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 Avg20190812A8.147.144.745.192.391.95
ETF_AvgVW ETF Avg20190812ETF2.305.304.784.920.520.38
ETN_AvgVW ETN Avg20190812ETN21.5717.4715.5115.461.962.01
AAgilent Tech20190812A3.323.372.482.910.890.46
AAAlcoa Corpor20190812A6.116.786.596.680.200.10
AAAUPerth Mint P20190812ETF7.108.478.518.42-0.040.04
AADRAdvisorShare20190812ETF46.2417.0717.6613.59-0.593.47
AALAmerican Air20190812A3.893.630.090.723.542.91
AAMCAltisource A20190812A634.71210.63198.37210.6312.260.00
AAMEAtlantic Ame20190812A403.4781.2781.2781.270.000.00
AANAaron's, Inc20190812A9.825.084.504.650.590.44
AAOIApplied Opto20190812A18.9414.076.306.017.778.06
AAONAaon Inc20190812A39.5524.236.528.2817.7015.95
AAPADVANCE AUTO20190812A6.503.713.513.600.210.11
AAPLApple Inc.20190812A1.061.020.600.530.410.48
AATAMERICAN ASS20190812A12.8622.545.143.7117.4018.83
AAUAlmaden Mine20190812A83.1680.7369.7677.6610.973.07
AAWWAtlas Air Wo20190812A23.5115.581.31-2.0514.2817.64
AAXJiShares MSCI20190812ETF1.641.340.000.271.351.07
AAXNAxon Enterpr20190812A10.297.561.034.176.533.39
ABAllianceBern20190812A21.0411.3812.3011.75-0.92-0.37
ABBVABBVIE INC.20190812A2.912.852.952.66-0.090.20
ABCAmerisourceB20190812A6.743.654.384.16-0.73-0.51
ABCBAmeris Banco20190812A15.587.120.652.726.474.40
ABEOAbeona Thera20190812A59.0678.2942.5434.8135.7643.48
ABGAsbury Autom20190812A30.9111.0410.8610.890.180.15
ABIOARCA biophar20190812A223.01127.5764.5161.5663.0666.00
ABMABM Industri20190812A14.966.806.606.700.200.09
ABMDAbiomed Inc20190812A16.208.183.064.075.134.12
ABRArbor Realty20190812A7.967.217.597.61-0.38-0.40
ABTAbbott Labor20190812A2.632.021.911.890.110.14
ABTXAllegiance B20190812A37.2715.788.008.297.787.48
ABUSArbutus Biop20190812A147.0889.3862.8970.1826.4819.20
ACAssociated C20190812A746.5585.5285.5285.520.000.00
ACAArcosa, Inc.20190812A28.8512.258.358.793.903.46
ACADAcadia Pharm20190812A11.2311.694.733.196.968.50
ACBAurora Canna20190812A15.5516.4814.9515.381.541.11
ACBIAtlantic Cap20190812A13.3213.002.742.4110.2610.59
ACCAmerican Cam20190812A8.226.195.165.711.030.48
ACCOAcco Brands20190812A13.2710.0910.289.83-0.190.26
ACERAcer Therape20190812A172.17172.04113.48114.2758.5657.77
ACESALPS Clean E20190812ETF22.8153.0822.2223.2330.8529.85
ACGLArch Capital20190812A5.617.470.921.126.556.35
ACHCAcadia Healt20190812A13.6025.118.167.0616.9418.05
ACHVAchieve Life20190812A159.53162.42101.2097.3261.2265.10
ACIAAcacia Commu20190812A9.539.573.984.065.595.52
ACIOAptus Collar20190812ETF54.8431.7032.7232.05-1.02-0.34
ACIUAC Immune SA20190812A77.7363.8017.1117.5446.7046.26
ACIWACI Worldwid20190812A5.9726.021.712.4824.3323.55
ACLSAxcelis Tech20190812A19.6112.318.207.034.115.29
ACMAecom20190812A6.548.318.218.70-0.08-0.52
ACMRACM Research20190812A69.8037.1712.0414.1725.1323.01
ACNAccenture PL20190812A4.472.652.382.670.27-0.02
ACNBACNB Corp20190812A193.57108.2379.0679.3129.1728.92
ACORAcorda Thera20190812A43.7927.5910.8513.1616.7414.43
ACREAres Commerc20190812A15.5310.348.359.501.970.82
ACRSAclaris Ther20190812A23.2019.4011.9412.477.506.98
ACRXAcelRx Pharm20190812A47.5641.2724.1926.3917.1714.98
ACSGXtrackers MS20190812ETF31.49
ACSIAmerican Cus20190812ETF11.6411.2416.1217.24-4.88-6.00
ACSTAcasti Pharm20190812A60.3771.5320.4418.8251.0952.71
ACTAdvisorShare20190812ETF25.6430.9828.0628.022.922.96
ACTGAcacia Resea20190812A100.7176.9361.2963.2315.6413.71
ACTTAct II Globa20190812A82.0252.0150.9950.991.021.02
ACUAcme United20190812A212.65112.78109.86109.552.913.22
ACWFiShares Edge20190812ETF23.509.1911.329.68-2.13-0.50
ACWIiShares MSCI20190812ETF1.461.330.180.451.150.88
ACWViShares Edge20190812ETF9.786.635.956.560.670.06
ACWXiShares MSCI20190812ETF2.292.070.620.731.451.34
ACYAeroCentury20190812A332.96177.22169.91174.797.312.44
ADBEAdobe Inc.20190812A5.812.951.251.061.701.90
ADCAgree Realty20190812A12.237.525.297.342.230.18
ADESAdvanced Emi20190812A31.1727.831.682.7426.1525.08
ADIAnalog Devic20190812A4.447.513.513.694.003.83
ADILAdial Pharma20190812A265.53197.63-54.03-54.03251.66251.66
ADMArcher Danie20190812A2.845.673.823.991.851.68
ADMAADMA Biologi20190812A40.9074.1915.3721.2358.8252.97
ADMPAdamis Pharm20190812A108.7576.1148.1545.1927.9630.91
ADMSAdamas Pharm20190812A37.8752.463.164.4649.3048.00
ADNTAdient plc O20190812A16.2115.2514.2315.311.07-0.03
ADPAutomatic Da20190812A5.125.570.440.525.135.05
ADPTAdaptive Bio20190812A45.0326.6716.3617.9810.318.69
ADREInvesco BLDR20190812ETF35.9729.0728.6628.660.410.41
ADROAduro Biotec20190812A91.0365.9141.5440.7824.3725.13
ADSAlliance Dat20190812A6.854.664.314.490.360.18
ADSKAutodesk Inc20190812A5.302.730.760.881.971.84
ADSWAdvanced Dis20190812A3.122.611.191.811.420.80
ADTADT Inc.20190812A21.6517.2218.5817.80-1.37-0.58
ADTNAdtran Inc20190812A22.8016.494.949.2811.607.24
ADUSAddus HomeCa20190812A33.8115.648.044.527.6011.12
ADVMAdverum Biot20190812A18.3720.269.6010.3610.689.91
ADXSAdvaxis, Inc20190812A126.31151.04105.68110.8245.3640.21
AEAdams Resour20190812A212.9677.9575.8778.232.08-0.28
AEEAmeren Corpo20190812A4.282.442.392.120.060.32
AEGNAegion Corp20190812A27.2436.063.304.8832.7631.18
AEHRAehr Test Sy20190812A386.20147.53139.32139.328.218.21
AEISAdvanced Ene20190812A27.5519.8412.9312.966.916.88
AELAmerican Equ20190812A15.058.287.747.480.540.81
AEMAgnico Eagle20190812A3.903.902.461.811.442.10
AEMDAETHLON MEDI20190812A404.50553.77408.13408.07145.64145.70
AEOAmerican Eag20190812A6.5711.229.7810.121.451.12
AEPAmerican Ele20190812A3.632.191.711.960.480.22
AERAercap Holdi20190812A8.015.472.654.062.821.42
AERIAerie Pharma20190812A21.7013.315.329.107.994.21
AESAES Corporat20190812A6.677.506.967.330.540.17
AESEAllied Espor20190812A230.88175.66133.80143.8841.8631.78
AEYADDvantage T20190812A132.7578.6071.4775.907.132.70
AEYEAudioEye, In20190812A281.98148.50120.30123.6128.2024.88
AEZSAeterna Zent20190812A131.87113.5747.1058.2666.4755.31
AFCAllied Capit20190812A59.6137.6437.6337.640.020.00
AFGAmerican Fin20190812A11.495.335.245.500.07-0.17
AFHAtlas Financ20190812A227.48188.80147.67153.6841.1335.13
AFIArmstrong Fl20190812A34.7818.4815.4317.203.081.32
AFIFAnfield Univ20190812ETF46.4940.9061.3140.90-20.400.00
AFINAmerican Fin20190812A21.8510.026.547.073.492.95
AFKVanEck Vecto20190812ETF24.0224.1924.1924.190.000.00
AFLAflac Inc.20190812A2.222.901.661.851.231.05
AFMDAffimed N.V.20190812A45.1238.416.7410.5431.6827.88
AFTYPacer CSOP F20190812ETF24.9119.1615.6916.573.472.59
AFYAAfya Limited20190812A165.6877.6060.6971.5316.916.07
AGFIRST MAJEST20190812A9.2015.0913.0814.622.020.49
AGBAAGBA Acquisi20190812A2302.582984.252984.252984.250.000.00
AGCOAGCO Corpora20190812A10.056.906.306.620.610.27
AGEAgeX Therape20190812A207.12124.2197.74102.6726.4721.55
AGENAgenus Inc.20190812A38.1937.4712.7219.5624.7617.91
AGFSAgroFresh So20190812A151.30127.85127.53119.050.318.80
AGGiShares Core20190812ETF0.891.671.161.840.51-0.17
AGGPIQ Enhanced20190812ETF10.9715.1312.8215.132.310.00
AGGYWisdomTree Y20190812ETF7.264.874.754.760.120.11
AGIAlamos Gold20190812A13.8112.2210.6711.601.560.61
AGIOAgios Pharma20190812A34.4117.354.578.2612.789.09
AGLEAeglea BioTh20190812A69.3249.5417.5829.6831.9719.86
AGMFederal Agri20190812A67.1728.9920.7221.958.277.04
AGMAFederal Agri20190812A325.00
AGMHAGM Group Ho20190812A1023.95383.04290.80316.9192.2566.14
AGNAllergan plc20190812A2.043.473.173.230.300.24
AGNCAGNC Investm20190812A5.914.602.001.732.602.87
AGNDWisdomTree T20190812ETF60.3819.5819.5819.580.000.00
AGOAssured Guar20190812A6.093.212.183.511.02-0.31
AGRAvangrid, In20190812A8.557.707.477.580.240.12
