETF18.6612.5912.5112.580.070.01
EDRYEuroDry Ltd.20190801A868.25787.58787.58787.580.000.00
EDSAEdesa Biotec20190801A552.72288.47127.74132.07160.74156.40
EDUCEducational20190801A178.91103.09-8.71-34.14111.81137.23
EDVVanguard Wor20190801ETF10.075.933.352.102.583.83
EDZDirexion Dai20190801ETF3.923.111.410.841.712.28
EEEl Paso Elec20190801A7.254.262.212.682.051.57
EEFTEuronet Worl20190801A17.559.303.524.965.784.35
EEHELEMENTS Lin20190801ETN461.34
EELVInvesco S&P20190801ETF45.6623.5620.0521.283.522.29
EEMiShares MSCI20190801ETF2.403.511.431.762.081.76
EEMAiShares MSCI20190801ETF16.044.643.394.061.240.58
EEMDAAM S&P Emer20190801ETF126.53132.33132.33132.330.000.00
EEMOInvesco S&P20190801ETF81.8440.8640.8640.860.000.00
EEMSiShares MSCI20190801ETF35.9923.2917.0916.066.207.23
EEMViShares Edge20190801ETF2.0911.0410.2910.600.750.52
EEMXSPDR MSCI Em20190801ETF35.4126.61-31.45-31.4558.0658.06
EESWisdomTree U20190801ETF13.548.806.787.252.021.55
EETProShares Ul20190801ETF75.3032.5226.8526.705.675.82
EEVProShares Tr20190801ETF3.863.130.800.852.332.27
EEXEmerald Hold20190801A58.6838.2424.4926.8813.7511.36
EFAiShares MSCI20190801ETF1.553.171.712.381.460.80
EFADProShares MS20190801ETF14.6212.7610.7711.641.991.12
EFASGlobal X MSC20190801ETF55.1558.2147.5147.5110.7010.70
EFAViShares Edge20190801ETF1.532.781.531.681.261.11
EFAXSPDR MSCI EA20190801ETF36.168.588.23-4.670.3413.25
EFCEllington Fi20190801A8.634.68-5.25-2.929.947.60
EFGiShares MSCI20190801ETF16.4715.0113.1614.401.850.61
EFNLiShares MSCI20190801ETF61.5632.1224.2821.967.8410.15
EFOProShares Ul20190801ETF89.5667.8722.0721.4845.8046.39
EFOIEnergy Focus20190801A254.16154.2082.81103.1071.3851.09
EFSCEnterprise F20190801A35.5215.767.258.688.527.08
EFUProShares Tr20190801ETF69.7433.6832.5332.531.151.15
EFViShares MSCI20190801ETF2.211.75-0.540.282.291.47
EFXEquifax, Inc20190801A7.033.711.471.602.242.11
EFZProShares Tr20190801ETF12.0820.3220.2720.260.050.06
EGANeGain Corpor20190801A38.6124.8611.1314.5413.7310.32
EGBNEagle Bancor20190801A25.7314.674.925.659.759.02
EGHT8x8, Inc. Co20190801A7.124.65-2.400.367.054.29
EGLEEagle Bulk S20190801A26.1725.022.644.3422.3720.66
EGOEldorado Gol20190801A12.8611.513.943.317.578.19
EGOVNIC Inc20190801A21.3719.799.1812.9810.616.81
EGPEastGroup Pr20190801A19.6313.287.638.125.655.16
EGPTVanEck Vecto20190801ETF196.88145.69135.81135.819.889.88
EGRXEagle Pharma20190801A48.6615.754.065.4011.6910.35
EGYVaalco Energ20190801A73.8259.2728.5533.7830.7325.49
EHCEncompass He20190801A9.904.011.782.132.231.87
EHTHeHealth, Inc20190801A32.4518.585.907.3412.6811.25
EIDOiShares MSCI20190801ETF4.024.941.412.003.542.94
EIDXEidos Therap20190801A111.4643.2320.2927.3422.9415.89
EIGEmployers Ho20190801A27.2013.291.662.1511.6311.14
EIGIEndurance In20190801A54.0461.8224.7031.7637.1330.15
EIGREiger BioPha20190801A40.9524.737.079.5517.6615.19
EIRLiShares MSCI20190801ETF38.1843.8543.0943.210.770.65
EISiShares MSCI20190801ETF51.4919.8512.2116.437.633.41
EIXEdison Inter20190801A3.452.100.000.232.101.87
EJULInnovator MS20190801ETF30.534.27-3.124.187.390.09
EKARIdeanomics N20190801ETF35.4515.1915.1915.190.000.00
EKSOEkso Bionics20190801A93.4862.3753.3754.189.008.18
ELThe Estee La20190801A6.305.020.691.394.343.63
ELANElanco Anima20190801A14.346.183.413.862.782.32
ELDWisdomTree E20190801ETF59.7825.1323.3324.891.800.24
ELFe.l.f. Beaut20190801A16.337.491.812.845.684.66
ELGXEndologix In20190801A48.2826.359.6911.0416.6715.38
ELLOEllomay Capi20190801A225.74
ELMDElectromed,20190801A210.90114.4478.6678.8035.7835.64
ELOXEloxx Pharma20190801A250.72135.2171.8675.9663.3659.25
ELSEquity Lifes20190801A9.944.742.002.412.742.33
ELSEElectro-Sens20190801A501.74182.90206.10206.10-23.21-23.21
ELTKEltek Ltd20190801A281.58246.23221.18231.0625.0515.16
ELVTElevate Cred20190801A35.5527.047.1813.6719.8613.37
ELYCallaway Gol20190801A7.235.431.622.043.813.39
EMAGVanEck Vecto20190801ETF136.3777.1077.1077.100.000.00
EMANeMagin Corpo20190801A337.78314.69236.40271.4778.2843.22
EMBiShares J.P.20190801ETF0.982.221.801.680.430.56
EMBHiShares Inte20190801ETF36.0516.9422.6222.62-5.68-5.68
EMCBWisdomTree E20190801ETF85.9821.3221.3221.320.000.00
EMCFEmclaire Fin20190801A1456.36349.30349.30349.300.000.00
EMCGWisdomTree E20190801ETF58.5727.5519.8619.307.698.25
EMDVProShares MS20190801ETF142.4369.8969.8969.890.000.00
EMEEMCOR Group,20190801A13.977.370.912.376.465.00
EMFMGlobal X MSC20190801ETF81.9328.2628.2628.260.000.00
EMGFiShares Edge20190801ETF29.0611.8610.4611.561.390.30
EMHYiShares J.P.20190801ETF14.878.668.518.560.150.10
EMIFiShares Emer20190801ETF107.03102.87102.87102.870.000.00
EMIHXtrackers Em20190801ETF101.8546.3446.3746.37-0.02-0.02
EMKREmcore Corp20190801A126.0459.2762.2462.12-2.97-2.85
EMLEastern Comp20190801A300.20161.12154.64158.146.482.98
EMLCVanEck Vecto20190801ETF2.922.231.081.071.151.16
EMLPFirst Trust20190801ETF7.356.565.525.421.041.14
EMMFWisdomTree E20190801ETF48.9923.4723.1323.470.340.00
EMMSEmmis Commun20190801A178.97122.9270.0769.5552.8453.37
EMNEastman Chem20190801A6.8110.056.336.743.723.31
EMPEntergy Miss20190801A36.9717.0214.7415.752.271.27
EMQQEMQQ The Eme20190801ETF20.0018.3815.6515.592.732.80
EMREmerson Elec20190801A3.682.991.241.131.751.86
EMSGXtrackers MS20190801ETF40.77
EMSHProShares Sh20190801ETF29.203.922.872.871.041.04
EMTLSPDR DoubleL20190801ETF21.0916.4111.7711.494.644.92
EMTYProShares De20190801ETF25.5264.9959.7359.735.255.25
EMXEMX Royalty20190801A112.9373.8567.1267.286.736.57
EMXCiShares MSCI20190801ETF48.9967.6771.2168.43-3.54-0.76
ENBEnbridge, In20190801A3.062.620.47-0.172.152.80
ENBLENABLE MIDST20190801A12.677.81-0.961.408.776.41
ENDPEndo Interna20190801A32.4538.8118.2218.5820.5820.26
ENFRAlerian Ener20190801ETF37.3829.0210.0920.5218.938.50
ENGENGlobal Cor20190801A414.60476.25445.38448.8830.8727.37
ENLCENLINK MIDST20190801A10.987.453.153.064.304.38
ENLVEnlivex Ther20190801A688.89612.06552.39587.7459.6724.33
ENOBEnochian Bio20190801A110.02138.0190.16109.6047.8528.41
ENORiShares MSCI20190801ETF56.4326.9718.4818.488.498.49
ENPHEnphase Ener20190801A8.918.274.785.603.502.68
ENREnergizer Ho20190801A9.145.010.731.374.273.64
ENSEnerSys, Inc20190801A22.669.403.433.705.975.70
ENSGThe Ensign G20190801A29.7813.147.268.045.875.10
ENSVEnservco Cor20190801A282.62200.0244.9341.17155.08158.85
ENTGlobal Eagle20190801A171.62174.94148.68159.8626.2615.08
ENTAEnanta Pharm20190801A41.8317.724.356.0713.3711.65
ENTGEntegris Inc20190801A8.699.293.505.715.793.59
ENTRERShares Ent20190801ETF28.0713.80-2.75-2.3416.5616.15
ENTXEntera Bio L20190801A549.24345.81317.34317.4428.4728.37
ENVENVESTNET, I20190801A28.319.863.373.436.506.43
ENVAEnova Intern20190801A24.7214.491.463.0313.0311.46
ENZEnzo Biochem20190801A56.6834.2914.2014.0620.0920.23
ENZLiShares Trus20190801ETF39.3528.2224.8325.133.383.09
EOGEOG Resource20190801A6.354.011.872.262.141.75
EOLSEvolus, Inc.20190801A81.2444.1130.2632.6513.8511.46
EPAMEPAM SYSTEMS20190801A18.558.841.461.957.386.90
EPAYBottomline T20190801A21.479.065.516.243.562.83
EPCEdgewell Per20190801A11.145.330.772.324.563.01
EPDEnterprise P20190801A3.513.02-0.14-0.143.163.16
EPHEiShares MSCI20190801ETF10.028.826.586.752.242.07
EPIWisdomTree I20190801ETF4.214.750.671.284.093.48
EPIXESSA Pharma20190801A544.61346.80232.32255.52114.4891.27
EPMEvolution Pe20190801A58.6340.7832.5634.328.226.45
EPOLiShares MSCI20190801ETF5.734.321.122.003.202.32
EPPiShares MSCI20190801ETF2.392.500.210.682.281.82
EPREPR Properti20190801A17.088.113.904.384.213.73
EPRFInnovator S&20190801ETF49.6894.7883.7794.7811.000.00
EPRTEssential Pr20190801A12.006.76-0.352.687.114.08