AGROADECOAGRO S.20190812A33.1451.1953.5356.21-2.23-5.02
AGRXAgile Therap20190812A92.8768.2353.7055.7414.5312.49
AGSPlayAGS, Inc20190812A28.9034.7931.6434.003.160.79
AGTiShares MSCI20190812ETF73.6783.2679.2475.184.028.08
AGTCApplied Gene20190812A81.7543.5611.5111.9732.0531.59
AGXArgan, Inc20190812A36.4215.8514.2314.961.590.79
AGYSAgilysys, In20190812A23.1622.342.423.5119.9218.83
AGZiShares Agen20190812ETF3.444.004.383.97-0.380.03
AGZDWisdomTree T20190812ETF27.789.319.239.230.080.08
AHCA.H. Belo Co20190812A97.7065.9968.1867.30-2.19-1.31
AHHArmada Hoffl20190812A14.138.559.178.99-0.59-0.44
AHPIAllied Healt20190812A1285.431827.681819.911819.917.787.78
AHTAshford Hosp20190812A34.0631.4025.8829.595.521.79
AIArlington As20190812A17.3116.9913.7713.023.223.97
AIAiShares Asia20190812ETF15.487.946.927.441.020.49
AIEQAI Powered E20190812ETF30.0217.1424.9517.42-7.82-0.28
AIGAmerican Int20190812A3.034.563.523.661.040.91
AIHSSenmiao Tech20190812A457.99308.63205.99256.33102.6452.30
AIIQAI Powered I20190812ETF54.5646.4344.7645.971.670.46
AIMCAltra Indust20190812A21.946.572.402.834.173.74
AIMTAimmune Ther20190812A18.4118.322.2711.0016.057.32
AINAlbany Inter20190812A22.6110.028.859.591.170.43
AINCAshford Inc.20190812A318.17121.88127.39125.51-5.51-3.63
AINVApollo Inves20190812A9.377.112.102.035.015.08
AIQGlobal X Fut20190812ETF54.6146.0026.0343.1819.972.83
AIRAAR Corp.20190812A19.8724.2029.2023.64-4.980.56
AIRGAirgain, Inc20190812A78.2172.4921.9225.1350.5747.36
AIRIAir Industri20190812A169.8993.3892.9092.900.480.48
AIRRFirst Trust20190812ETF14.485.104.984.290.130.81
AIRTAir T Inc20190812A392.75207.4675.58121.15131.8886.30
AITApplied Indu20190812A21.2012.9912.0712.480.920.51
AIVApartment In20190812A5.483.412.393.060.760.27
AIZAssurant, In20190812A5.774.744.614.860.14-0.12
AJGArthur J. Ga20190812A5.292.371.701.950.670.41
AJRDAerojet Rock20190812A10.244.984.614.790.370.19
AJXGreat Ajax C20190812A21.6416.6014.8114.831.791.77
AKAMAkamai Techn20190812A5.646.471.923.374.563.10
AKBAAkebia Thera20190812A23.7426.494.568.4321.9318.07
AKCAAkcea Therap20190812A59.0642.1420.3220.8721.8221.27
AKERAkers Biosci20190812A346.44338.02291.92300.6946.1037.32
AKGAsanko Gold20190812A115.17114.19192.88141.95-78.69-27.76
AKRAcadia Realt20190812A13.897.075.335.101.751.98
AKROAkero Therap20190812A295.06184.61101.49130.4883.1154.13
AKRXAkorn, Inc.20190812A35.0930.0112.4811.6517.5418.37
AKTSAKOUSTIS TEC20190812A44.0825.356.776.9418.5918.41
ALAir Lease Co20190812A8.755.624.825.250.220.37
ALACAlberton Acq20190812A49.38
ALBAlbemarle Co20190812A7.616.502.873.723.642.78
ALBOAlbireo Phar20190812A105.5950.71-0.67-0.1051.3750.80
ALCAlcon Inc. O20190812A6.655.083.664.681.420.40
ALCOAlico Inc20190812A137.34157.2265.0165.7392.2091.49
ALDXAldeyra Ther20190812A47.9561.6211.0611.6550.5649.97
ALEALLETE, Inc.20190812A14.566.605.886.680.70-0.11
ALECAlector, Inc20190812A62.0152.3634.8935.2917.4717.07
ALEXAlexander &20190812A14.557.135.976.841.160.29
ALGAlamo Group,20190812A72.5530.6923.9721.266.729.43
ALGNAlign Techno20190812A9.726.461.272.395.194.07
ALGRAllegro Merg20190812A31.6921.7815.8816.705.915.09
ALGTAllegiant Tr20190812A31.4310.524.074.026.456.51
ALIMAlimera Scie20190812A394.70256.49107.29154.24149.20102.25
ALJJALJ Regional20190812A317.77199.51151.56150.1047.9549.41
ALKAlaska Air G20190812A6.267.006.016.761.020.24
ALKSAlkermes Inc20190812A17.3913.44-0.370.3613.8313.09
ALLThe Allstate20190812A4.543.483.013.330.470.15
ALLEAllegion Pub20190812A6.313.413.123.050.290.37
ALLKAllakos Inc.20190812A41.9925.3414.6118.3910.736.95
ALLOAllogene The20190812A54.1130.4912.4817.4918.0113.00
ALLTAllot Ltd. O20190812A31.0026.8123.9425.492.881.32
ALLYAlly Financi20190812A3.373.683.173.480.510.20
ALNAAllena Pharm20190812A203.60135.63110.08110.3625.5525.27
ALNYAlnylam Phar20190812A14.258.183.624.504.563.69
ALOAlio Gold In20190812A138.23160.68157.06159.183.621.50
ALOTAstroNova, I20190812A171.1186.2463.8770.4722.3715.77
ALPNAlpine Immun20190812A990.34473.95473.95473.950.000.00
ALRMAlarm.com Ho20190812A18.9212.277.876.854.405.42
ALRNAileron Ther20190812A300.24188.99140.19146.8548.8042.14
ALSKAlaska Commu20190812A138.09106.9575.5678.6531.3928.30
ALSNALLISON TRAN20190812A6.784.804.234.720.570.08
ALTAltimmune, I20190812A67.5057.0340.4539.0516.5817.99
ALTMAltus Midstr20190812A56.4157.1031.3836.5825.7320.52
ALTRAltair Engin20190812A20.3211.342.314.339.037.01
ALTSProShares Mo20190812ETF67.47140.47137.99140.472.490.00
ALTYGlobal X Sup20190812ETF61.7333.3831.9931.911.391.46
ALVAutoliv, Inc20190812A10.645.615.615.750.02-0.14
ALXNAlexion Phar20190812A7.179.272.013.197.266.08
ALYAAlithya Grou20190812A324.6790.9222.8817.1168.0473.81
AMAntero Midst20190812A14.2511.5611.6011.28-0.030.28
AMAGAMAG Pharmac20190812A19.7733.7622.9923.8310.779.98
AMALAmalgamated20190812A81.7679.3343.8943.6335.4535.70
AMATApplied Mate20190812A2.312.941.510.881.432.06
AMBAAmbarella, I20190812A24.3413.246.377.696.875.55
AMBCAmbac Financ20190812A13.969.16-0.821.639.987.53
AMCAMC ENTERTAI20190812A8.8010.5712.8712.12-2.30-1.55
AMCAiShares Russ20190812ETF12.0120.0820.0320.090.05-0.02
AMCIAMCI Acquisi20190812A15.2520.0719.9919.990.080.08
AMCRAmcor plc Or20190812A9.828.0210.349.22-2.32-1.20
AMCXAMC Networks20190812A13.579.222.953.386.285.84
AMDAdvanced Mic20190812A3.0129.2126.5227.132.732.14
AMEAmetek, Inc.20190812A4.862.692.652.960.04-0.26
AMEDAmedisys Inc20190812A22.105.899.229.39-3.33-3.49
AMEHApollo Medic20190812A163.1490.5043.1451.0447.3739.47
AMGAffiliated M20190812A7.364.112.974.031.140.08
AMGNAmgen Inc20190812A4.484.34-0.101.774.442.57
AMHAMERICAN HOM20190812A4.374.403.994.300.410.10
AMJJP Morgan Al20190812ETN4.688.964.024.014.954.95
AMKAssetMark Fi20190812A36.5115.7016.0915.70-0.390.01
AMKRAmkor Techno20190812A12.189.591.890.807.708.78
AMLPAlerian MLP20190812ETF11.169.767.579.312.200.46
AMNAMN Healthca20190812A18.3110.6410.4910.650.15-0.01
AMNBAmerican Nat20190812A146.44120.01112.32104.597.7015.42
AMOMQraft AI-Enh20190812ETF30.3018.8120.7718.81-1.960.00
AMOTAllied Motio20190812A90.0437.4428.6730.118.767.33
AMPAmeriprise F20190812A9.524.493.653.180.841.31
AMPEAmpio Pharma20190812A127.22121.07111.31112.519.758.56
AMPHAmphastar Ph20190812A21.6118.203.963.6914.2514.51
AMPYAmplify Ener20190812A34.6018.9019.7717.45-0.871.46
AMRBAmerican Riv20190812A277.15245.39306.58306.58-61.19-61.19
AMRCAmeresco, In20190812A31.4523.1417.9122.465.020.69
AMRHAmeri Holdin20190812A86.6381.8954.0955.8427.8026.05
AMRKA-Mark Preci20190812A326.8075.8013.0730.8062.7345.00
AMRSAmyris Inc.20190812A42.8032.667.2512.5925.4120.07
AMRXAmneal Pharm20190812A36.4234.1225.7428.728.305.42
AMSAmerican Sha20190812A403.252377.95-83.942374.232461.893.72
AMSCAmerican Sup20190812A52.8938.6712.6613.8526.0124.82
AMSFAMERISAFE, I20190812A32.1122.3615.2016.547.165.82
AMSWAAmerican Sof20190812A51.4061.0619.8121.4741.2439.59
AMTAmerican Tow20190812A4.674.403.014.221.400.18
AMTBAmerant Banc20190812A92.6238.6826.7127.9711.9710.71
AMTBBAmerant Banc20190812A1196.07
AMTDTD Ameritrad20190812A3.673.37-0.120.473.492.90
AMTXAemetis, Inc20190812A369.55256.98193.48253.8663.513.13
AMUETRACS Aleri20190812ETN21.71233.23235.09234.33-1.85-1.09
AMUBETRACS Aleri20190812ETN50.58
AMZAInfraCap MLP20190812ETF20.5417.1419.2519.60-2.11-2.46
AMZNAmazon.Com I20190812A4.222.210.621.031.591.17
ANAutoNation,20190812A10.448.188.428.40-0.24-0.22
ANATAmerican Nat20190812A70.7330.3920.6021.519.798.89
ANDAAndina Acqui20190812A80.7380.5680.5680.560.000.00
ANDEAndersons In20190812A22.8614.051.192.4312.8611.62
ANETArista Netwo20190812A9.506.476.046.320.430.15
ANFAbercrombie20190812A8.218.268.348.83-0.08-0.56
ANGIANGI Homeser20190812A13.4310.912.724.828.196.09
ANGLVanEck Vecto20190812ETF6.427.306.616.990.690.30
ANGOAngioDynamic20190812A20.8220.214.413.8715.8016.34
ANHAnworth Mort20190812A27.2627.8727.8627.870.010.00
ANIKAnika Therap20190812A46.3119.509.8410.859.668.65
ANIPANI Pharmace20190812A45.3924.148.8210.5816.1514.39
ANIXAnixa Biosci20190812A94.0749.2837.1837.1512.1012.13
ANSSAnsys Inc20190812A11.035.212.492.912.722.30
ANTMANTHEM, INC.20190812A6.683.853.283.670.580.18
ANYSphere 3D Co20190812A301.13271.80108.25137.25163.55134.55
AOAiShares Core20190812ETF9.785.504.824.140.681.36
AOBCAmerican Out20190812A13.1810.591.352.269.238.33
AOKiShares Core20190812ETF7.905.485.154.910.330.57
AOMiShares Core20190812ETF9.796.655.626.751.03-0.10
AONAon plc Clas20190812A7.694.343.404.140.920.21
AORiShares Core20190812ETF12.065.193.884.311.310.88
AOSA.O. Smith C20190812A4.873.684.283.61-0.590.07
AOSLAlpha and Om20190812A49.80167.2666.8476.18100.4291.07
APAmpco-Pittsb20190812A257.88165.85165.74162.900.112.95
APAApache Corpo20190812A5.2448.5646.1540.782.467.84
APAMARTISAN PART20190812A14.757.7310.838.56-3.10-0.83
APDAir Products20190812A6.515.165.445.47-0.28-0.31
APDNApplied DNA20190812A246.64204.20129.51151.9674.6952.24
APEIAmerican Pub20190812A45.9118.521.643.2716.8915.25
APENApollo Endos20190812A758.25333.24259.26270.9873.9962.27
APEXApex Global20190812A1470.621370.7311.5438.741359.201332.00
APHAmphenol Cor20190812A4.085.444.525.210.910.22
APHAAphria Inc.20190812A15.6824.8820.4822.834.462.07
APLEApple Hospit20190812A6.537.956.318.551.65-0.60
APLSApellis Phar20190812A51.9536.6025.8127.3910.799.22
APLTApplied Ther20190812A422.42169.11177.10167.52-7.991.59
APMAptorum Grou20190812A236.64159.07120.68120.6838.4038.40
APOApollo Globa20190812A14.5512.6512.1412.520.520.14
APOGApogee Enter20190812A22.359.442.933.006.516.43
APPFAppFolio, In20190812A39.9220.268.6712.8111.597.45
APPNAppian Corpo20190812A16.4110.951.651.919.309.04
APPSDigital Turb20190812A16.7332.8610.514.3122.4928.66
APRNBlue Apron H20190812A40.2536.4438.7938.19-2.33-1.74
APTAlpha Pro Te20190812A116.6979.7278.0580.031.67-0.31
APTOAptose Biosc20190812A57.2945.164.006.2141.1638.96
APTSPreferred Ap20190812A17.4610.9410.9110.810.040.13
APTVAptiv PLC20190812A6.716.825.466.521.360.30
APTXAptinyx Inc.20190812A153.9298.7123.7843.2874.9355.43
APVOAptevo Thera20190812A131.39297.7693.08-107.47205.15405.24
APWCAsia Pacific20190812A223.74163.82163.82163.820.000.00
APYApergy Corpo20190812A29.3919.5718.9619.590.62-0.01
APYXApyx Medical20190812A59.8736.6714.0712.9922.6023.68
AQBAquaBounty T20190812A140.52104.5478.9283.2425.6221.31
AQMSAqua Metals,20190812A85.4668.0839.3744.4828.7523.69
AQNAlgonquin Po20190812A8.519.319.068.690.260.62
AQSTAquestive Th20190812A234.65139.1328.7939.05110.34100.08
AQUAEvoqua Water20190812A20.5016.5019.0516.32-2.550.18
ARANTERO RESOU20190812A28.6425.3823.3724.021.991.35
ARAAmerican Ren20190812A55.2842.5039.4041.323.111.19
ARAVAravive, Inc20190812A697.09216.23219.18219.63-2.95-3.40
ARAYAccuray Inco20190812A30.2931.396.319.6725.0821.72
ARCARC Document20190812A87.45105.23104.88107.670.35-2.44
ARCBArcBest Corp20190812A28.2246.016.027.1839.9938.83
ARCCAres Capital20190812A5.528.181.331.626.856.62
ARCEArco Platfor20190812A95.8851.4627.6131.4123.8520.05
ARCHArch Coal, I20190812A19.0112.7811.9013.260.88-0.48
ARCMArrow Reserv20190812ETF15.0614.9814.9814.980.000.00
ARCOARCOS DORADO20190812A24.2927.9023.1329.964.76-2.07
ARCTArcturus The20190812A99.18113.8249.9452.9463.8860.88
ARDArdagh Group20190812A32.7317.0115.7416.891.270.12
ARDSAridis Pharm20190812A644.15451.67420.17420.0331.5031.64
ARDXArdelyx, Inc20190812A98.7757.0351.7654.715.262.31
AREAlexandria R20190812A7.473.953.844.290.11-0.34
ARECAMERICAN RES20190812A706.89686.43661.90668.1524.5418.28
ARESAres Managem20190812A16.218.687.798.680.88-0.01
ARGOArgo Group I20190812A24.7912.5510.5512.932.00-0.38
ARGTGlobal X MSC20190812ETF29.5326.5420.6625.355.901.20
ARIAPOLLO COMME20190812A5.516.654.645.892.020.77
ARKFARK Fintech20190812ETF31.9126.0317.7019.568.336.47
ARKGARK Genomic20190812ETF17.3915.0413.5414.571.510.47
ARKKARK Innovati20190812ETF10.109.438.989.200.460.24
ARKQARK Autonomo20190812ETF20.6836.7133.0036.263.720.46
ARKRArk Restaura20190812A349.78114.3349.7765.1064.5649.23
ARKWARK Next Gen20190812ETF10.6712.4310.5111.251.921.17
ARLAmerican Rea20190812A424.86334.35342.78342.59-8.43-8.24
ARLOArlo Technol20190812A35.6935.5936.3936.66-0.80-1.07
ARLPAlliance Res20190812A17.3629.3818.2615.7211.1213.66
ARMKARAMARK20190812A3.513.263.684.23-0.42-0.98
ARMPArmata Pharm20190812A340.60204.17190.30188.2813.8715.89
ARNAArena Pharma20190812A19.3510.814.265.166.555.65
ARNCArconic Corp20190812A4.065.075.045.170.05-0.08
AROCArchrock Inc20190812A12.5623.6612.1213.1411.5510.53
AROWArrow Financ20190812A72.68125.4632.4434.2793.0291.18
ARPOAerpio Pharm20190812A634.02613.87588.18588.1825.7025.70
ARRARMOUR Resid20190812A7.166.737.107.10-0.37-0.37
ARTLArtelo Biosc20190812A655.57347.5484.43-31.22263.11378.75
ARTNAArtesian Res20190812A126.1452.9744.5344.698.438.27
ARTWArts-Way Man20190812A371.21147.53145.36148.172.18-0.63
ARVNArvinas, Inc20190812A88.3752.5440.5645.2711.987.27
ARWArrow Electr20190812A13.875.695.325.640.270.01
ARWRArrowhead Re20190812A15.6511.354.245.177.116.18
ARYAARYA Science20190812A98.3398.5798.5798.570.000.00
ASBAssociated B20190812A5.477.476.947.030.530.44
ASCARDMORE SHIP20190812A35.0326.568.6424.1917.922.37
ASEAGlobal X FTS20190812ETF319.70151.18154.93154.93-3.75-3.75
ASETFlexShares R20190812ETF53.5724.4924.4924.490.000.00
ASFIAsta Funding20190812A167.1874.8474.8474.840.000.00
ASGNASGN Incorpo20190812A13.8814.8614.1914.420.670.43
ASHAshland Glob20190812A8.114.753.214.621.550.12
ASHRXtrackers Ha20190812ETF3.844.904.484.740.430.16
ASHSXtrackers Ha20190812ETF10.7712.3512.9111.89-0.560.46
ASHXXtrackers MS20190812ETF224.4680.4480.4480.440.000.00
ASIXAdvanSix Inc20190812A28.8817.7219.0818.14-1.39-0.44
ASMAvino Silver20190812A73.44104.47159.80159.48-55.33-55.01
ASMBAssembly Bio20190812A50.1832.39-2.490.6334.8831.76
ASNAAscena Retai20190812A15.83166.3647.3255.43119.04110.93
ASPNAspen Aeroge20190812A117.4047.3647.1846.670.180.68
ASPSAltisource P20190812A59.7136.5613.8214.5222.7422.05
ASPUASPEN GROUP,20190812A195.0476.2972.0270.794.275.50
ASRTAssertio The20190812A66.6862.9926.3428.0736.6534.92
ASRVAmeriServ Fi20190812A124.8773.1164.5064.508.618.61
ASTCAstrotech Co20190812A327.96179.99157.60157.9722.3922.02
ASTEAstec Indust20190812A37.6715.145.306.099.849.05
ASURAsure Softwa20190812A30.8335.16-2.867.4738.0127.68
ASYSAmtech Syste20190812A81.81332.09269.43278.6862.6653.40
ATAtlantic Pow20190812A43.9152.1645.4450.206.721.96
ATECAlphatec Hol20190812A39.1122.469.5410.8212.9111.64
ATENA10 NETWORKS20190812A14.3915.7014.8014.900.900.80
ATESTCTest Symbol20190812A29.2515.4415.3215.440.120.00
ATESTGTEST SYMBOL20190812A25.1613.2113.1613.210.050.00
ATGEAdtalem Glob20190812A11.367.687.237.610.440.07
ATHAthene Holdi20190812A8.223.844.114.08-0.26-0.23
ATHXAthersys, In20190812A86.83343.80114.63121.73229.17222.07
ATIFATIF Holding20190812A415.82261.92160.13220.56101.8041.37
ATKRAtkore Inter20190812A13.658.659.508.89-0.84-0.24
ATLCAtlanticus H20190812A438.29486.17254.48267.59231.69218.58
ATLOAMES Nationa20190812A149.72109.7992.4995.8917.3113.90
ATMPiPath Select20190812ETF18.289.849.7510.930.09-1.10
ATNIATN Internat20190812A85.1737.6926.3527.4611.3410.22