EPSWisdomTree U20190801ETF20.7813.1610.8811.292.281.87
EPSNEpsilon Ener20190801A160.97137.78112.05112.0525.7325.73
EPUiShares MSCI20190801ETF19.7214.5112.9712.371.542.14
EPVProShares Ul20190801ETF31.6719.0916.7417.362.351.73
EPZMEpizyme, Inc20190801A37.7122.275.895.9916.3816.28
EQEquillium, I20190801A269.76354.00331.51330.4222.4923.58
EQALInvesco Russ20190801ETF9.375.986.556.81-0.57-0.83
EQBKEquity Bancs20190801A63.2424.2212.1912.2212.0412.00
EQCEquity Commo20190801A15.075.290.631.114.664.18
EQHEquitable Ho20190801A6.063.62-0.130.333.753.29
EQIXEquinix, Inc20190801A23.089.643.104.316.124.94
EQLALPS Equal S20190801ETF7.846.103.134.322.971.78
EQMEQM Midstrea20190801A14.8416.6211.2110.015.416.60
EQREquity Resid20190801A5.713.401.371.562.021.83
EQRRProShares Eq20190801ETF12.39124.82-1.49-42.39126.31167.21
EQSEquus Total20190801A188.02273.65225.95247.3947.6926.26
EQTEQT CORP20190801A7.686.231.071.475.154.76
EQWLInvesco S&P20190801ETF27.6012.5312.6412.64-0.11-0.11
ERAERA GROUP IN20190801A49.9325.163.217.1321.9518.03
ERFEnerplus Cor20190801A16.3714.365.296.519.077.84
ERIEldorado Res20190801A12.167.202.222.804.974.39
ERIEErie Indemni20190801A36.6015.036.657.208.387.76
ERIIEnergy Recov20190801A34.3516.915.816.1711.1010.74
ERMEquityCompas20190801ETF46.8630.3330.4930.41-0.16-0.08
EROSEROS INTERNA20190801A62.3453.8431.0434.8622.8018.98
ERSXERShares Non20190801ETF59.60
ERUSiShares MSCI20190801ETF5.294.861.251.563.623.30
ERXDirexion Dai20190801ETF7.426.761.280.855.485.92
ERYDirexion Dai20190801ETF11.2111.521.503.5410.027.98
ESEversource E20190801A5.322.530.480.752.051.78
ESBKElmira Savin20190801A341.35258.34254.43257.033.921.31
ESCAEscalade Inc20190801A209.55198.36157.22157.3241.1441.05
ESEESCO Technol20190801A32.9222.4010.3010.1512.1012.24
ESEAEuroseas Ltd20190801A157.22198.24189.61189.538.638.70
ESGFlexShares T20190801ETF6.5110.3712.1312.01-1.76-1.64
ESGDiShares Trus20190801ETF14.433.292.142.751.140.54
ESGEiShares, Inc20190801ETF13.615.512.103.673.401.83
ESGGFlexShares S20190801ETF74.91206.39206.47206.50-0.08-0.11
ESGNColumbia Sus20190801ETF128.5874.1555.2255.2218.9318.93
ESGSColumbia Sus20190801ETF47.3342.4637.8937.894.574.57
ESGUiShares Trus20190801ETF8.645.543.584.191.961.34
ESGVVanguard ESG20190801ETF11.217.534.244.163.283.37
ESIElement Solu20190801A11.2310.494.715.105.785.38
ESLTElbit System20190801A82.0244.0239.2440.214.783.81
ESMLiShares ESG20190801ETF26.96141.62141.83141.71-0.21-0.09
ESNTEssent Group20190801A10.736.551.912.404.644.15
ESPEspey Mfg. &20190801A386.20183.17137.82141.8745.3641.30
ESPOVanEck Vecto20190801ETF15.9510.9410.3210.270.620.67
ESPREsperion The20190801A31.7017.369.2310.318.137.05
ESQEsquire Fina20190801A246.4553.1935.3533.6417.8319.54
ESRTEMPIRE STATE20190801A7.676.141.782.074.354.06
ESSEssex Proper20190801A13.976.602.152.854.453.74
ESSAESSA Bancorp20190801A137.76117.37110.01116.447.360.93
ESTAEstablishmen20190801A141.3892.2033.0436.5459.1755.66
ESTCElastic N.V.20190801A16.2110.425.756.654.673.77
ESTEEarthstone E20190801A56.8638.5715.4516.9623.1221.61
ESXBCommunity Ba20190801A99.1386.4940.5754.4845.9232.01
ETEnergy Trans20190801A7.015.951.001.074.954.88
ETFCE*Trade Fina20190801A3.765.870.060.555.825.32
ETHEthan Allen20190801A30.8815.385.137.2110.258.17
ETHOETF Managers20190801ETF80.2960.0567.5078.57-7.45-18.52
ETMEntercom Com20190801A19.6316.6612.439.434.237.22
ETNEaton Corpor20190801A5.493.472.321.361.162.12
ETONEton Pharmac20190801A123.63121.2248.7253.7272.5067.50
ETREntergy Corp20190801A5.832.761.001.031.761.72
ETRNEquitrans Mi20190801A7.944.910.431.114.483.80
ETSYEtsy, Inc.20190801A8.815.691.662.264.033.42
ETTXEntasis Ther20190801A223.70161.63156.90156.904.734.73
EUDGWisdomTree E20190801ETF66.4043.0243.0243.020.000.00
EUDVProShares MS20190801ETF15.5922.786.316.3116.4716.47
EUFNiShares MSCI20190801ETF6.045.882.963.292.922.60
EUMProShares Tr20190801ETF5.305.882.072.993.862.91
EUMFWisdomTree E20190801ETF113.9057.7859.5257.78-1.740.00
EUMViShares Edge20190801ETF27.1019.7019.1319.220.580.48
EURLDirexion Dai20190801ETF15.2011.258.117.753.143.50
EURNEURONAV NV20190801A12.8811.045.315.865.695.15
EURZXtrackers Eu20190801ETF105.6786.0479.1079.106.946.94
EUSAiShares MSCI20190801ETF9.8313.2913.2512.240.041.05
EUSCWisdomTree E20190801ETF21.435.010.550.694.464.33
EVEaton Vance20190801A8.684.651.351.663.302.99
EVAEnviva Partn20190801A66.6121.739.8712.4411.869.29
EVBGEverbridge,20190801A25.6214.126.818.557.315.57
EVBNEvans Bancor20190801A184.0680.4373.7776.166.664.27
EVCEntravision20190801A39.1830.6511.7413.6618.9216.99
EVEREverQuote, I20190801A84.8370.7934.9738.5635.8232.23
EVFMEvofem Biosc20190801A217.3186.4154.6553.0531.7633.36
EVGNEVOGENE LTD.20190801A574.83283.18251.50251.5031.6831.68
EVHEvolent Heal20190801A21.7917.4010.9710.246.437.16
EVIEVI Industri20190801A165.6290.7981.9281.998.878.80
EVLOEvelo Biosci20190801A122.92215.87136.49148.6379.3867.24
EVOKEvoke Pharma20190801A179.99119.8999.7199.7820.1820.11
EVOLEvolving Sys20190801A925.221371.55514.63514.63856.92856.92
EVOPEVO Payments20190801A34.7818.546.618.0511.9310.48
EVREvercore Inc20190801A18.278.713.724.104.994.61
EVRGEvergy, Inc.20190801A7.414.982.182.412.802.57
EVRIEveri Holdin20190801A16.749.651.772.997.876.66
EVSIEnvision Sol20190801A258.02182.90148.86149.0634.0533.84
EVTCEVERTEC, INC20190801A35.7821.286.489.2814.8012.00
EVXVanEck Vecto20190801ETF26.591.862.762.96-0.90-1.10
EWEdwards Life20190801A8.545.172.632.912.542.26
EWAiShares MSCI20190801ETF4.463.930.461.053.482.88
EWBCEast-West Ba20190801A11.637.721.712.176.015.56
EWCiShares MSCI20190801ETF3.543.030.840.922.192.11
EWCOInvesco Exch20190801ETF22.065.945.395.710.550.22
EWDiShares MSCI20190801ETF4.123.210.360.632.852.58
EWGiShares MSCI20190801ETF3.713.21-0.010.413.222.80
EWGSiShares MSCI20190801ETF35.5026.1911.403.1114.7923.08
EWHiShares MSCI20190801ETF4.073.42-0.490.553.912.86
EWIiShares MSCI20190801ETF3.693.230.251.102.982.13
EWJiShares MSCI20190801ETF1.832.370.740.831.641.54
EWJEiShares MSCI20190801ETF61.662.982.982.980.000.00
EWJViShares MSCI20190801ETF9.23
EWKiShares MSCI20190801ETF24.4217.036.688.6510.358.38
EWLiShares MSCI20190801ETF2.852.80-0.140.452.932.35
EWMiShares MSCI20190801ETF3.913.110.881.062.232.05
EWMCInvesco S&P20190801ETF31.4613.959.9610.163.993.79
EWNiShares MSCI20190801ETF4.794.301.271.383.032.91
EWOiShares MSCI20190801ETF38.1318.509.6210.578.877.93
EWPiShares MSCI20190801ETF3.653.180.240.832.942.34
EWQiShares MSCI20190801ETF3.373.11-0.110.163.222.95
EWREInvesco S&P20190801ETF16.0836.4449.0345.46-12.59-9.02
EWSiShares MSCI20190801ETF4.203.92-0.110.734.033.20
EWSCInvesco S&P20190801ETF40.7216.6015.4515.381.151.21
EWTiShares MSCI20190801ETF2.852.380.220.472.151.91
EWUiShares MSCI20190801ETF3.192.800.500.512.302.29
EWUSiShares MSCI20190801ETF68.3482.0712.4380.6269.641.45
EWVProShares Tr20190801ETF84.88137.18127.38127.889.809.30
EWWiShares MSCI20190801ETF2.513.791.631.722.172.08
EWXSPDR S&P Eme20190801ETF14.3112.1610.377.491.794.67
EWYiShares MSCI20190801ETF1.811.63-0.020.201.651.43
EWZiShares MSCI20190801ETF2.245.243.333.511.911.74
EWZSiShares MSCI20190801ETF38.4719.1313.8116.735.322.40
EXASExact Scienc20190801A11.697.031.911.785.125.24
EXCExelon Corpo20190801A3.173.01-0.040.003.063.01
EXELExelixis Inc20190801A10.647.28-0.661.487.955.80
EXFOEXFO INC.20190801A87.5445.0019.0425.0825.9719.92
EXIiShares Glob20190801ETF17.0613.4510.5510.912.902.54
EXKEndeavour Si20190801A42.0040.255.9912.0134.2628.24
EXLSExlService H20190801A49.7024.8712.7614.6112.1110.26
EXPEagle Materi20190801A12.827.512.212.605.314.91
EXPDExpeditors I20190801A7.3512.862.694.1310.178.74