ATNMActinium Pha20190812A124.65120.59116.99118.713.601.88
ATNXAthenex, Inc20190812A30.4927.257.639.2819.6217.97
ATOAtmos Energy20190812A5.993.643.033.910.61-0.27
ATOMAtomera Inco20190812A225.9863.5017.0556.1446.457.36
ATOSAtossa Thera20190812A129.57104.0172.7659.4531.2544.56
ATRAptarGroup,20190812A15.939.469.319.400.160.06
ATRAAtara Biothe20190812A30.6719.876.298.2413.5811.63
ATRCAtriCure, In20190812A36.0910.750.501.0810.259.67
ATROAstronics Co20190812A19.469.461.284.778.184.69
ATRSAntares Phar20190812A31.1124.429.269.7815.1614.64
ATSGAir Transpor20190812A20.558.100.722.747.385.37
ATTOAtento S.A.20190812A70.6370.3360.8564.539.495.80
ATUSAltice USA,20190812A3.874.704.414.880.25-0.16
ATVIActivision B20190812A2.903.000.621.282.381.72
ATXIAvenue Thera20190812A252.55130.5142.0140.0388.5090.48
AUBAtlantic Uni20190812A24.175.662.082.483.583.18
AUBNAuburn Natio20190812A364.73212.27206.15219.396.12-7.13
AUDCAudioCodes L20190812A30.6930.6613.4717.2017.1913.46
AUGAuryn Resour20190812A85.93106.8351.7653.9255.0752.91
AUMNGolden Miner20190812A224.05163.93166.24165.50-2.30-1.57
AUPHAurinia Phar20190812A20.0014.880.951.0313.9313.85
AUSFGlobal X Ada20190812ETF29.1717.8918.3317.89-0.440.00
AUTOAutoWeb, Inc20190812A410.69207.30209.16207.20-1.850.11
AUYYamana Gold,20190812A29.3027.1224.2625.832.861.29
AVAAvista Corpo20190812A10.035.134.654.880.490.25
AVAVAeroVironmen20190812A31.5219.857.939.3611.9310.49
AVBAvalonBay Co20190812A8.084.284.765.27-0.47-0.99
AVCOAvalon Globo20190812A157.66104.1395.0795.069.069.06
AVDAmerican Van20190812A36.7015.1015.9415.93-0.94-0.92
AVEOAVEO Pharmac20190812A46.2152.5842.2545.1310.347.46
AVGOBroadcom Inc20190812A5.834.221.761.832.462.39
AVGRAvinger, Inc20190812A142.75116.6867.8869.0848.8047.60
AVIDAvid Technol20190812A37.7523.2310.8716.1212.367.12
AVLRAvalara, Inc20190812A15.9311.861.423.4810.468.38
AVNSAvanos Medic20190812A17.236.645.894.810.751.83
AVNWAviat Networ20190812A251.32108.7883.9883.1324.8025.65
AVROAVROBIO, Inc20190812A83.7438.1827.3630.8910.817.29
AVTAvnet, Inc.20190812A7.9811.802.032.649.779.17
AVTRAvantor, Inc20190812A16.2811.1511.5311.97-0.38-0.82
AVXLAnavex Life20190812A79.6058.7828.3132.7930.4625.99
AVYAvery Dennis20190812A9.414.324.034.130.300.20
AVYAAvaya Holdin20190812A12.9412.7812.3312.900.48-0.07
AWIArmstrong Wo20190812A10.929.307.978.391.340.92
AWKAmerican Wat20190812A5.396.886.606.690.290.19
AWRAmerican Sta20190812A16.069.588.959.600.63-0.02
AWREAware Inc20190812A122.41261.85195.29228.9166.5632.94
AWTMAware Ultra-20190812ETF1.981.981.981.980.000.00
AWXAvalon Holdi20190812A201.30132.5568.51111.1264.0321.43
AXAxos Financi20190812A12.688.208.208.520.01-0.32
AXASAbraxas Petr20190812A117.62102.3283.3388.3019.0014.03
AXDXAccelerate D20190812A44.7029.3614.5717.8014.7911.55
AXEAnixter Inte20190812A30.8534.9033.2734.381.620.51
AXGNAxogen, Inc.20190812A26.3014.907.548.427.366.48
AXGTAxovant Gene20190812A101.2077.6652.4556.6825.2120.97
AXJLWisdomTree A20190812ETF23.1913.0713.0813.07-0.010.00
AXLAmerican Axl20190812A14.2215.7014.1614.921.530.78
AXLAAxcella Heal20190812A207.59138.02133.82134.084.203.94
AXNXAxonics Modu20190812A93.0648.0619.3320.9728.7427.09
AXPAmerican Exp20190812A3.002.201.752.110.450.09
AXRAMREP Corpor20190812A254.40182.79178.59179.054.193.74
AXSAxis Capital20190812A5.724.493.724.140.760.35
AXSMAxsome Thera20190812A22.5715.118.419.506.705.60
AXTAAxalta Coati20190812A4.506.525.915.910.620.63
AXTIAXT Inc20190812A42.2030.7310.3611.8720.3718.86
AXUAlexco Resou20190812A74.2257.3655.4750.832.136.59
AYAtlantica Yi20190812A8.098.112.283.055.845.07
AYIAcuity Brand20190812A21.6610.4710.8811.33-0.40-0.86
AYTUAytu BioScie20190812A171.85273.18279.42278.85-6.24-5.68
AYXAlteryx, Inc20190812A14.1211.388.8910.942.490.44
AZOAutoZone, In20190812A15.417.166.056.261.060.80
AZPNAspen Techno20190812A14.588.744.274.584.484.17
AZREAzure Power20190812A89.7996.5094.2591.372.255.13
AZRXAzurRx BioPh20190812A197.25220.80165.65161.8855.1558.92
AZZAZZ Inc.20190812A32.8628.3213.8114.8014.5913.55
BBarnes Group20190812A20.077.006.576.590.420.42
BABoeing Compa20190812A4.503.462.773.450.700.01
BABInvesco Taxa20190812ETF4.684.444.334.400.110.04
BACBank of Amer20190812A3.624.043.393.730.640.30
BAHBooz Allen H20190812A5.607.302.603.354.693.95
BALiPath Series20190812ETN49.1519.0319.6819.42-0.66-0.40
BAMBrookfield A20190812A2.183.393.262.940.130.45
BANCBanc of Cali20190812A18.0812.8013.3512.98-0.54-0.17
BANDBandwidth In20190812A61.1327.0215.1017.3311.929.69
BANFBancfirst Co20190812A52.5218.547.677.2410.8711.30
BANRBanner Corp.20190812A19.687.281.982.345.314.95
BANXStoneCastle20190812A154.0980.8868.7368.7312.1412.14
BAPCredicorp LT20190812A13.4227.5617.5017.4410.0610.12
BAPRInnovator S&20190812ETF33.2527.2927.2927.290.000.00
BASIBioanalytica20190812A148.32146.75146.75146.750.000.00
BATRALiberty Medi20190812A34.1224.8218.5919.426.235.39
BATRKLiberty Medi20190812A30.9415.488.209.167.286.32
BATTAmplify Adva20190812ETF21.5677.1177.1169.150.007.96
BAUGInnovator S&20190812ETF34.5235.4835.7636.54-0.29-1.06
BAXBaxter Inter20190812A4.943.800.343.273.460.52
BBBlackBerry L20190812A14.5913.8612.3513.521.480.35
BBAXJPMorgan Bet20190812ETF34.8722.2421.2821.950.960.30
BBBYBed Bath & B20190812A12.2514.344.735.269.599.09
BBCVirtus LifeS20190812ETF42.0339.8138.1938.191.621.62
BBCAJPMorgan Bet20190812ETF5.394.403.814.100.590.31
BBCPConcrete Pum20190812A130.67143.8895.1394.0048.7449.88
BBDCBarings BDC,20190812A16.8413.1511.8212.741.330.41
BBEUJPMorgan Bet20190812ETF4.573.783.423.560.360.23
BBGIBeasley Broa20190812A145.30112.5298.55100.6013.9711.92
BBHVanEck Vecto20190812ETF9.9812.8112.4611.350.351.46
BBIOBridgeBio Ph20190812A60.5154.2346.8348.477.405.76
BBJPJPMorgan Bet20190812ETF5.3317.325.043.9912.2913.33
BBPVirtus LifeS20190812ETF24.346.607.386.99-0.78-0.39
BBREJPMorgan Bet20190812ETF4.789.000.57-1.508.4310.50
BBSAJPMorgan Bet20190812ETF7.254.484.684.48-0.200.00
BBSIBarrett Busi20190812A51.1329.7523.4525.126.294.63
BBUBrookfield B20190812A33.5119.6618.3719.001.300.67
BBUSJPMorgan Bet20190812ETF9.3711.5611.5611.560.000.00
BBWBuild-A-Bear20190812A67.2373.2564.3867.328.875.93
BBXBBX Capital20190812A39.0729.8725.3630.714.51-0.84
BBYBest Buy Com20190812A5.063.323.433.16-0.100.16
BCBrunswick Co20190812A8.434.353.813.660.540.69
BCBPBCB Bancorp20190812A40.8238.5435.7636.292.782.25
BCCBoise Cascad20190812A16.299.448.999.400.450.03
BCDAberdeen Sta20190812ETF110.1369.5465.4969.544.050.00
BCDABioCardia, I20190812A172.29130.58102.62101.2627.9529.31
BCEBCE, Inc.20190812A2.362.814.574.90-1.76-2.09
BCEIBONANZA CREE20190812A28.5714.6314.1414.070.490.56
BCELAtreca, Inc.20190812A344.93178.75100.63111.8578.1266.90
BCIAberdeen Sta20190812ETF147.5739.2332.8926.886.3412.36
BCLIBrainstorm C20190812A32.5934.5211.4914.5823.0219.94
BCMiPath Pure B20190812ETN320.19334.42312.62329.5521.794.87
BCMLBayCom Corp20190812A56.6130.2629.7429.920.510.33
BCOThe Brink's20190812A14.5611.3912.0712.57-0.68-1.17
BCOMB Communicat20190812A446.12386.60386.60386.600.000.00
BCORBlucora, Inc20190812A19.837.39-5.69-5.3313.0812.71
BCOVBrightcove,20190812A19.5320.2411.2410.048.9910.19
BCOW1895 Bancorp20190812A181.45110.3574.4374.4335.9335.93
BCPCBalchem Corp20190812A36.2716.2810.9812.185.314.10
BCRXBioCryst Pha20190812A38.8134.9914.2414.2220.7420.77
BCSFBain Capital20190812A23.8919.3319.5119.06-0.180.27
BCTFBancorp 34,20190812A506.16245.09245.09245.090.000.00
BDCBelden Inc.20190812A14.3515.3315.3315.430.00-0.10
BDCSUBS AG Excha20190812ETN31.1979.8138.7038.5141.1141.30
BDCZETRACS Wells20190812ETN50.918.618.618.610.000.00
BDGEBridge Banco20190812A64.3527.7419.4023.058.344.69
BDLFlanigan's E20190812A808.36656.08656.08656.080.000.00
BDNBrandywine R20190812A7.376.826.776.690.060.14
BDRBlonder Tong20190812A982.00568.91575.11575.11-6.19-6.19
BDSIBioDelivery20190812A23.9260.3916.0116.5444.5544.02
BDXBecton, Dick20190812A7.524.256.844.27-2.60-0.02
BEBloom Energy20190812A26.2525.2922.8922.582.422.71
BEATBioTelemetry20190812A21.4114.772.413.0212.3611.75
BECNBeacon Roofi20190812A12.756.101.201.664.904.44
BELFABel Fuse Inc20190812A1298.22662.06596.54594.2865.5267.78
BELFBBel Fuse Inc20190812A171.8982.6767.8369.4614.8413.21
BENFranklin Res20190812A3.733.713.183.510.510.19
BEPBrookfield R20190812A9.719.807.069.682.730.12
BERYBerry Global20190812A5.086.846.426.640.470.21
BFABrown-Forman20190812A32.1320.1019.3719.420.720.68
BFBBrown-Forman20190812A6.9412.424.948.817.493.61
BFAMBRIGHT HORIZ20190812A15.058.587.488.981.11-0.40
BFCBank First C20190812A73.2335.2219.6925.5015.539.72
BFINBankFinancia20190812A74.7876.8124.3424.4952.4752.31
BFITGlobal X Hea20190812ETF179.48175.11175.71175.71-0.60-0.60
BFORBarron's 40020190812ETF12.6430.7610.6911.4020.0719.36
BFSSaul Centers20190812A51.5629.2125.7626.523.512.69
BFSTBusiness Fir20190812A184.35137.9539.2441.7198.7196.24
BGBunge Limite20190812A7.7013.227.118.036.125.20
BGCPBGC Partners20190812A20.0218.265.154.1813.1114.10
BGFVBig 5 Sporti20190812A64.2958.8933.1238.2325.7720.69
BGGBriggs & Str20190812A16.0112.8012.7912.950.02-0.15
BGIBirks Group20190812A511.16412.92412.92412.920.000.00
BGRNiShares Glob20190812ETF21.3513.2713.1913.190.080.08
BGSB&G Foods, I20190812A7.618.116.767.661.350.46
BGSFBG Staffing20190812A91.0369.0364.0066.355.032.67
BHBiglari Hold20190812A196.9277.6568.2976.329.361.33
BHABiglari Hold20190812A
BHATBlue Hat Int20190812A241.07153.77129.43144.0224.359.75
BHBBar Harbor B20190812A195.72140.64124.14133.4816.507.16
BHCBausch Healt20190812A6.846.195.626.350.57-0.16
BHEBenchmark El20190812A13.359.928.479.951.46-0.03
BHFBrighthouse20190812A13.0110.705.305.505.395.19
BHLBBerkshire Hi20190812A18.0718.095.4816.2312.611.86
BHRBraemar Hote20190812A30.7220.1824.7429.64-4.56-9.45
BHTGBioHiTech Gl20190812A921.38332.78328.52328.524.264.26
BHVNBiohaven Pha20190812A30.2917.6617.0917.500.570.16
BIBProShares Ul20190812ETF13.669.943.444.286.505.66
BIBLInspire 10020190812ETF24.1317.5917.8217.59-0.230.00
BICKFirst Trust20190812ETF97.7494.7589.6694.755.090.00
BIGBig Lots, In20190812A10.977.976.126.451.861.54
BIIBBiogen Inc.20190812A8.074.442.172.502.281.94
BILSPDR Bloombe20190812ETF1.091.011.011.010.000.00
BIMIBOQI Interna20190812A597.77321.49315.81318.265.683.23
BIOBio-Rad Labo20190812A28.8710.447.738.682.451.50
BIOBBio-Rad Labo20190812A86.0286.3086.3086.300.000.00
BIOCBiocept, Inc20190812A100.5187.6959.1157.5028.5830.19
BIOLBiolase, Inc20190812A407.12164.8091.5896.7273.2168.07
BIOXBioceres Cro20190812A183.30176.50166.24166.0010.2610.51
BIPBrookfield I20190812A6.994.993.663.991.331.00
BISProShares Ul20190812ETF18.3510.255.867.494.392.76
BIVVanguard Int20190812ETF2.030.960.580.700.380.26
BIZDVanEck Vecto20190812ETF13.6328.1228.0628.060.060.06
BJBJs Wholesal20190812A9.686.8810.739.12-3.84-2.23
BJANInnovator S&20190812ETF31.4759.3810.4710.4748.9248.92
BJKVanEck Vecto20190812ETF44.8674.0673.2273.320.850.74
BJRIBJ's Restaur20190812A17.587.920.84-2.017.089.93
BJULInnovator S&20190812ETF19.9920.0317.8917.702.142.33
BJUNInnovator S&20190812ETF38.8088.9188.9188.910.000.00
BKBank of New20190812A2.522.932.983.02-0.06-0.10
BKCCBlackRock Ca20190812A20.7441.0121.3222.6919.6918.32
BKDBrookdale Se20190812A12.8911.5210.2811.901.26-0.36
BKEThe Buckle,20190812A15.338.308.418.31-0.11-0.01
BKEPBlueknight E20190812A149.61168.68102.40115.2966.2753.38
BKFiShares MSCI20190812ETF9.0911.2011.0811.100.110.09
BKHBlack Hills20190812A7.424.924.264.430.670.49
BKIBlack Knight20190812A10.234.803.994.650.830.16
BKLNInvesco Seni20190812ETF4.443.013.023.02-0.010.00
BKNGBooking Hold20190812A14.096.563.514.162.992.37
BKSCBank of Sout20190812A53.6154.4750.4650.464.024.02
BKTIBK Technolog20190812A221.0586.4940.9286.4945.570.00
BKUBankunited,20190812A9.747.112.915.934.211.19
BKYIBIO-key Inte20190812A617.52343.18318.58318.5824.6024.60
BLBlackLine, I20190812A11.938.945.485.983.462.96
BLBDBlue Bird Co20190812A57.1946.0730.0633.0416.0113.03
BLCMBellicum Pha20190812A98.5785.0565.0170.2120.0414.84
BLCNReality Shar20190812ETF136.7237.0236.0536.050.970.97
BLDTopBuild Cor20190812A20.2510.578.568.921.901.63
BLDPBallard Powe20190812A22.7925.292.194.7123.1420.60
BLDRBuilders Fir20190812A7.715.45-0.52-0.225.985.68
BLESInspire Glob20190812ETF133.1183.1786.1183.09-2.940.08
BLFSBioLife Solu20190812A53.5030.5012.0314.9418.4715.56
BLHYVirtus Newfl20190812ETF75.1633.7333.7333.730.000.00
BLINBridgeline D20190812A182.67134.97111.69114.3223.2820.66
BLKBlackrock, I20190812A9.197.176.367.570.81-0.40
BLKBBlackbaud, I20190812A29.8610.356.827.183.533.17
BLLBall Corpora20190812A4.505.775.285.630.490.15
BLMNBloomin' Bra20190812A7.705.95-1.20-1.007.156.95
BLNKBlink Chargi20190812A148.13125.37122.23128.143.14-2.77
BLOKAmplify Tran20190812ETF16.8520.6218.0915.812.534.82
BLPHBellerophon20190812A503.20484.93503.50503.64-18.56-18.70
BLUEbluebird bio20190812A23.2711.244.796.426.454.82
BLVVanguard Lon20190812ETF4.773.263.243.240.010.02
BLXBanco Latino20190812A30.1526.7913.1824.7713.612.02
BMCHBMC Stock Ho20190812A12.8811.561.631.139.9310.43
BMIBadger Meter20190812A32.0111.8610.7211.611.140.25
BMLPDorsey Wrigh20190812ETF66.76
BMOBank of Mont20190812A3.064.084.224.18-0.14-0.11
BMRABIOMERICA IN20190812A243.65282.29227.31270.6954.9811.61
BMRCBank of Mari20190812A52.9934.1821.7522.3112.4311.88
BMRNBioMarin Pha20190812A12.023.991.262.022.731.97
BMTCBryn Mawr Ba20190812A38.9118.8110.4612.218.356.60
BMYBristol-Myer20190812A2.173.252.602.960.660.30
BNDVanguard Tot20190812ETF1.190.580.500.640.08-0.06
BNDCFlexShares C20190812ETF19.7311.7411.7311.730.010.01
BNDWVanguard Tot20190812ETF6.785.685.195.200.490.48
BNDXVanguard Tot20190812ETF1.710.870.690.710.180.16
BNEDBarnes & Nob20190812A37.1628.8426.6827.492.161.34
BNFTBenefitfocus20190812A28.1418.918.609.5510.309.35
BNGOBionano Geno20190812A578.03153.24150.54150.542.702.70
BNKDMicroSectors20190812ETN23.15253.12354.03253.12-100.910.00
BNKUMicroSectors20190812ETN25.96
BNKZMicroSectors20190812ETN15.3019.0719.0719.070.000.00
BNSBank of Nova20190812A1.994.804.834.73-0.010.09
BNSOBonso Electr20190812A1032.70559.20559.20559.200.000.00
BOCHBank of Comm20190812A37.1799.95105.64106.16-5.68-6.21
BOCTInnovator S&20190812ETF27.7417.5117.8518.29-0.33-0.77
BOHBank of Hawa20190812A17.1814.686.8410.467.844.22
BOKFBOK Financia20190812A21.179.594.084.685.514.91
BOMNBoston Omaha20190812A56.5633.4742.1145.91-8.64-12.44
BONDPIMCO Active20190812ETF2.952.222.112.200.100.02
BOOMDMC Global I20190812A26.8513.382.324.0111.069.38
BOOTBoot Barn Ho20190812A12.3015.3415.6814.19-0.341.15
BORRBorr Drillin20190812A133.0480.2283.1380.50-2.91-0.28
BOSCB.O.S. Bette20190812A275.29132.15242.09244.18-109.94-112.03
BOSSGlobal X Fou20190812ETF27.8520.2529.9829.98-9.74-9.74
BOTJBank of the20190812A406.17356.89356.89356.890.000.00
BOTZGlobal X Fun20190812ETF5.614.040.630.393.413.65
BOUTInnovator IB20190812ETF66.0932.5232.2032.520.320.00
BOXBOX, INC.20190812A7.998.717.548.871.18-0.15
BOXLBoxlight Cor20190812A395.33203.3040.2138.75163.09164.56
BPFHBoston Priva20190812A11.4911.253.514.057.747.20
BPMCBlueprint Me20190812A31.8213.128.529.144.613.98