EXPEExpedia Grou20190801A4.013.371.251.902.121.47
EXPIeXp World Ho20190801A68.5949.3727.5836.0521.7813.32
EXPOExponent Inc20190801A23.1011.505.136.006.375.50
EXPRExpress, Inc20190801A42.9729.7510.9611.0318.6618.48
EXRExtra Space20190801A8.794.912.031.812.893.10
EXTNExterran Cor20190801A41.2220.1211.3412.848.787.29
EXTRExtreme Netw20190801A12.799.121.292.037.827.09
EYENational Vis20190801A24.0810.365.535.764.824.59
EYEGEyegate Phar20190801A308.81240.43199.95207.5840.4832.84
EYENEyenovia, In20190801A168.72150.48106.30109.6444.1840.84
EYESSecond Sight20190801A95.34109.7399.72101.8010.017.93
EYLDCambria Emer20190801ETF316.95183.74168.43173.9215.319.83
EYPTEyePoint Pha20190801A103.1466.9329.6030.4237.3336.51
EZAiShares MSCI20190801ETF12.397.284.034.633.252.65
EZJProShares Ul20190801ETF49.08119.00117.77117.771.221.23
EZMWisdomTree U20190801ETF9.566.906.036.170.870.73
EZPWEzcorp Inc20190801A32.0732.2926.1823.056.119.24
EZUiShare MSCI20190801ETF2.592.410.210.532.211.88
FFord Motor C20190801A10.608.753.984.504.774.25
FAARFirst Trust20190801ETF23.8311.1110.029.481.101.64
FABFirst Trust20190801ETF37.3522.2811.8912.5810.389.70
FADFirst Trust20190801ETF37.7715.0313.6213.641.411.39
FAFFirst Americ20190801A8.733.770.990.972.782.80
FALNiShares Fall20190801ETF26.2118.4017.3718.131.030.27
FAMIFarmmi, Inc.20190801A1207.72925.95817.60817.60108.35108.35
FANFirst Trust20190801ETF22.2438.8636.5733.952.294.91
FANGDiamondback20190801A9.635.242.362.822.892.42
FARMFarmer Bros20190801A70.6234.9723.5824.9911.399.98
FAROFaro Technol20190801A48.4423.2314.2915.738.947.49
FASDirexion Dai20190801ETF11.929.222.582.606.646.62
FASTFastenal Co20190801A3.847.564.814.892.762.68
FATFAT Brands I20190801A750.15258.67232.30238.8526.3719.82
FATEFate Therape20190801A27.2014.104.025.6210.088.48
FAUSFirst Trust20190801ETF68.806.786.786.780.000.00
FAZDirexion Dai20190801ETF10.857.432.152.025.285.41
FBFacebook, In20190801A2.032.771.450.621.322.15
FBCFlagstar Ban20190801A17.928.351.612.276.756.08
FBGXUBS AG FI En20190801ETN69.1125.10-9.85-0.4434.9525.53
FBHSFORTUNE BRAN20190801A7.127.214.905.052.322.18
FBIOFortress Bio20190801A164.3082.9830.5232.2752.4650.72
FBIZFirst Busine20190801A148.23105.9794.7197.3711.268.60
FBKFB Financial20190801A47.1321.9711.9112.8410.059.13
FBMFoundation B20190801A26.0812.062.513.499.558.57
FBMSFirst Bancsh20190801A53.4431.2611.4110.7819.8520.49
FBNCFirst Bancor20190801A36.0621.003.425.0817.5715.92
FBNDFidelity Tot20190801ETF4.023.312.682.870.630.44
FBPFirst BanCor20190801A10.038.280.931.787.356.50
FBSSFauquier Ban20190801A545.17397.91397.91397.910.000.00
FBTFirst Trust20190801ETF12.227.735.546.412.191.32
FBZFirst Trust20190801ETF87.3643.8443.8443.840.000.00
FCFranklin Cov20190801A75.0235.6522.5725.3113.0910.35
FCAFirst Trust20190801ETF95.8066.9246.8865.5620.041.36
FCALFirst Trust20190801ETF41.2636.6036.5936.590.010.01
FCANFirst Trust20190801ETF24.0525.3924.8624.860.530.53
FCAPFirst Capita20190801A194.3990.9780.9683.1310.017.84
FCAUFIAT CHRYSLE20190801A7.586.621.361.715.254.90
FCBCFirst Commun20190801A108.1041.0428.7531.5012.299.54
FCBPFirst Choice20190801A161.12108.53119.59120.03-11.06-11.50
FCCOFirst Commun20190801A192.2084.1856.4166.7327.7617.44
FCCY1st Constitu20190801A174.89101.3629.9230.4771.4470.89
FCEFFirst Trust20190801ETF42.9725.7129.1529.28-3.43-3.56
FCELFuelCell Ene20190801A23.8055.9146.8848.589.037.33
FCFFirst Common20190801A12.367.900.641.027.266.88
FCFSFirstCash, I20190801A32.4311.152.163.368.987.79
FCGFirst Trust20190801ETF9.599.68-0.660.6510.349.04
FCNFTI Consulti20190801A17.407.772.412.915.364.86
FCNCAFirst Citize20190801A47.4039.0527.8227.4210.529.65
FCOMFidelity MSC20190801ETF12.236.856.045.940.810.90
FCORFidelity Cor20190801ETF11.5314.0811.0511.823.032.27
FCPTFour Corners20190801A13.159.092.082.967.006.13
FCTRFirst Trust20190801ETF23.0217.0816.0216.441.060.63
FCVTFirst Trust20190801ETF24.6210.4811.1610.40-0.670.09
FCXFreeport-McM20190801A9.268.36-0.941.089.307.28
FDBCFidelity D &20190801A247.70114.6596.65101.2418.0013.40
FDDFirst Trust20190801ETF9.618.005.455.852.552.15
FDEFFirst Defian20190801A56.7519.9111.1211.919.658.86
FDEMFidelity Tar20190801ETF14.9414.51-61.12-60.8375.6375.35
FDEVFidelity Tar20190801ETF28.1716.9216.4916.920.430.00
FDHYFidelity Hig20190801ETF33.7132.372.799.0029.5823.37
FDISFidelity MSC20190801ETF10.9815.308.118.067.197.24
FDIVFirst Trust20190801ETF20.968.428.428.420.000.00
FDLFirst Trust20190801ETF4.923.121.671.701.451.42
FDLOFidelity Low20190801ETF8.666.574.845.451.731.12
FDMFirst Trust20190801ETF13.088.754.596.614.162.14
FDMOFidelity Mom20190801ETF10.9610.433.928.126.512.31
FDNFirst Trust20190801ETF4.873.541.351.632.191.91
FDNIFirst Trust20190801ETF178.8452.71209.229.13-156.5143.58
FDPFresh Del Mo20190801A23.4212.376.336.196.046.18
FDRRFidelity Div20190801ETF21.1812.067.708.884.363.18
FDSFactset Rese20190801A15.897.643.183.544.464.10
FDTFirst Trust20190801ETF20.5210.889.299.421.591.47
FDTSFirst Trust20190801ETF452.60209.40174.37131.5135.0377.89
FDUSFidus Invest20190801A27.9527.745.034.9722.7122.76
FDVVFidelity Hig20190801ETF17.739.958.748.481.211.47
FDXFedEx Corpor20190801A5.823.530.821.082.712.44
FEFirstEnergy20190801A3.742.950.300.392.652.56
FEIMFrequency El20190801A249.69156.06144.99142.9311.0813.14
FELEFranklin Ele20190801A37.8713.136.798.146.344.99
FEMFirst Trust20190801ETF14.199.939.8110.150.12-0.23
FEMBFirst Trust20190801ETF27.2634.7429.2529.215.495.52
FEMSFirst Trust20190801ETF56.6030.8626.6827.184.183.68
FENCFennec Pharm20190801A235.04182.1980.56115.92101.6266.27
FENYFidelity MSC20190801ETF6.7610.937.323.973.616.96
FEPFirst Trust20190801ETF24.5813.9112.2912.411.621.50
FETFORUM ENERGY20190801A45.8431.1312.5713.6318.5617.51
FEULCredit Suiss20190801ETN145.9343.6039.6843.603.920.00
FEUZFirst Trust20190801ETF127.5036.6139.2739.27-2.66-2.66
FEXFirst Trust20190801ETF3.872.170.680.501.491.67
FEYEFireEye, Inc20190801A7.357.060.583.266.483.80
FEZSPDR EURO ST20190801ETF2.702.490.500.801.991.68
FFFuture Fuel20190801A32.7317.344.575.8012.7711.54
FFBCFirst Financ20190801A13.9310.19-2.742.3712.927.82
FFBWFFBW, Inc. C20190801A151.6063.1163.5963.59-0.48-0.48
FFEUBarclays ETN20190801ETN87.8340.4825.4225.6315.1714.96
FFGFBL Financia20190801A128.8350.6636.4836.9514.1813.71
FFHGFormula Foli20190801ETF39.1217.9014.7517.383.150.52
FFHLFuwei Films20190801A236.81115.9084.1783.8031.7332.10
FFICFlushing Fin20190801A39.0721.125.026.5716.1014.55
FFINFirst Financ20190801A23.1919.115.1212.0113.997.10
FFIUUVA Unconstr20190801ETF40.874.954.954.950.000.00
FFIVF5 Networks20190801A9.015.951.643.134.312.82
FFNWFirst Financ20190801A211.4988.1261.0478.7527.089.37
FFRFirst Trust20190801ETF60.9961.78134.04134.04-72.26-72.26
FFSGFormulaFolio20190801ETF41.0027.9721.6122.326.375.65
FFTGFormulaFolio20190801ETF43.0820.3416.0017.674.342.66
FFTIFormulaFolio20190801ETF12.445.595.575.570.020.02
FFTYInnovator IB20190801ETF6.834.734.764.56-0.030.17
FFWMFirst Founda20190801A31.2144.4220.7222.8323.7021.59
FGFGL Holdings20190801A13.7311.771.692.6010.099.18
FGBIFIRST GUARAN20190801A332.80217.22141.10152.2676.1364.97
FGDFirst Trust20190801ETF15.2610.039.729.750.310.28
FGENFibroGen, In20190801A33.9821.057.029.6314.0311.42
FGMFirst Trust20190801ETF52.9836.903.2925.0933.6111.81
FHBFirst Hawaii20190801A7.818.443.434.345.014.10
FHKFirst Trust20190801ETF164.5948.677.647.6441.0341.03
FHLCFidelity MSC20190801ETF7.449.989.039.280.950.69
FHNFirst Horizo20190801A6.605.880.881.235.004.65
FIFRANKS INTER20190801A24.6915.910.882.5815.0313.33
FIBKFirst Inters20190801A17.9912.404.455.167.987.26