BPMPBP Midstream20190812A19.2816.0416.1716.36-0.13-0.32
BPMXBioPharmX Co20190812A164.51218.20217.96218.050.240.15
BPOPPopular Inc20190812A9.654.610.891.733.722.88
BPRNThe Bank of20190812A307.94189.04188.86188.900.190.15
BPTBP Prudhoe B20190812A61.8754.9860.4158.25-5.43-3.28
BPTHBio-Path Hol20190812A155.5990.2965.2764.6125.0225.68
BPYBrookfield P20190812A5.406.470.410.686.065.80
BRBroadridge F20190812A7.783.643.113.500.530.15
BRCBrady Corpor20190812A17.678.986.007.413.011.58
BREWCraft Brew A20190812A41.2442.0213.7315.8428.2926.17
BRFVanEck Vecto20190812ETF55.7536.7536.7536.750.000.00
BRGBluerock Res20190812A33.5529.4534.5333.51-5.08-4.06
BRIDBridgford Fo20190812A568.23333.37334.41335.06-1.04-1.69
BRKABerkshire Ha20190812A0.020.000.000.00
BRKBBERKSHIRE HA20190812A2.821.901.281.580.620.32
BRKLBrookline Ba20190812A15.2234.244.474.8929.7729.35
BRKRBruker Corpo20190812A8.314.002.982.461.021.54
BRKSBrooks Autom20190812A20.2210.632.08-0.858.5411.48
BRNBarnwell Ind20190812A423.47175.88155.88155.8820.0120.01
BROBrown & Brow20190812A3.852.822.592.680.230.14
BROGBrooge Energ20190812A62.7322.8321.2421.241.591.59
BRPABig Rock Par20190812A151.21
BRQSBorqs Techno20190812A1112.67372.72372.72372.720.000.00
BRTBRT Apartmen20190812A108.8238.0032.5540.305.45-2.30
BRXBRIXMOR PROP20190812A5.438.347.097.831.260.52
BRYBerry Corpor20190812A21.9812.835.837.417.005.42
BRZUDirexion Dai20190812ETF5.408.017.648.460.37-0.45
BSAEInvesco Bull20190812ETF36.4837.5237.5237.520.000.00
BSBEInvesco Bull20190812ETF36.3228.7328.7328.730.000.00
BSCEInvesco Bull20190812ETF23.51
BSCKInvesco Bull20190812ETF4.886.676.676.670.000.00
BSCLInvesco Bull20190812ETF5.283.643.353.430.290.21
BSCMInvesco Bull20190812ETF6.024.674.654.670.010.00
BSCNInvesco Bull20190812ETF14.476.906.526.050.380.84
BSCOInvesco Bull20190812ETF12.507.327.177.320.150.00
BSCPInvesco Bull20190812ETF11.104.824.664.680.160.14
BSCQInvesco Bull20190812ETF18.9722.4822.5222.48-0.040.00
BSCRInvesco Bull20190812ETF22.4124.2524.2524.250.000.00
BSCSInvesco Bull20190812ETF29.9722.9822.9822.980.000.00
BSDEInvesco Bull20190812ETF40.89
BSETBassett Furn20190812A70.9235.8521.8626.0313.999.82
BSGMBioSig Techn20190812A98.0063.8830.1039.3433.7824.54
BSIGBrightSphere20190812A26.0015.945.7310.0610.215.89
BSJKInvesco Bull20190812ETF5.833.293.063.210.230.09
BSJLInvesco Bull20190812ETF6.193.383.733.91-0.36-0.54
BSJMInvesco Bull20190812ETF13.245.194.384.830.810.36
BSJNInvesco Bull20190812ETF13.737.107.536.80-0.430.30
BSJOInvesco Bull20190812ETF15.0618.2719.9019.97-1.63-1.70
BSJPInvesco Bull20190812ETF29.4217.1817.1817.180.000.00
BSJQInvesco Bull20190812ETF25.7415.2015.8415.20-0.640.00
BSMBlack Stone20190812A26.2924.3415.7916.518.557.83
BSQRBSQUARE Corp20190812A1233.841096.071089.791091.086.285.00
BSRRSierra Banco20190812A66.7026.7716.2618.4510.518.32
BSTCBioSpecifics20190812A104.1470.7150.1358.5920.5812.13
BSVVanguard Sho20190812ETF1.261.381.631.38-0.250.00
BSVNBank7 Corp.20190812A834.79286.11284.23281.241.894.87
BSXBoston Scien20190812A2.8613.4711.9012.341.581.14
BTAIBioXcel Ther20190812A296.99250.45280.13280.02-29.68-29.56
BTALAGFiQ U.S. M20190812ETF20.2019.8519.1719.970.68-0.12
BTEBaytex Energ20190812A74.8067.5957.0858.9310.508.66
BTECPrincipal He20190812ETF28.444.834.054.270.780.56
BTGB2Gold Corp.20190812A26.7323.8518.5320.595.323.26
BTNBallantyne S20190812A871.36374.87387.13387.98-12.26-13.11
BTUPeabody Ener20190812A9.198.025.336.252.691.77
BULPacer US Cas20190812ETF14.50
BURLBURLINGTON S20190812A10.206.986.737.030.25-0.06
BUSEFirst Busey20190812A24.7953.455.055.1348.4048.32
BUYUSCF SummerH20190812ETF66.95
BUYNUSCF SummerH20190812ETF78.10
BVBrightView H20190812A43.4327.8715.0427.5112.840.36
BVALBrand Value20190812ETF19.2951.6452.0852.08-0.44-0.44
BVSNBroadvision20190812A401.13999.65328.10328.10671.55671.55
BWBabcock & Wi20190812A111.5273.3770.0873.333.290.04
BWABorgWarner I20190812A5.453.853.063.470.790.38
BWBBridgewater20190812A72.8157.1647.4747.259.699.91
BWENBroadwind En20190812A569.94123.33122.85122.650.480.68
BWFGBankwell Fin20190812A202.1598.5975.3055.4323.2843.15
BWLABowl America20190812A640.11308.02308.02308.020.000.00
BWXSPDR Bloombe20190812ETF4.853.082.762.770.320.31
BWXTBWX Technolo20190812A12.969.4211.0410.06-1.62-0.64
BWZSPDR Bloombe20190812ETF41.9415.1915.1315.130.060.06
BXThe Blacksto20190812A3.053.804.023.81-0.22-0.01
BXCBlueLinx Hol20190812A65.0948.5538.0540.0410.508.51
BXGBluegreen Va20190812A73.1459.6660.4460.55-0.74-0.89
BXMTBlackstone M20190812A3.784.822.541.842.282.98
BXPBoston Prope20190812A6.7910.8010.5010.420.300.38
BXSBancorpSouth20190812A14.136.806.126.130.600.68
BYByline Banco20190812A34.4016.8414.8916.341.940.50
BYDBoyd Gaming20190812A11.416.615.926.240.700.38
BYFCBroadway Fin20190812A403.96182.81128.08128.0854.7454.74
BYLDiShares Yiel20190812ETF11.388.818.518.550.290.26
BYNDBeyond Meat,20190812A15.2010.595.907.704.692.89
BYSIBeyondSpring20190812A207.2185.5075.8776.039.639.47
BZHBeazer Homes20190812A25.1917.5018.2518.42-0.75-0.92
BZQProShares Ul20190812ETF5.515.402.654.212.751.19
CCitigroup In20190812A1.612.562.052.080.500.48
CAAPCorporacion20190812A69.3445.3335.2241.7610.073.62
CAASChina Automo20190812A299.66388.01367.11371.6420.8916.37
CABOCable One, I20190812A3.7119.9220.1417.890.40-0.07
CACCamden Natio20190812A48.3819.6015.0314.814.574.80
CACCCredit Accep20190812A41.6415.0311.2311.363.763.72
CACGClearBridge20190812ETF26.2619.1018.7119.250.40-0.14
CACICACI INTERNA20190812A21.288.006.306.531.671.47
CADECadence Banc20190812A7.9310.745.515.085.255.66
CAECAE INC20190812A7.154.653.474.101.180.55
CAGConagra Bran20190812A4.344.714.014.690.700.03
CAHCardinal Hea20190812A4.334.794.434.640.360.15
CAICAI Internat20190812A36.8523.1727.1326.78-3.97-3.62
CAKECheesecake F20190812A10.776.401.932.954.463.45
CALCaleres Inc20190812A14.708.377.167.991.210.38
CALACalithera Bi20190812A50.7739.019.219.6629.8029.34
CALFPacer US Sma20190812ETF15.0713.0614.2913.19-1.23-0.13
CALMCal-Maine Fo20190812A11.4117.005.1910.5211.816.49
CALXCALIX, INC.20190812A22.5814.6812.8215.911.86-1.23
CAMPCalAmp Corp.20190812A26.1738.54-5.68-4.3944.2142.93
CAMTCamtek Ltd20190812A29.9318.230.830.7717.4017.46
CAPEiPath Shille20190812ETN14.9617.24-8.2713.6925.523.56
CAPLCrossAmerica20190812A73.6652.5352.5652.18-0.030.35
CAPRCapricor The20190812A181.31151.1193.57104.5757.5546.55
CARAvis Budget20190812A9.675.461.501.483.963.97
CARACara Therape20190812A18.9214.175.435.398.758.79
CARECARTER BANK20190812A48.4225.2022.9923.672.221.53
CARGCarGurus, In20190812A13.068.16-3.92-0.8112.088.97
CAROCarolina Fin20190812A38.9916.825.305.3311.5211.49
CARSCars.com Inc20190812A13.0819.8920.1219.21-0.230.68
CARVCarver Banco20190812A531.90339.29322.93339.2916.370.00
CARZFirst Trust20190812ETF38.4123.4230.0727.34-6.65-3.92
CASACasa Systems20190812A27.9842.326.226.1336.1036.19
CASHMeta Financi20190812A17.5411.02-0.541.3311.559.69
CASICASI Pharmac20190812A74.3251.1321.9131.3929.2219.74
CASSCass Informa20190812A114.8732.1819.9021.9312.2810.25
CASYCasey's Gene20190812A11.228.184.505.003.673.17
CATCaterpillar20190812A2.983.372.872.680.500.69
CATBCatabasis Ph20190812A103.2083.7263.2466.3920.4817.33
CATCCAMBRIDGE BA20190812A154.87104.1188.4196.0415.708.07
CATHGlobal X S&P20190812ETF10.2022.7928.3122.71-5.520.08
CATMCardtronics20190812A18.887.160.982.406.184.76
CATOCATO CORP20190812A24.2012.2711.8612.580.40-0.31
CATSCatasys Inc.20190812A76.3645.2119.6127.8125.6017.40
CATYCathay Gener20190812A9.085.790.470.275.325.52
CBChubb Limite20190812A4.593.564.504.53-0.94-0.97
CBANColony Bankc20190812A401.67196.99141.91152.8955.0844.10
CBATCBAK Energy20190812A162.7299.1562.2469.3836.9229.77
CBAYCymabay Ther20190812A28.2420.009.6110.4510.399.55
CBBCincinnati B20190812A37.1950.6949.5752.081.11-1.39
CBFVCB Financial20190812A126.4370.6366.2266.824.413.81
CBIOCatalyst Bio20190812A58.4746.8220.6320.8326.1925.98
CBLCBL& Associa20190812A49.8056.7356.7157.040.03-0.31
CBLICleveland Bi20190812A158.4590.7090.7090.700.000.00
CBMBCBM Bancorp,20190812A280.96154.70151.93151.932.772.77
CBMGCellular Bio20190812A152.1263.5951.4252.5112.1711.08
CBNKCapital Banc20190812A228.99183.74181.21181.212.532.53
CBOECboe Global20190812A10.629.109.209.26-0.10-0.16
CBONVanEck Vecto20190812ETF37.029.299.299.290.000.00
CBPOChina Biolog20190812A36.7515.978.039.307.946.67
CBRECBRE GROUP,20190812A5.044.942.193.032.661.87
CBRLCracker Barr20190812A15.095.643.053.462.592.17
CBSHCommerce Ban20190812A7.196.433.233.443.192.99
CBTCabot Corpor20190812A18.929.2312.9713.97-3.73-4.74
CBTXCBTX, Inc. C20190812A215.7953.8331.4238.1322.4115.69
CBUCommunity Ba20190812A25.439.899.9810.34-0.09-0.45
CBZCBIZ, Inc.20190812A22.9910.015.048.594.971.42
CCThe Chemours20190812A8.8411.2311.7411.48-0.49-0.24
CCBCoastal Fina20190812A328.84176.72154.45160.1022.2716.63
CCBGCapital City20190812A124.8481.8362.7062.2819.1319.54
CCCClarivate An20190812A23.3510.614.764.745.845.87
CCCLChina Cerami20190812A468.36308.82306.88306.881.941.94
CCDCalamos Dyna20190812A42.0530.6919.6119.6011.0811.10
CCEPCoca-Cola Eu20190812A4.072.772.712.730.060.04
CCFChase Corpor20190812A174.5673.3960.5873.3612.810.03
CCHCollier Cree20190812A146.18115.94115.94115.940.000.00
CCICrown Castle20190812A5.644.602.592.722.011.88
CCJCameco Corpo20190812A11.8420.679.2310.9411.529.74
CCKCrown Holdin20190812A6.458.468.388.530.09-0.07
CCLCarnival Cor20190812A2.352.872.492.720.390.16
CCLPCSI Compress20190812A54.0339.7023.2426.0516.4613.66
CCMPCabot Microe20190812A27.4711.055.596.125.464.93
CCNECNB Financia20190812A155.37164.0165.4665.6298.5598.39
CCOClear Channe20190812A47.3536.9430.1032.186.764.69
CCOICogent Commu20190812A18.769.513.534.025.985.49
CCORCore Alterna20190812ETF78.9075.4981.4663.55-5.9711.94
CCRCONSOL Coal20190812A88.9258.9074.5956.36-15.692.55
CCRCChina Custom20190812A618.35225.47218.91215.646.569.83
CCRNCross Countr20190812A37.0845.38-0.61-1.6645.9947.04
CCSCENTURY COMM20190812A17.227.898.437.65-0.540.24
CCXChurchill Ca20190812A134.7560.1960.1960.190.000.00
CCXIChemoCentryx20190812A46.2318.366.867.7611.5010.62
CDAYCeridian HCM20190812A14.327.356.276.950.970.28
CDCVictoryShare20190812ETF6.884.133.373.670.750.46
CDECoeur Mining20190812A18.1017.2312.5915.374.331.87
CDEVCentennial R20190812A22.4522.501.3313.0321.179.47
CDKCDK Global,20190812A8.385.49-0.050.265.545.23
CDLVictoryShare20190812ETF16.009.089.119.16-0.03-0.08
CDLXCardlytics,20190812A37.6222.179.0011.8413.1710.33
CDMOAvid Bioserv20190812A49.5041.6222.0323.1819.6018.45
CDNACareDx, Inc.20190812A22.6411.975.437.716.534.26
CDNSCadence Desi20190812A4.372.881.031.431.851.44
CDORCondor Hospi20190812A11.668.307.157.601.140.70
CDRCedar Realty20190812A44.6833.3028.7829.334.523.97
CDTXCidara Thera20190812A393.77244.4214.9462.30229.48182.12
CDWCDW Corporat20190812A9.434.672.192.292.482.38
CDXCChromaDex Co20190812A50.9035.5213.3516.7822.2118.79
CDXSCodexis, Inc20190812A23.3017.608.8110.268.797.34
CDZICADIZ, Inc.20190812A37.8433.857.167.4326.6926.42
CECelanese Cor20190812A5.893.032.372.640.660.39
CECECeco Environ20190812A25.4361.97-7.72-6.6869.6968.66
CEFSSaba Closed-20190812ETF50.0034.3034.3034.300.000.00
CEICamber Energ20190812A75.62104.4491.1998.3513.516.15
CEIXCONSOL Energ20190812A32.4915.2114.1613.971.051.25
CELCellcom Isra20190812A161.7488.7587.9687.960.790.79
CELCCelcuity Inc20190812A316.15185.18185.47185.47-0.29-0.29
CELHCelsius Hold20190812A114.93115.1542.5540.5072.5974.65
CELPCypress Envi20190812A102.27104.5585.7785.7718.7818.78
CEMBiShares J.P.20190812ETF27.7317.3817.9617.38-0.570.00
CEMIChembio diag20190812A339.07124.5088.2287.3236.2737.17
CENTCentral Gard20190812A34.9118.319.6010.848.727.47
CENTACentral Gard20190812A28.1431.237.519.5523.7221.69
CENXCentury Alum20190812A17.6420.22-0.6810.5320.909.69
CEPUCentral Puer20190812A71.3274.9355.6173.0519.301.86
CEQPCrestwood Eq20190812A14.6810.079.949.900.130.17
CERCCerecor Inc.20190812A107.9074.68-6.15-11.3680.8386.04
CERNCerner Corp20190812A3.063.03-0.04-0.033.073.06
CERSCerus Corp20190812A20.3820.57-0.290.2320.8720.35
CETVCentral Euro20190812A24.3420.457.628.3712.8312.08
CETXCEMTREX INC.20190812A166.81115.6482.4583.2133.1932.43
CEVACEVA Inc.20190812A33.4958.0910.2516.0747.8342.02
CEWWisdomTree20190812ETF28.2321.6821.1417.740.543.94
CEYVictoryShare20190812ETF35.1628.6321.9627.576.671.06
CEZVictoryShare20190812ETF12.68
CFCF Industrie20190812A7.766.966.656.480.310.49
CFAVictoryShare20190812ETF7.318.513.726.064.792.45
CFBICommunity Fi20190812A215.57154.45154.46154.46-0.01-0.01
CFBKCentral Fede20190812A206.6082.2949.7748.9532.5233.34
CFFACF Finance A20190812A56.85137.48115.81116.9021.6820.58
CFFIC&F Financia20190812A167.68100.1496.6095.693.544.45
CFFNCapitol Fede20190812A12.4010.184.445.055.745.15
CFGCitizens Fin20190812A3.175.266.474.83-1.200.44
CFMSConformis, I20190812A61.2884.6718.2920.8266.3963.86
CFOVictoryShare20190812ETF5.985.405.135.280.260.11
CFRCullen/Frost20190812A15.439.638.339.461.300.16
CFRXContraFect C20190812A303.76273.57170.90170.87102.66102.70
CFXColfax Corpo20190812A8.397.845.875.191.972.61
CGThe Carlyle20190812A11.2414.782.513.8212.2710.95
CGACHINA GREEN20190812A339.68239.98239.98239.980.000.00
CGBDTCG BDC, Inc20190812A12.429.911.792.588.117.32
CGCCanopy Growt20190812A7.047.786.846.940.860.75
CGENCompugen Ltd20190812A66.9867.0841.0346.4726.0420.61
CGIXCancer Genet20190812A120.32135.31115.37116.3419.9418.97
CGNXCognex Corp20190812A8.775.824.484.161.351.66
CGOCalamos Glob20190812A58.8029.7912.7312.7317.0617.06
CGWInvesco S&P20190812ETF11.576.353.756.242.600.11
CHADDirexion Dai20190812ETF9.638.347.888.300.460.04
CHAPChaparral En20190812A69.4971.6073.3676.10-1.76-4.51
CHAUDirexion Dai20190812ETF5.695.774.335.321.430.45
CHCIComstock Hol20190812A1575.81815.40831.86833.44-16.45-18.04
CHCOCity Holding20190812A46.7422.2015.3316.276.875.93
CHCTCommunity He20190812A24.7114.6713.8815.490.79-0.82
CHDChurch & Dwi20190812A4.132.281.851.980.440.31
CHDNChurchill Do20190812A19.588.653.343.565.315.09
CHEChemed Corpo20190812A20.959.648.149.201.490.43
CHEFThe Chef's W20190812A33.8012.086.416.995.665.09
CHEKCheck-Cap Lt20190812A147.1499.1834.8936.1964.2962.98
CHEPAGFiQ U.S. M20190812ETF194.09235.59235.59235.590.000.00
CHFSCHF Solution20190812A224.92159.8173.24103.1286.5856.69
CHGGCHEGG, INC.20190812A9.0013.1114.2514.83-1.09-1.68
CHGXChange Finan20190812ETF34.9021.2821.0521.280.220.00
CHHChoice Hotel20190812A8.973.983.964.070.02-0.10
CHICalamos Conv20190812A22.6112.216.856.755.365.46
CHICGlobal X MSC20190812ETF316.07657.69657.69657.690.000.00
CHIEGlobal X MSC20190812ETF298.08211.53119.33119.3392.2092.20
CHIHGlobal X MSC20190812ETF62.88159.25356.38357.09-197.12-197.84
CHIKGlobal X MSC20190812ETF264.4981.1881.1881.180.000.00
CHILGlobal X MSC20190812ETF49.4617.7717.7717.770.000.00
CHIMGlobal X MSC20190812ETF285.1278.9378.9378.930.000.00
CHIQGlobal X MSC20190812ETF37.4027.2728.5231.44-1.25-4.17
CHIRGlobal X MSC20190812ETF135.9361.2161.2161.210.000.00
CHISGlobal X MSC20190812ETF48.42145.30145.30145.300.000.00
CHIUGlobal X MSC20190812ETF372.51413.72436.29436.29-22.57-22.57
CHIXGlobal X MSC20190812ETF18.2941.7032.8139.888.891.82