FIBRiShares Edge20190801ETF10.278.388.398.39-0.01-0.01
FICOFair Isaac C20190801A31.1613.436.067.247.306.12
FIDFirst Trust20190801ETF57.60191.50190.87190.870.630.63
FIDIFidelity Int20190801ETF303.90178.48155.43156.0723.0622.42
FIDUFidelity MSC20190801ETF7.586.313.244.343.071.97
FIHDUBS AG FI En20190801ETN89.6538.2433.3840.774.85-2.53
FILLiShares MSCI20190801ETF40.0131.7221.9122.279.819.45
FINXGlobal X Fun20190801ETF24.1623.1120.5921.062.522.06
FISFidelity Nat20190801A2.051.540.080.321.461.22
FISIFinancial In20190801A48.3725.1117.7418.117.377.00
FISRSPDR SSGA Fi20190801ETF17.6212.3012.3012.300.000.00
FISVFiserv Inc20190801A2.994.651.490.723.163.93
FITFitbit, Inc.20190801A29.8419.734.687.1614.9612.47
FITBFifth Third20190801A3.604.750.640.954.113.79
FITESPDR S&P Ken20190801ETF40.9929.2524.6327.694.621.55
FIVAFidelity Int20190801ETF141.5437.0821.1721.7215.9115.37
FIVEFive Below,20190801A15.588.662.784.525.884.14
FIVGDefiance Nex20190801ETF12.508.424.134.834.293.59
FIVNFIVE9, INC.20190801A18.3814.56-1.576.1016.138.46
FIWFirst Trust20190801ETF14.1313.9611.8612.812.101.15
FIXComfort Syst20190801A16.888.932.823.886.115.05
FIXDFirst Trust20190801ETF6.613.953.533.580.430.37
FIXXHomology Med20190801A67.4823.008.3710.6714.6312.33
FIZZNational Bev20190801A27.8914.866.397.168.467.69
FJPFirst Trust20190801ETF47.7730.7928.5828.832.201.95
FKOFirst Trust20190801ETF89.6979.2659.7059.7019.5619.56
FKUFirst Trust20190801ETF198.3915.89-102.11-102.11118.00118.00
FLFoot Locker,20190801A6.324.811.501.513.323.30
FLAGFLAG-Forensi20190801ETF70.4723.18-23.76-236.1946.94259.37
FLATiPath US Tre20190801ETF94.92
FLAUFranklin FTS20190801ETF386.06223.00223.44223.00-0.440.00
FLAXFranklin FTS20190801ETF51.0434.2921.6221.6212.6812.68
FLBLFranklin Lib20190801ETF26.3132.1632.1632.160.000.00
FLBRFranklin FTS20190801ETF40.8063.7461.7363.252.010.50
FLCAFranklin FTS20190801ETF11.9359.7259.7259.720.000.00
FLCHFranklin FTS20190801ETF55.5958.9434.9453.4224.005.52
FLCOFranklin Lib20190801ETF25.9613.6613.5113.520.150.14
FLDMFluidigm Cor20190801A24.2325.5714.0916.5411.489.03
FLDRFidelity Low20190801ETF3.473.553.553.550.000.00
FLEEFranklin FTS20190801ETF9.49
FLEHFranklin FTS20190801ETF35.1838.0342.2638.03-4.220.00
FLEUBarclays ETN20190801ETN88.9457.4926.4026.4031.0931.09
FLEXFlex Ltd. Or20190801A9.3321.5311.4211.6710.159.91
FLFRFranklin FTS20190801ETF13.1710.46-1.03-1.0311.4911.49
FLGBFranklin FTS20190801ETF17.0546.1511.9729.5234.1816.63
FLGECredit Suiss20190801ETN44.0616.8215.5815.491.471.56
FLGRFranklin FTS20190801ETF10.575.485.485.480.000.00
FLGTFulgent Gene20190801A257.45161.9644.01106.62117.9555.34
FLHKFranklin FTS20190801ETF26.2623.688.418.1615.2715.52
FLHYFranklin Lib20190801ETF32.1812.9912.9912.990.000.00
FLIAFranklin Lib20190801ETF33.9119.6319.6319.630.000.00
FLICFirst of Lon20190801A45.5619.889.149.8910.739.99
FLINFranklin FTS20190801ETF55.3558.8355.5857.413.251.42
FLIRFlir Systems20190801A8.708.751.702.477.066.28
FLIYFranklin FTS20190801ETF12.9510.6110.9010.90-0.29-0.29
FLJHFranklin FTS20190801ETF61.6859.1552.5959.156.560.00
FLJPFranklin FTS20190801ETF15.1921.7716.6018.355.173.42
FLKRFranklin FTS20190801ETF162.35113.84113.84113.840.000.00
FLLFull House R20190801A301.09410.28426.63429.46-16.36-19.19
FLLAFranklin FTS20190801ETF38.8868.0868.0868.080.000.00
FLLVFranklin Lib20190801ETF11.006.827.607.21-0.78-0.39
FLMFirst Trust20190801ETF235.73227.37227.37227.370.000.00
FLMBFranklin Lib20190801ETF24.1811.5211.5211.520.000.00
FLMIFranklin Lib20190801ETF26.945.405.405.400.000.00
FLMNFalcon Miner20190801A78.8436.8030.9831.445.825.35
FLMXFranklin FTS20190801ETF39.4337.9419.2819.2818.6618.66
FLNFirst Trust20190801ETF133.4787.9787.1987.190.780.78
FLNGFLEX LNG Ltd20190801A99.7050.6051.4651.46-0.86-0.86
FLNTFluent, Inc.20190801A39.7747.2415.3514.3731.8832.87
FLOFlowers Food20190801A5.927.121.550.845.576.29
FLOTiShares Floa20190801ETF1.981.381.401.40-0.02-0.02
FLOWSPX FLOW, In20190801A35.4712.231.522.8810.719.34
FLQDFranklin Lib20190801ETF21.4615.5816.0415.73-0.47-0.15
FLQEFranklin Lib20190801ETF63.4130.119.0630.1121.050.00
FLQGFranklin Lib20190801ETF40.3391.7693.2493.24-1.48-1.48
FLQHFranklin Lib20190801ETF31.2822.1822.1822.180.000.00
FLQLFranklin Lib20190801ETF7.251.391.281.300.110.09
FLQMFranklin Lib20190801ETF14.7610.238.559.061.671.16
FLQSFranklin Lib20190801ETF15.407.787.357.950.43-0.18
FLRFluor Corpor20190801A9.005.050.771.464.293.59
FLRNSPDR Bloombe20190801ETF3.262.542.372.370.180.18
FLRTPacific Glob20190801ETF89.2827.4022.1322.135.275.27
FLRUFranklin FTS20190801ETF84.6555.4164.1464.14-8.73-8.73
FLSFlowserve Co20190801A17.607.351.902.875.454.49
FLSAFranklin FTS20190801ETF74.22123.75123.75123.750.000.00
FLSWFranklin FTS20190801ETF78.2781.4481.2881.440.160.00
FLTFleetCor Tec20190801A10.465.301.682.163.312.82
FLTBFidelity Lim20190801ETF11.226.203.746.202.460.00
FLTRVanEck Vecto20190801ETF5.071.711.711.710.000.00
FLTWFranklin FTS20190801ETF79.1537.5524.8428.2312.719.32
FLWS1-800-FLOWER20190801A20.2615.066.357.568.727.50
FLXNFlexion Ther20190801A39.8432.308.459.6723.8522.63
FLXSFlexsteel In20190801A179.32100.2084.6989.8615.5110.34
FLZAFranklin FTS20190801ETF30.9130.6730.6730.670.000.00
FMiShares MSCI20190801ETF22.5511.408.939.462.461.94
FMAOFarmers & Me20190801A237.23134.72115.99120.2018.7414.52
FMATFidelity MSC20190801ETF11.5616.368.6714.127.692.24
FMBFirst Trust20190801ETF6.413.753.433.580.320.17
FMBHFirst Mid Ba20190801A118.7359.0838.2836.0020.8023.08
FMBIFirst Midwes20190801A10.199.80-0.640.4510.449.36
FMCFMC Corporat20190801A11.164.151.382.082.772.07
FMCIForum Merger20190801A40.91
FMFFirst Trust20190801ETF22.9814.2314.2314.230.000.00
FMHIFirst Trust20190801ETF34.7213.4211.0911.092.322.32
FMKFirst Trust20190801ETF47.1644.3643.6243.620.730.73
FMNBFarmers Nati20190801A73.9435.8522.3626.9413.498.91
FNFabrinet20190801A25.2212.456.196.806.265.65
FNBF.N.B. Corp20190801A8.9017.742.255.5315.5312.26
FNCBFNCB Bancorp20190801A130.7258.0330.8031.4527.2426.59
FNCLFidelity MSC20190801ETF3.442.770.250.572.522.20
FNDFloor & Deco20190801A19.4011.227.978.173.253.07
FNDASchwab Funda20190801ETF7.404.932.502.702.432.29
FNDBSchwab Funda20190801ETF15.0414.0616.539.86-2.474.20
FNDCSchwab Funda20190801ETF16.878.737.026.991.711.74
FNDESchwab Funda20190801ETF8.084.534.054.850.48-0.32
FNDFSchwab Funda20190801ETF5.322.290.860.421.431.88
FNDXSchwab Funda20190801ETF4.517.116.346.600.780.51
FNFFidelity Nat20190801A4.412.570.130.392.442.18
FNGDMicroSectors20190801ETN15.8525.8329.8419.68-4.016.14
FNGOMicroSectors20190801ETN26.1649.3444.0745.815.273.53
FNGUMicroSectors20190801ETN14.8212.269.429.302.842.96
FNGZMicroSectors20190801ETN42.60335.22333.84333.841.381.38
FNHCFedNat Holdi20190801A82.1037.7319.6821.6518.0516.08
FNIFirst Trust20190801ETF12.4810.939.689.861.251.07
FNJNFinjan Holdi20190801A77.2264.2634.0137.6330.2526.64
FNKFirst Trust20190801ETF47.6519.0918.8818.880.200.20
FNKOFunko, Inc.20190801A26.9017.5611.1111.916.445.65
FNLCFirst Bancor20190801A166.0986.7573.9775.9512.7810.80
FNVFranco-Nevad20190801A7.784.621.121.983.492.63
FNWBFirst Northw20190801A129.2679.2658.1658.1021.0921.15
FNXFirst Trust20190801ETF11.598.187.477.810.710.37
FNYFirst Trust20190801ETF48.5523.9122.8723.181.040.73
FOCSFocus Financ20190801A39.6718.309.589.818.728.49
FOEFerro Corpor20190801A15.0010.671.512.519.178.16
FOLDAmicus Thera20190801A8.7713.295.234.938.068.38
FONRFonar Corpor20190801A94.6060.7842.1944.1418.6016.65
FORForestar Gro20190801A75.5841.0025.9327.3515.0813.65
FORDForward Indu20190801A469.75330.29323.76323.766.536.53
FORKFuling Globa20190801A251.54137.3011.61103.51125.6833.79
FORMFormFactor I20190801A35.0053.7919.0724.0334.7229.76
FORRForrester Re20190801A133.5352.7638.2741.1914.4911.57
FOSLFossil Group20190801A13.889.250.661.528.597.74
FOVLiShares Focu20190801ETF18.2120.3420.3420.340.000.00
FOXFox Corporat20190801A3.553.250.230.643.022.61
FOXAFox Corporat20190801A3.613.051.090.731.962.32
FOXFFox Factory20190801A52.6222.962.656.4219.8016.04
FPAFirst Trust20190801ETF124.8434.1134.1134.110.000.00
FPACFar Point Ac20190801A83.55102.778.168.1694.6194.61
FPAYFlexShopper,20190801A176.32133.86131.63130.082.243.79
FPEFirst Trust20190801ETF5.113.422.252.291.171.12
FPEIFirst Trust20190801ETF26.4819.7518.6018.661.151.09
FPHFive Point H20190801A127.7637.0228.0028.659.028.37
FPIFarmland Par20190801A39.6623.9512.4315.3911.528.56
FPRXFive Prime T20190801A52.7025.1710.3012.6414.8812.54
FPXFirst Trust20190801ETF4.803.623.312.990.300.63
FPXEFirst Trust20190801ETF14.86
FPXIFirst Trust20190801ETF259.67455.32239.14270.43216.17184.89
FQALFidelity Qua20190801ETF6.554.822.873.201.951.61
FRFirst Indust20190801A8.127.814.244.463.583.39
FRAFFranklin Fin20190801A151.4874.1371.5974.012.540.13
FRAKVanEck Vecto20190801ETF50.3621.5421.8321.72-0.29-0.17
FRANFrancesca''s20190801A104.67118.6174.1479.7344.4738.87
FRBAFirst Bank20190801A118.1450.1039.6945.9810.414.12
FRBKRepublic Fir20190801A61.9218.1610.7611.107.407.06
FRCFirst Republ20190801A7.543.401.091.252.322.15
FRDFriedman Ind20190801A226.9157.8456.6357.231.200.61
FRDMFreedom 10020190801ETF58.6133.8537.1045.58-3.25-11.73
FRELFidelity MSC20190801ETF5.408.375.309.013.07-0.64
FRGIFiesta Resta20190801A25.5313.076.816.726.266.35
FRIFirst Trust20190801ETF7.614.876.604.51-1.730.36
FRLGLarge Cap Gr20190801ETN65.7627.9019.4722.418.435.49
FRMEFirst Mercha20190801A14.909.752.033.147.726.60
FROFrontline Lt20190801A13.7313.453.396.0810.077.38
FRPHFRP Holdings20190801A259.58122.05116.71118.195.343.86
FRPTFreshpet, In20190801A28.4719.343.635.1015.7114.24
FRTFederal Real20190801A13.236.722.893.563.833.15
FRTAForterra, In20190801A54.4621.752.8310.8418.9210.91
FSBFranklin Fin20190801A50.9522.8714.0514.098.828.78
FSBCFSB Bancorp,20190801A381.03182.50133.70133.7048.8048.80
FSBWFS Bancorp,20190801A205.05116.3493.26102.3123.0814.03
FSCTForeScout Te20190801A23.0022.756.069.6716.7013.08
FSEAFirst Seacoa20190801A70.1976.4641.3635.3435.1041.12
FSFGFirst Saving20190801A221.89142.07130.45130.4511.6211.62
FSIFlexible Sol20190801A87.3755.2543.1643.0312.0912.22
FSKFS KKR Capit20190801A17.8913.735.405.198.328.54
FSLRFirst Solar,20190801A8.334.820.301.054.523.76
FSLYFastly, Inc.20190801A28.3620.1311.1813.968.946.16
FSMFORTUNA Silv20190801A25.4724.156.076.4018.0717.75
FSMBFirst Trust20190801ETF13.8310.2710.9111.00-0.64-0.73
FSMDFidelity Sma20190801ETF22.379.3322.1619.99-12.83-10.66
FSPFranklin Str20190801A24.7118.574.415.0314.1613.54
FSSFederal Sign20190801A12.125.950.661.625.294.33
FSTAFidelity MSC20190801ETF5.999.712.043.777.675.94
FSTRFoster (Lb)20190801A80.5043.3731.1633.1812.2110.19
FSVFirstService20190801A26.0613.032.443.7210.599.31
FSZFirst Trust20190801ETF77.2941.8141.8141.810.000.00
FTAFirst Trust20190801ETF4.513.170.540.922.632.25
FTACFinTech Acqu20190801A50.3830.5930.5930.590.000.00
FTAGFirst Trust20190801ETF93.3849.5751.5651.56-2.00-2.00
FTAIFortress Tra20190801A18.5412.181.896.5010.295.68
FTCFirst Trust20190801ETF8.715.564.104.761.450.80
FTCHFarfetch Lim20190801A14.957.864.045.153.802.69
FTCSFirst Trust20190801ETF3.472.200.981.311.220.89
FTDRfrontdoor, i20190801A23.9815.014.064.6410.9610.37
FTECFidelity MSC20190801ETF3.374.633.023.421.611.21
FTEKFuel Tech, I20190801A194.61107.7158.1550.5249.5657.19
FTFTFuture FinTe20190801A347.63369.67350.56359.0819.1110.59
FTGCFirst Trust20190801ETF26.4210.709.2510.391.460.32
FTHIFirst Trust20190801ETF31.9727.5127.8027.20-0.290.31
FTITechnipFMC p20190801A3.923.62-0.010.323.633.31
FTKFlotek Indus20190801A35.9130.085.037.6125.1122.53
FTLBFirst Trust20190801ETF44.7018.8718.9818.87-0.110.00
FTLSFirst Trust20190801ETF11.5516.4715.9716.580.50-0.10
FTNTFortinet, In20190801A6.893.731.722.082.011.65
FTRFrontier Com20190801A79.9383.5733.2239.1250.3544.46
FTRIFirst Trust20190801ETF135.4995.7895.7895.780.000.00
FTSFortis Inc.20190801A2.772.300.720.751.591.55
FTSDFranklin Lib20190801ETF5.183.764.063.83-0.29-0.07
FTSIFTS Internat20190801A40.5230.737.279.2623.4621.48
FTSLFirst Trust20190801ETF5.5713.7013.6713.660.020.04
FTSMFirst Trust20190801ETF1.701.231.211.210.020.02
FTVFortive Corp20190801A4.662.270.570.651.701.62
FTXDFirst Trust20190801ETF52.8330.9531.2130.95-0.260.00
FTXGFirst Trust20190801ETF39.1729.7926.4426.443.353.35
FTXHFirst Trust20190801ETF79.5718.5115.0815.083.423.42
FTXLFirst Trust20190801ETF54.8427.9029.2826.81-1.391.09
FTXNFirst Trust20190801ETF55.0027.7033.7033.70-6.00-6.00
FTXOFirst Trust20190801ETF10.7914.0315.4615.65-1.43-1.63
FTXRFirst Trust20190801ETF16.6060.1036.4567.0423.65-6.94
FUDE-TRACS UBS20190801ETN124.4860.3460.3460.340.000.00
FUEAB Svensk Ek20190801ETN1433.45
FULH.B. Fuller20190801A14.869.880.411.349.478.54
FULCFulcrum Ther20190801A213.95115.9942.9984.5773.0131.42
FULTFulton Finan20190801A7.047.382.232.935.164.46
FUMBFirst Trust20190801ETF16.8415.0615.0615.060.000.00
FUNCedar Fair,20190801A23.3819.4215.5116.803.922.62
FUNCFirst United20190801A172.59102.4291.0589.5111.3812.92
FUNDSprott Focus20190801A38.1526.7919.0317.207.769.59
FUSBFirst US Ban20190801A144.90215.02151.16151.1663.8663.86
FUTProShares Ma20190801ETF26.2824.0024.0024.000.000.00
FUTYFidelity MSC20190801ETF7.084.273.103.321.170.95
FUVArcimoto, In20190801A235.52176.99173.57167.883.439.12
FVFirst Trust20190801ETF9.3412.4112.5111.85-0.100.56
FVALFidelity Val20190801ETF16.2710.043.383.076.666.98
FVCFirst Trust20190801ETF14.4910.9510.2811.040.67-0.08
FVCBFVCBankcorp,20190801A153.1361.3546.6151.0314.7510.33
FVDFirst Trust20190801ETF3.233.381.911.771.481.62
FVEFive Star Se20190801A593.64385.44390.29390.29-4.85-4.85
FVLFirst TrustV20190801ETF17.1610.029.989.980.030.03
FVRRFiverr Inter20190801A55.5643.7831.2032.7312.5811.05
FWDBAdvisorShare20190801ETF110.68115.35115.35115.350.000.00
FWONALiberty Medi20190801A32.7815.779.309.226.476.56
FWONKLiberty Medi20190801A16.576.383.243.543.142.84
FWRDForward Air20190801A20.8510.674.615.096.065.58
FXDFirst Trust20190801ETF8.534.884.654.960.23-0.08
FXGFirst Trust20190801ETF7.714.500.871.233.633.27
FXHFirst Trust20190801ETF7.795.683.743.931.941.76
FXIiShares Chin20190801ETF2.443.451.581.791.881.67
FXLFirst Trust20190801ETF5.894.434.754.11-0.320.32
FXNFirst Trust20190801ETF10.6511.823.766.098.065.73
FXNCFIRST NATL C20190801A256.00201.24201.24201.240.000.00
FXOFirst Trust20190801ETF8.3910.2511.2011.01-0.95-0.76
FXPProShares Ul20190801ETF3.703.56-1.39-0.844.954.40
FXRFirst Trust20190801ETF8.169.378.498.770.880.60
FXUFirst Trust20190801ETF6.355.644.244.771.400.88
FXZFirst Trust20190801ETF8.867.798.317.47-0.520.32
FYCFirst Trust20190801ETF18.3112.639.069.303.573.33
FYLDCambria Fore20190801ETF120.62104.86104.86104.860.000.00
FYTFirst Trust20190801ETF44.0721.8215.3116.896.514.93
FYXFirst Trust20190801ETF11.706.994.864.732.132.27
GGENPACT LIMI20190801A4.812.913.973.47-1.06-0.55
GAACambria Glob20190801ETF27.1014.3313.0613.561.270.77
GABCGerman Ameri20190801A40.3919.195.146.7314.0512.46
GAIAGaia, Inc. C20190801A80.8558.9830.5330.2628.4528.72
GAINGladstone In20190801A29.3125.511.744.4323.7721.08
GALSPDR SSgA Gl20190801ETF34.2721.5021.4621.500.040.01
GALTGalectin The20190801A42.7527.84-5.66-0.6433.5028.48
GAMRETFMG Video20190801ETF53.1019.6418.1218.121.521.53
GARSGarrison Cap20190801A54.1825.3818.1519.127.236.26
GASSStealthGas,20190801A90.57115.63-17.52-17.24133.15132.87
GATXGATX Corpora20190801A25.038.401.381.717.026.69
GAZiPath Series20190801ETN358.96146.6967.1575.0479.5371.64
GBCIGlacier Banc20190801A15.715.462.132.343.333.12
GBDCGolub Capita20190801A14.3419.980.672.9719.3117.01
GBFiShares Gove20190801ETF16.0217.5217.6017.03-0.080.49
GBILGoldman Sach20190801ETF1.211.031.011.010.020.02
GBLGAMCO Invest20190801A143.5284.4663.8564.6820.6119.78
GBLIGlobal Indem20190801A345.24189.47145.52152.8343.9536.63
GBRNew Concept20190801A265.40198.81198.47198.270.340.54
GBTGlobal Blood20190801A26.5011.854.074.727.787.13
GBUYGoldman Sach20190801ETF12.8146.4778.0676.38-31.60-29.91
GBXThe Greenbri20190801A19.387.353.134.334.233.02
GCAPGain Capital20190801A36.0123.4633.6918.99-10.234.48
GCBCGreene Count20190801A124.6172.6473.7573.75-1.11-1.11
GCEClaymore/Rob20190801ETN664.76250.11200.02242.1550.097.96
GCIGannett Co.,20190801A10.918.18-0.200.748.387.43
GCOGenesco Inc.20190801A31.0819.023.786.4515.2412.58
GCOWPacer Global20190801ETF57.3825.2023.0624.572.140.63
GCPGCP Applied20190801A13.757.970.094.897.883.08
GDGeneral Dyna20190801A4.992.920.771.012.151.92
GDATGoldman Sach20190801ETF8.3616.0024.4023.55-8.40-7.54
GDDYGoDaddy Inc20190801A8.284.521.681.572.842.96
GDENGolden Enter20190801A39.0836.4820.1020.4516.3816.03
GDMAGadsden Dyna20190801ETF34.6073.1970.6570.652.542.54
GDNAGoldman Sach20190801ETF11.849.352.045.967.303.38
GDOTGreen Dot Co20190801A10.075.601.871.833.733.77
GDPGoodrich Pet20190801A581.51247.09219.90216.7527.1930.34
GDVDPrincipal Ac20190801ETF219.1930.38-16.61-9.3546.9939.73
GDXVanEck Vecto20190801ETF3.674.030.570.833.473.20
GDXJVanEck Vecto20190801ETF2.762.640.12-0.042.532.68
GEGeneral Elec20190801A9.818.393.324.145.074.25
GECGreat Elm Ca20190801A234.82178.85198.08173.68-19.235.17
GECCGreat Elm Ca20190801A67.5265.6332.6541.8432.9823.79
GEFGreif, Inc.20190801A23.5710.173.313.856.866.31
GEFBGreif, Inc.20190801A114.0077.7168.2074.719.513.00
GELGenesis Ener20190801A11.125.901.171.724.734.18
GEMGoldman Sach20190801ETF17.7512.138.4010.473.741.66
GENGenesis Heal20190801A100.33104.6064.8864.9839.7239.62
GENCGencor Indus20190801A119.6282.2274.4577.737.784.49
GENYPrincipal Mi20190801ETF226.421065.951065.911065.910.050.05
GEOThe GEO Grou20190801A12.417.523.984.653.552.87
GEOSGeospace Tec20190801A98.3442.6616.0916.3426.5726.32
GERNGeron Corp20190801A84.3483.0447.8448.2835.2034.76
GESGuess?, Inc.20190801A8.4313.108.138.274.984.86
GEVOGevo, Inc.20190801A118.7985.4157.3458.8528.0726.56
GFEDGuaranty Fed20190801A80.1999.4099.0199.010.390.39
GFFGriffon Corp20190801A85.9025.869.0811.4416.7914.42
GFINGoldman Sach20190801ETF10.8812.4811.008.991.483.49
GFNGeneral Fina20190801A153.9495.9982.9881.5013.0014.49
GGGGraco Inc20190801A9.524.971.701.783.263.19
GHGuardant Hea20190801A30.5520.7611.9112.408.868.37
GHLGreenhill &20190801A58.8118.380.866.6117.5411.78
GHMGraham Corpo20190801A140.1271.9136.4138.2335.5033.68
GHSIGuardion Hea20190801A346.16191.25104.39102.0386.8689.22
GHYBGoldman Sach20190801ETF13.043.213.814.75-0.60-1.54
GHYGiShares US &20190801ETF16.3521.4621.4921.48-0.03-0.02
GIBCGI Inc.20190801A6.625.660.341.425.324.24
GIFIGulf Island20190801A70.5945.8130.5230.1815.2915.63
GIGBGoldman Sach20190801ETF9.104.494.114.350.380.14
GIGESoFi Gig Eco20190801ETF173.6866.4590.1994.10-23.74-27.64
GIGMGigaMedia Lt20190801A353.65246.23246.23246.230.000.00
GIISPDR S&P Glo20190801ETF16.798.305.806.502.501.80
GIIIG-Iii Appare20190801A20.349.83-0.571.0110.408.82
GILGildan Activ20190801A6.284.180.420.833.773.35
GILDGilead Scien20190801A2.924.232.452.551.781.68
GILTGilat Satell20190801A127.9756.8155.6055.601.211.21
GISGeneral Mill20190801A2.522.200.460.071.742.13
GIXGigCapital2,20190801A121.33975.80975.80975.800.000.00
GKOSGlaukos Corp20190801A23.0610.615.796.274.824.34
GLADGladstone Ca20190801A27.3417.1510.7712.526.384.63
GLBSGlobus Marit20190801A132.7882.7946.2752.2636.5230.53
GLBYWisdomTree Y20190801ETF50.14
GLBZGlen Burnie20190801A400.59558.63585.56585.56-26.92-26.92
GLDDGreat Lakes20190801A15.629.052.122.916.936.14
GLDICredit Suiss20190801ETF86.9161.6249.0949.0812.5312.54
GLGTD Holdings,20190801A250.49361.32212.10343.56149.2217.75
GLIBAGCI Liberty,20190801A17.587.812.523.275.294.54
GLIFAGFiQ Global20190801ETF538.97
GLMDGalmed Pharm20190801A94.6977.1645.8049.5231.3627.64
GLNGGolar LNG Lt20190801A12.3116.88-0.38-1.7317.2718.61
GLOBGLOBANT S.A.20190801A28.2612.143.724.658.427.48
GLOGGASLOG LTD20190801A27.9118.6810.948.787.739.89
GLOPGASLOG PARTN20190801A14.8910.744.915.465.835.27
GLPGlobal Partn20190801A31.5720.8113.0215.527.795.30
GLPIGaming and L20190801A4.823.400.470.942.942.47
GLREGreenlight C20190801A29.5426.1616.4916.339.679.83
GLTGlatfelter20190801A21.769.77-0.500.2010.279.57
GLUUGlu Mobile I20190801A14.1514.807.698.507.126.32
GLWCorning Inco20190801A3.623.241.211.502.041.74
GLYCGlycoMimetic20190801A50.4722.126.4014.2415.727.87
GMGeneral Moto20190801A3.463.580.571.103.012.48
GMANGoldman Sach20190801ETF10.6221.19114.64111.03-93.45-89.83
GMDAGamida Cell20190801A187.2366.450.360.3666.1066.10
GMEGameStop Cor20190801A25.3519.957.247.5512.7212.40
GMEDGLOBUS MEDIC20190801A13.7920.9117.3417.603.573.31
GMFSPDR S&P Eme20190801ETF31.4615.898.5810.707.315.18
GMHIGores Metrop20190801A137.6644.5054.1154.11-9.61-9.61
GMLPGolar LNG Pa20190801A22.5813.862.214.3511.659.52
GMOGeneral Moly20190801A157.18277.87153.45171.98124.42105.89
GMOMCambria Glob20190801ETF32.8510.8111.2611.37-0.45-0.57
GMREGlobal Medic20190801A16.9211.446.486.444.965.00
GMSGMS Inc.20190801A18.2010.713.363.787.356.93
GNAFMicroSectors20190801ETN36.60
GNCGNC Holdings20190801A50.3945.5641.3527.024.2118.54
GNCAGenocea Bios20190801A126.6981.5939.4260.3842.1621.21
GNEGENIE ENERGY20190801A27.3418.644.945.3213.7013.31
GNKGENCO SHIPPI20190801A42.3523.379.6911.2513.6812.12
GNLGlobal Net L20190801A8.135.590.991.424.604.17
GNLNGreenlane Ho20190801A63.6330.1416.9420.3913.209.75
GNMAiShares GNMA20190801ETF12.4510.397.087.713.302.68
GNMKGenMark Diag20190801A35.6928.614.804.8323.8123.78
GNOMGlobal X Gen20190801ETF25.3517.9415.1415.932.802.01
GNPXGenprex, Inc20190801A527.81501.39193.81193.93307.59307.46
GNRSPDR S&P Glo20190801ETF19.1116.6314.3615.062.261.57
GNRCGENERAC HOLD20190801A25.0013.855.397.138.466.72
GNTXGentex Corp20190801A6.319.584.156.095.433.49
GNTYGuaranty Ban20190801A65.9746.7244.1043.842.622.88
GNUSGenius Brand20190801A207.18139.81112.68121.1527.1218.65
GNWGenworth Fin20190801A25.6228.4317.127.9111.3420.56
GOGrocery Outl20190801A44.0121.4015.8716.395.535.01
GOATVanEck Vecto20190801ETF49.52102.87102.87102.870.000.00
GOAUUS Global GO20190801ETF93.3191.1577.7878.9913.3812.16
GOEXGlobal X Gol20190801ETF162.36121.17112.54116.678.634.50
GOGLGolden Ocean20190801A19.8518.9511.616.947.3412.11
GOGOGogo Inc.20190801A25.6819.013.394.5215.6114.49
GOLDBarrick Gold20190801A6.035.420.360.995.064.43
GOLFAcushnet Hol20190801A20.2111.002.363.168.647.84
GOODGladstone Co20190801A27.7014.616.236.118.388.49
GOOGAlphabet Inc20190801A7.094.563.232.371.332.19
GOOGLAlphabet Inc20190801A7.134.721.041.913.672.81
GOOSCanada Goose20190801A9.637.342.743.234.604.11
GOROGold Resourc20190801A30.4943.5418.7620.6624.7822.90
GOSSGossamer Bio20190801A67.6334.7917.8020.8116.9913.98
GOVTiShares U.S.20190801ETF3.872.861.572.541.280.32
GPAQGordon Point20190801A67.400.00
GPCGenuine Part20190801A6.493.050.220.772.822.28
GPIGroup 1 Auto20190801A42.3925.4812.4713.2813.0012.20
GPKGraphic Pack20190801A7.126.171.071.245.104.92
GPLGreat Panthe20190801A47.6748.1735.2638.1012.9210.08
GPMTGranite Poin20190801A6.444.330.971.073.353.26
GPNGlobal Payme20190801A5.353.911.792.542.121.37
GPORGulfport Ene20190801A30.4830.656.8310.1923.8320.51
GPREGreen Plains20190801A21.9021.073.026.0818.0514.99
GPRKGEOPARK LIMI20190801A25.4430.605.807.7124.8022.89
GPROGoPro, Inc.20190801A20.0436.4025.2326.7811.179.68
GPSThe Gap, Inc20190801A6.337.002.953.274.053.75
GPXGP Strategie20190801A105.2458.3344.4144.9613.9213.37
GQREFlexShares G20190801ETF13.467.656.817.790.84-0.14
GRAW.R. Grace &20190801A8.463.802.052.081.751.72
GRBKGreen Brick20190801A61.5634.0410.2510.2223.7923.83
GRCThe Gorman-R20190801A100.5344.8520.1024.5924.7420.26
GREKGlobal X MSC20190801ETF11.147.262.612.544.654.72
GRESIQ ARB Globa20190801ETF23.2645.8516.3124.7029.5521.15
GRIDFirst Trust20190801ETF14.9728.9532.3729.02-3.42-0.07
GRIFGriffin Indu20190801A276.75142.49124.44140.9518.051.54
GRINGrindrod Shi20190801A783.90451.03451.03451.030.000.00
GRMNGarmin Ltd20190801A6.764.741.251.843.492.90
GRNBVanEck Vecto20190801ETF24.6211.4711.4711.470.000.00
GRNQGreenpro Cap20190801A881.78678.06629.62629.6248.4448.44
GROWUS Global In20190801A128.7386.5642.7042.7043.8643.86
GRPNGroupon, Inc20190801A31.7226.2710.0510.1416.2216.12
GRTSGritstone On20190801A137.5561.6326.6331.0935.0030.54
GRUAB Svensk Ek20190801ETN148.8072.37-18.09-18.0990.4690.46
GRUBGRUBHUB INC.20190801A10.546.072.603.253.472.82
GSGoldman Sach20190801A5.223.851.091.402.752.45
GSATGlobalstar,20190801A161.34153.44101.86131.2751.5822.17
GSBGlobalSCAPE,20190801A65.3040.1615.7116.3024.4423.86
GSBCGreat Southe20190801A76.4932.6317.9623.6714.668.95
GSCGS Connect S20190801ETN186.68
GSEUGoldman Sach20190801ETF24.3917.4015.1718.312.23-0.91
GSEWGoldman Sach20190801ETF11.667.31-1.180.048.497.26
GSHDGoosehead In20190801A101.7547.2526.8533.6520.4013.60
GSIEGoldman Sach20190801ETF37.9225.4324.5124.220.921.21
GSITGSI Technolo20190801A58.5129.1813.2013.5115.9815.67
GSJYGoldman Sach20190801ETF52.6242.4142.4142.410.000.00
GSKYGreenSky, In20190801A28.3512.255.939.306.322.95
GSLGlobal Ship20190801A258.15150.8960.2674.6590.6376.24
GSLCGoldman Sach20190801ETF4.433.641.111.872.531.76
GSMFerroglobe P20190801A85.2669.6832.5731.3037.1138.38
GSPBarclays Ban20190801ETN22.7812.1910.5611.471.630.72
GSSGolden Star20190801A34.0732.2314.7518.2117.4814.01
GSSCGS ActiveBet20190801ETF24.2018.4113.7715.014.643.41
GSSTGoldman Sach20190801ETF2.963.312.912.910.400.40
GSUMGridsum Hold20190801A128.7964.8430.0745.3934.7719.45
GSVGold Standar20190801A104.3191.7656.9956.2234.7735.54
GSYInvesco Ultr20190801ETF1.991.521.501.500.020.02
GTGoodyear Tir20190801A8.348.691.831.196.867.50
GTEGran Tierra20190801A61.9147.9128.2729.0319.6418.88
GTESGates Indust20190801A22.8613.401.082.7112.3210.68
GTHXG1 Therapeut20190801A45.8723.2210.2012.4813.0210.74
GTIMGood Times R20190801A351.47114.7763.0218.7051.7496.07
GTIPGoldman Sach20190801ETF6.8511.6312.4811.63-0.850.00
GTLSChart Indust20190801A27.0913.074.965.998.117.08
GTNGray Televis20190801A13.117.08-0.880.547.986.55
GTNAGray Televis20190801A645.20334.88334.29334.290.590.59
GTOInvesco Tota20190801ETF20.559.848.219.301.630.54
GTSTriple-S Man20190801A47.7913.93-5.32-2.9919.2516.92
GTTGTT Communic20190801A31.8023.458.7011.5114.7511.95
GTXGarrett Moti20190801A22.328.082.613.075.475.01
GTYGetty Realty20190801A28.4810.184.105.046.085.14
GTYHGTY Technolo20190801A211.4191.8781.6281.5510.2610.33
GUDBSage ESG Int20190801ETF30.4421.6219.1919.192.432.43
GULFWisdomTree20190801ETF221.84160.99159.59160.961.400.02
GUNRFlexShares G20190801ETF4.433.381.511.431.871.96
GUREGulf Resourc20190801A507.16321.31244.12244.4977.1976.81
GURUGlobal X Gur20190801ETF23.8912.9912.2011.600.791.39
GUSHDirexion Dai20190801ETF24.3622.7814.9615.087.837.71
GVGoldfield Co20190801A114.9483.8351.7755.2232.0628.61
GVAGranite Cons20190801A23.1413.625.527.088.096.54
GVALCambria Glob20190801ETF27.5115.1214.5914.480.530.65
GVIiShares Inte20190801ETF5.512.471.642.250.830.23
GVIPGoldman Sach20190801ETF25.6810.00-9.65-10.3119.6520.31
GVPGSE Systems,20190801A470.96247.57285.07285.07-37.50-37.50
GWBGreat Wester20190801A11.938.340.321.168.027.18
GWGHGWG Holdings20190801A355.93393.47363.85367.0829.6326.40
GWREGUIDEWIRE SO20190801A14.026.392.883.373.513.02
GWRSGlobal Water20190801A89.8175.7335.9238.5139.8137.22
GWWW.W. Grainge20190801A13.016.551.092.005.464.55
GWXSPDR S&P Int20190801ETF35.0918.4215.7516.512.671.91
GXCSPDR S&P Chi20190801ETF8.028.017.247.500.890.54
GXFGlobal X FTS20190801ETF118.7748.5648.5648.560.000.00
GXGGlobal X MSC20190801ETF36.3319.7516.4116.783.342.96
GXGXGX Acquisito20190801A3162.92
GYLDArrow Dow Jo20190801ETF97.4979.1476.5879.332.56-0.19
GYROGyrodyne, LL20190801A380.53
HHyatt Hotels20190801A15.497.203.133.424.073.78
HAHawaiian Hol20190801A11.7712.222.032.8710.199.35
HACKETFMG Prime20190801ETF15.4813.9512.6113.671.340.28
HAEHaemonetics20190801A17.578.252.523.355.734.90
HAFCHanmi Financ20190801A30.1818.709.469.629.249.08
HAILSPDR S&P Ken20190801ETF50.0411.5237.5237.52-26.00-26.00
HAINHain Celesti20190801A10.9113.042.703.9910.359.05
HALHalliburton20190801A4.664.811.561.843.262.98
HALLHallmark Fin20190801A70.4237.9214.1117.8123.8120.11
HALOHalozyme The20190801A18.388.180.891.317.306.88
HAPVanEck Vecto20190801ETF26.3419.7916.8916.892.902.90
HARPHarpoon Ther20190801A173.71127.5992.0593.6935.5433.90
HASHasbro, Inc.20190801A7.695.311.441.933.873.38
HASIHANNON ARMST20190801A15.148.593.434.735.163.86
HAUDiShares Curr20190801ETF669.14138.00138.00138.000.000.00
HAUZXtrackers In20190801ETF41.4016.4315.5315.600.900.83
HAWXiShares Curr20190801ETF28.9318.2718.4118.32-0.14-0.05
HAYNHaynes Inter20190801A102.4134.5320.8524.3013.6810.23
HBANHuntington B20190801A7.217.211.062.176.155.04
HBBHamilton Bea20190801A125.02131.1462.1864.4568.9766.69
HBCPHome Bancorp20190801A127.4760.0044.0346.8115.9713.19
HBIHanesbrands,20190801A9.899.366.156.533.212.83
HBIOHarvard Bios20190801A55.7537.7218.0824.2919.6413.42
HBMHudbay Miner20190801A27.5326.928.3010.0418.6116.88
HBMDHoward Banco20190801A121.0269.5160.0562.069.467.46
HBNCHorizon Banc20190801A24.9132.174.726.4427.4525.73
HBPHuttig Build20190801A536.69590.35539.96539.9750.3950.38
HCAHCA Healthca20190801A8.054.700.901.723.802.98
HCACHennessy Cap20190801A30.2213.7013.2313.230.470.47
HCAPHarvest Capi20190801A29.4623.565.044.7418.5318.83
HCATHealth Catal20190801A98.8247.4217.7935.1829.6212.23
HCCWarrior Met20190801A21.3715.110.292.2314.8312.88
HCCHHL Acquisiti20190801A278.88198.22198.22198.220.000.00
HCCIHeritage-Cry20190801A62.6029.4412.0311.3517.4118.09
HCFTHunt Compani20190801A56.4243.9747.4237.27-3.456.70
HCHCHC2 Holdings20190801A62.5760.1731.0231.6429.1428.52
HCIHCI Group, I20190801A103.5029.1112.8018.7616.3110.36
HCKTHackett Grou20190801A27.0213.635.716.637.926.99
HCRHi-Crush Inc20190801A60.5851.8627.1325.8124.7326.06
HCSGHealthcare S20190801A17.2011.795.495.716.306.08
HDHome Depot,20190801A4.164.692.792.831.891.86
HDEFXtrackers MS20190801ETF24.9613.3812.7112.660.670.72
HDGProShares He20190801ETF432.42103.6198.0798.075.545.54
HDGEAdvisorShare20190801ETF26.2919.8423.2922.73-3.46-2.89
HDMVFirst Trust20190801ETF27.9219.6819.0419.800.64-0.12
HDSHD Supply Ho20190801A5.484.062.752.891.311.17
HDSNHudson Techn20190801A153.26139.61118.24124.5021.3715.11
HDViShares Core20190801ETF1.902.480.13-0.022.352.50
HEHawaiian Ele20190801A10.775.362.632.922.732.44
HEARTurtle Beach20190801A47.5231.4318.1217.5713.3013.85
HEBTHebron Techn20190801A458.27210.67114.22156.2596.4554.42
HECOStrategy Sha20190801ETF17.7212.0511.0211.341.040.72
HEDJWisdomTree E20190801ETF2.011.110.380.230.730.88
HEEMiShares Curr20190801ETF16.769.448.057.881.391.56
HEESH&E Equipmen20190801A30.4720.008.149.6011.8610.40
HEFAiShares Curr20190801ETF3.483.030.641.252.391.78
HEIHEICO Corpor20190801A11.376.202.943.933.262.27
HEIAHEICO CORP C20190801A16.217.203.514.993.692.20
HELEHelen Of Tro20190801A25.6411.575.576.476.005.11
HEPHolly Energy20190801A27.5716.367.348.299.028.08
HEPAHepion Pharm20190801A86.2173.4862.2361.3911.2512.09
HERDPacer Cash C20190801ETF32.1023.0623.2723.06-0.210.00
HESHess Corpora20190801A7.023.930.230.563.713.37
HESMHess Midstre20190801A35.0917.176.077.2411.109.92
HEWCiShares Curr20190801ETF34.6425.8323.1122.982.722.85
HEWGiShares Curr20190801ETF5.162.52-1.71-0.244.232.76
HEWIiShares Curr20190801ETF106.57
HEWJiShares Curr20190801ETF3.712.470.260.882.211.59
HEWLiShares Curr20190801ETF41.18150.7281.2790.7669.4559.97
HEWPiShares Curr20190801ETF9.4610.1410.1410.140.000.00
HEWUiShares Curr20190801ETF23.0515.1112.8515.072.260.04
HEWWiShares Curr20190801ETF21.0513.595.108.548.495.05
HEWYiShares Curr20190801ETF20.1819.56116.9727.02-97.41-7.46
HEXOHEXO Corp.20190801A24.5622.0211.0613.0610.958.95
HEZUiShares Curr20190801ETF3.473.15-1.12-0.204.273.35
HFCHOLLYFRONTIE20190801A12.377.153.723.893.433.26
HFFGHF Foods Gro20190801A360.27178.69174.69175.074.003.62
HFWAHeritage Fin20190801A23.1512.193.203.708.998.49
HFXEIQ 50 Percen20190801ETF40.8521.8821.8821.880.000.00
HFXIIQ 50 Percen20190801ETF33.5722.3922.0922.270.300.13
HFXJIQ 50 Percen20190801ETF33.60
HGSHChina HGS Re20190801A1089.67733.22733.22733.220.000.00
HGVHilton Grand20190801A16.4516.098.609.117.496.99
HHCThe Howard H20190801A20.5712.030.018.0712.013.96
HHHHWealthbridge20190801A84.6971.5371.5371.530.000.00
HHSHarte-Hanks,20190801A464.42470.87490.66490.66-19.79-19.79
HHTHuitao Techn20190801A213.28110.8289.0488.3721.7822.45
HIHillenbrand,20190801A14.218.025.776.332.261.70
HIBBHibbett Spor20190801A22.0410.91-0.522.7111.438.20
HIFSHingham Inst20190801A139.0159.14-1.7928.9461.2830.55
HIGThe Hartford20190801A3.463.061.691.911.371.16
HIHOHighway Hold20190801A590.19135.61-67.01-67.01202.63202.63
HIIHuntington I20190801A26.6111.524.055.247.135.94
HILHill Interna20190801A114.0157.5741.8947.9515.689.62
HIPSGraniteShare20190801ETF30.3758.6291.5253.05-32.905.57
HIWHighwoods Pr20190801A8.503.78-0.150.063.933.72
HJLIHancock Jaff20190801A116.2183.3275.4175.417.917.91
HJPXiShares Curr20190801ETF36.9934.8334.8334.830.000.00
HLHecla Mining20190801A52.9345.1413.3918.3431.6526.73
HLALWahed FTSE U20190801ETF10.0818.0416.5416.521.501.52
HLFHerbalife Nu20190801A8.403.570.991.202.582.28
HLIHoulihan Lok20190801A12.396.783.053.493.733.29
HLIOHelios Techn20190801A72.6330.888.589.0022.3021.88
HLITHarmonic Inc20190801A20.7128.1610.698.0517.4720.11
HLNEHamilton Lan20190801A56.6414.754.975.499.779.26
HLTHilton World20190801A5.062.681.221.551.461.13
HLXHelix Energy20190801A13.189.941.762.798.187.15
HMHCHoughton Mif20190801A27.1016.136.8110.389.335.75
HMLPHOEGH LNG PA20190801A24.0413.995.145.958.858.03
HMNHorace Mann20190801A28.8911.854.845.397.026.46
HMNFHMN Financia20190801A281.38133.3097.1097.1036.2136.21
HMOPHartford Mun20190801ETF22.5116.6512.2212.224.424.42
HMSTHomeStreet,20190801A30.3816.0010.0610.815.945.20
HMSYHMS Holdings20190801A12.357.531.862.335.675.20
HMTVHemisphere M20190801A118.6012.9114.3514.11-1.44-1.20
HNDLStrategy Sha20190801ETF32.2817.2616.1915.651.071.61
HNGRHanger Inc.20190801A50.7815.1111.8712.283.242.83
HNIHNI Corporat20190801A19.477.752.012.465.745.30
HNNAHennessy Adv20190801A383.51322.34322.35322.97-0.01-0.63
HNRGHallador Ene20190801A45.8928.5919.5721.219.027.39
HOFTHooker Furni20190801A68.2354.8733.1135.1621.7719.72
HOGHarley-David20190801A5.533.650.660.992.992.66
HOLDAdvisorShare20190801ETF6.090.360.360.360.000.00
HOLIHollsys Auto20190801A31.9317.069.309.837.767.23
HOLXHologic Inc20190801A6.6010.801.172.489.638.32
HOMBHome BancSha20190801A11.106.360.422.085.944.27
HOMEAt Home Grou20190801A18.2616.087.077.609.028.50
HOMZHoya Capital20190801ETF16.5721.1313.9014.757.226.37
HONHoneywell In20190801A3.822.490.481.022.021.47
HONEHarborOne Ba20190801A28.7919.9010.5314.529.375.38
HOOKHOOKIPA Phar20190801A161.4686.0445.8251.0240.2235.02
HOPEHope Bancorp20190801A8.219.541.41-0.078.139.62
HOTHHoth Therape20190801A397.86324.14284.02284.0240.1140.11
HOVHovnanian En20190801A61.7337.2211.4011.6925.8225.53
HPHelmerich &20190801A8.595.631.582.634.053.00
HPEHewlett Pack20190801A7.416.471.821.724.654.75
HPPHudson Pacif20190801A7.313.581.161.692.431.90
HPQHP Inc.20190801A4.833.780.220.743.553.03
HPRHighPoint Re20190801A91.8271.4755.2955.4216.1916.01
HQYHealthEquity20190801A15.8912.167.868.934.303.23
HRHealthcare R20190801A9.183.751.421.832.331.92
HRBH&R Block, I20190801A3.783.250.650.872.602.38
HRCHILL-ROM HOL20190801A14.826.231.692.714.543.53
HRIHerc Holding20190801A67.0632.6619.6121.2013.0611.46
HRLHormel Foods20190801A3.742.160.510.551.641.63
HROWHarrow Healt20190801A55.5531.9314.9115.2917.0316.64
HRTGHERITAGE INS20190801A29.4515.752.773.7512.9812.00
HRTXHeron Therap20190801A16.689.153.854.815.314.34
HRZNHorizon Tech20190801A31.5316.3610.4710.345.896.02
HSCHarsco Corpo20190801A17.617.393.524.643.872.76
HSCZiShares Curr20190801ETF31.8235.4324.3131.1611.134.28
HSDTHelius Medic20190801A238.96171.11159.31159.6711.8011.44
HSICHenry Schein20190801A7.029.311.804.437.514.88
HSIIHeidrick & S20190801A37.2022.585.987.6216.6114.97
HSKAHeska Corp20190801A64.9527.3016.4320.5810.876.71
HSPXGlobal X S&P20190801ETF37.3748.1444.7349.833.41-1.69
HSRTHartford Sho20190801ETF37.6614.7114.7114.710.000.00
HSTHost Hotels20190801A5.834.982.682.322.312.67
HSTMHealthStream20190801A24.1614.333.624.5310.709.80
HSYThe Hershey20190801A4.962.981.101.241.881.74
HTHersha Hospi20190801A16.5510.803.395.757.415.06
HTAHEALTHCARE T20190801A4.213.961.311.542.672.43
HTABHartford Sch20190801ETF204.871275.571275.571275.570.000.00
HTBIHomeTrust Ba20190801A180.9673.4362.9163.4310.5210.00
HTBKHeritage Com20190801A14.2215.973.855.0112.1210.96
HTBXHeat Biologi20190801A172.03148.75102.89106.0945.8642.66
HTECROBO Global20190801ETF116.9260.5860.2460.470.350.12
HTGCHercules Cap20190801A9.6810.364.764.645.635.75
HTGMHTG Molecula20190801A119.6789.3487.4187.471.931.87
HTHHILLTOP HOLD20190801A11.785.712.342.483.363.23
HTLDHeartland Ex20190801A13.686.220.141.386.094.84
HTLFHeartland Fi20190801A32.9818.662.813.0115.8415.64
HTRBHartford Tot20190801ETF16.5814.5013.8313.830.670.67
HTUSHull Tactica20190801ETF39.3146.3042.0942.684.223.63
HTZHertz Global20190801A7.897.492.522.614.984.89
HUBBHubbell Inco20190801A20.976.734.915.681.821.06
HUBGHUB Group In20190801A24.459.523.496.975.975.22
HUBSHUBSPOT, INC20190801A21.8610.773.905.166.875.61
HUDHudson Ltd.20190801A45.5525.577.418.6418.1616.93
HUMHumana Inc.20190801A9.335.912.052.423.863.49
HUNHuntsman Cor20190801A5.795.250.280.364.974.89
HURCHurco Cos In20190801A213.2052.5836.1134.9616.4717.62
HURNHuron Consul20190801A57.3928.5812.6013.6215.9714.95
HUSAHouston Amer20190801A82.0572.9766.2466.496.726.48
HUSEStrategy Sha20190801ETF17.9611.8511.9312.05-0.08-0.21
HUSVFirst Trust20190801ETF9.7242.762.992.9739.7739.79
HVBCHV Bancorp,20190801A56.2138.0938.0938.090.000.00
HVTHaverty Furn20190801A27.0711.953.945.088.016.86
HVTAHaverty Furn20190801A346.23
HWBKHawthorn Ban20190801A221.08140.98123.97128.8417.0112.14
HWCHancock Whit20190801A23.566.55-1.791.048.345.51
HWCCHouston Wire20190801A176.73100.1757.3369.8342.8430.34
HWKNHawkins Inc20190801A139.3370.8952.3956.7218.5014.17
HXLHexcel Corpo20190801A10.985.992.653.323.342.68
HYHYSTER-YALE20190801A69.6334.3811.4913.7122.8920.66
HYACHaymaker Acq20190801A141.7060.6260.6260.620.000.00