CHKChesapeake E20190812A71.9861.2552.2458.149.013.11
CHKPCheck Point20190812A6.902.620.841.091.791.53
CHMAChiasma, Inc20190812A39.6425.4810.4710.3415.0215.15
CHMGChemung Fina20190812A242.54143.0677.9583.4765.1159.59
CHMICHERRY HILL20190812A14.3511.8510.4010.571.451.28
CHNALoncar China20190812ETF40.78289.73165.57-1.15124.16290.88
CHNGChange Healt20190812A18.868.575.764.872.813.69
CHNRChina Natura20190812A289.80256.21241.73241.7314.4814.48
CHRACharah Solut20190812A334.10180.07156.69176.8423.383.23
CHRSCoherus BioS20190812A18.4110.271.793.118.487.16
CHRWC.H. Robinso20190812A6.484.510.15-0.014.364.52
CHSChicos FAS,20190812A33.6325.1925.1924.92-0.010.26
CHTRCharter Comm20190812A7.783.060.771.062.292.00
CHUYChuy's Holdi20190812A35.0921.166.068.1515.1013.02
CHWCalamos Glob20190812A32.4618.5317.8617.970.670.56
CHWYChewy, Inc.20190812A14.0910.778.2810.562.520.22
CHYCalamos Conv20190812A17.1824.075.805.9718.2718.10
CICIGNA Corpor20190812A6.465.434.835.210.390.14
CIACitizens, In20190812A41.8237.7735.0935.082.682.69
CIBRFirst Trust20190812ETF17.9313.159.9310.143.223.01
CIDVictoryShare20190812ETF30.8413.158.248.244.914.91
CIDMCinedigm Cor20190812A363.98358.00298.99301.4159.0156.59
CIENCiena Corpor20190812A6.784.744.465.710.30-0.96
CIFSChina Intern20190812A383.66288.00305.98282.70-17.985.30
CIGIColliers Int20190812A22.3210.504.094.286.426.22
CILVictoryShare20190812ETF29.7218.6816.6519.242.03-0.56
CIMChimera Inve20190812A5.154.714.264.500.450.21
CINFCincinnati F20190812A7.964.080.620.873.463.21
CINRCINER RESOUR20190812A79.1454.1552.5953.070.720.24
CIOCITY OFFICE20190812A10.547.918.327.73-0.420.18
CIRCIRCOR Inter20190812A21.439.145.979.113.190.06
CITCIT Group In20190812A8.484.584.184.690.39-0.12
CIVBCivista Banc20190812A112.1046.1539.9041.246.254.90
CIXComp X Inter20190812A654.18511.44320.03326.63191.41184.81
CIZVictoryShare20190812ETF21.786.365.916.080.450.28
CIZNCitizens Hol20190812A651.68254.51254.51254.510.000.00
CJJDChina Jo-Jo20190812A93.2082.4934.4861.2148.0121.28
CKHSeacor Holdi20190812A62.8329.6025.8328.893.740.68
CKPTCheckpoint T20190812A415.33155.66-92.33-101.16247.99256.82
CKXCKX Lands, I20190812A752.66338.69283.58338.6955.110.00
CLColgate-Palm20190812A2.013.552.082.221.471.33
CLARClarus Corpo20190812A35.83129.81-17.28-16.22147.09146.03
CLBCore Laborat20190812A17.008.745.578.883.17-0.16
CLBKColumbia Fin20190812A26.8130.8110.748.1420.0722.67
CLBSCaladrius Bi20190812A343.80185.63353.42353.42-167.79-167.79
CLCTCollectors U20190812A81.3132.9618.4319.0114.5313.96
CLDBCORTLAND BNC20190812A531.04145.98145.98145.980.000.00
CLDRCloudera, In20190812A15.0513.5813.2613.570.330.01
CLDTCHATHAM LODG20190812A14.1310.5610.7211.53-0.15-0.97
CLDXCelldex Ther20190812A127.1582.6739.5642.0543.1240.63
CLFCleveland-Cl20190812A12.2312.0811.3011.290.780.79
CLFDClearfield,20190812A171.5191.1710.2130.6880.9660.48
CLGXCorelogic, I20190812A8.463.633.623.78-0.01-0.14
CLHClean Harbor20190812A15.346.406.026.310.380.09
CLIMack-Cali Re20190812A14.359.298.598.970.710.32
CLIRClearSign Te20190812A330.46120.6078.0278.0242.5842.58
CLIXProShares Lo20190812ETF20.7877.4372.4877.434.960.00
CLMTCalumet Spec20190812A62.7649.41-19.46-6.0568.8855.47
CLNCColony Credi20190812A16.6813.9411.1612.292.781.64
CLNEClean Energy20190812A47.4844.4121.4030.7923.0213.62
CLNYColony Capit20190812A20.4117.4917.2417.460.16-0.07
CLOUGlobal X Clo20190812ETF26.2328.057.0622.8520.995.20
CLPRClipper Real20190812A59.0429.1329.8129.14-0.68-0.01
CLPSCLPS Incorpo20190812A256.01202.35-20.72-18.64223.07220.99
CLRCONTINENTAL20190812A6.235.394.764.570.630.82
CLRBCellectar Bi20190812A178.69174.55162.20151.3712.3523.18
CLRGIQ Chaikin U20190812ETF21.2921.4621.4621.460.000.00
CLROClearOne, In20190812A281.16179.27144.46121.3234.8157.95
CLSCelestica, I20190812A15.3114.3114.0712.830.201.48
CLSDClearside Bi20190812A100.9990.52-27.66-2.26118.1892.78
CLSNCelsion Corp20190812A133.89108.2854.9981.0853.2927.19
CLTLInvesco Trea20190812ETF1.991.181.181.180.000.00
CLUBTown Sports20190812A220.39160.5753.4274.70107.1485.86
CLVSClovis Oncol20190812A18.9021.688.6511.4613.0410.23
CLWClearwater P20190812A44.7622.7521.4322.601.320.16
CLWTEuro Tech Ho20190812A514.55448.41354.24354.2494.1794.17
CLXClorox Compa20190812A6.464.314.044.190.280.12
CLXTCalyxt, Inc.20190812A123.68115.0739.8945.6575.1869.42
CMCanadian Imp20190812A3.394.053.573.760.480.29
CMAComerica Inc20190812A5.478.207.458.010.390.16
CMBMCambium Netw20190812A324.52175.20158.73158.6716.4816.54
CMBSiShares CMBS20190812ETF16.9112.8312.4712.510.360.32
CMCCommercial M20190812A7.228.275.937.662.340.58
CMCLCaledonia Mi20190812A144.19213.92215.06215.05-1.14-1.13
CMCOColumbus McK20190812A45.6611.124.956.116.175.01
CMCSAComcast Corp20190812A2.395.151.681.583.473.58
CMCTCIM Commerci20190812A145.1248.9758.6949.36-9.72-0.39
CMDCantel Medic20190812A17.148.556.928.481.640.07
CMDYiShares Bloo20190812ETF59.8098.23100.96160.94-2.73-62.71
CMECME Group In20190812A5.455.432.362.243.083.20
CMFiShares Cali20190812ETF6.893.793.783.470.010.32
CMGChipotle Mex20190812A11.236.205.766.330.43-0.13
CMICummins Inc.20190812A6.664.564.273.740.300.82
CMLSCumulus Medi20190812A199.4174.6936.1439.7138.5434.98
CMOCapstead Mor20190812A12.568.258.408.060.320.17
CMPCompass Mine20190812A18.5628.787.187.7521.6021.03
CMPRCimpress PLC20190812A31.5915.077.208.347.886.74
CMRECostamare In20190812A19.5139.2023.8439.7015.35-0.51
CMRXChimerix, In20190812A57.7139.5920.3021.0619.2918.54
CMSCMS Energy C20190812A2.122.311.822.080.480.23
CMTCore Molding20190812A339.04243.79224.68226.0219.1117.77
CMTLComtech Tele20190812A37.3118.1213.4412.635.254.50
CNXtrackers MS20190812ETF33.5522.1617.0117.015.155.15
CNACNA Financia20190812A14.908.437.547.830.900.61
CNATConatus Phar20190812A237.07119.7397.60115.0422.134.69
CNBKACentury Banc20190812A138.8376.5169.0668.647.457.87
CNBSAmplify Seym20190812ETF41.1928.7224.0325.754.702.98
CNCCentene Corp20190812A3.542.762.122.770.64-0.01
CNCEConcert Phar20190812A84.6856.5729.6428.8326.9227.74
CNCRLoncar Cance20190812ETF38.7216.165.878.9710.287.18
CNDTConduent Inc20190812A16.2613.5311.2611.952.261.58
CNETChinaNet Onl20190812A255.74154.15149.53149.534.624.62
CNFRConifer Hold20190812A1224.34407.81222.53222.53185.28185.28
CNHICNH INDUSTRI20190812A11.167.876.437.651.440.22
CNICanadian Nat20190812A3.693.483.753.69-0.26-0.21
CNKCinemark Hol20190812A7.127.207.187.52-0.05-0.31
CNMDCONMED Corpo20190812A27.4610.440.953.829.506.63
CNNECannae Holdi20190812A22.7412.5512.6212.48-0.060.08
CNOCNO Financia20190812A7.527.733.414.664.333.08
CNPCenterPoint20190812A3.714.873.243.551.631.31
CNQCanadian Nat20190812A4.345.744.876.230.78-0.51
CNRCornerstone20190812A27.2755.2334.5653.5620.671.67
CNRGSPDR S&P Ken20190812ETF21.7333.9734.9734.00-0.99-0.03
CNSCohen & Stee20190812A19.038.425.506.932.921.49
CNSLConsolidated20190812A23.8328.8418.2218.8610.6310.04
CNSTConstellatio20190812A313.26157.4968.9081.8988.5975.60
CNTYCentury Casi20190812A27.3633.1614.5016.5018.6616.66
CNXCNX Resource20190812A14.7415.1613.0813.892.091.27
CNXMCNX Midstrea20190812A23.5410.474.839.475.641.00
CNXNPC Connectio20190812A71.0040.4016.2020.7124.1919.69
CNXTVanEck Vecto20190812ETF30.6651.6034.0041.0917.6010.51
CNYAiShares MSCI20190812ETF15.3813.5015.5413.54-2.04-0.04
COGlobal Cord20190812A63.6245.6634.6345.1311.030.53
COCPCocrystal Ph20190812A968.55320.67363.38363.38-42.71-42.71
CODACoda Octopus20190812A98.8945.351.662.6843.7042.67
CODICompass Dive20190812A19.5915.5120.0120.24-4.51-4.74
CODXCo-Diagnosti20190812A137.4388.3757.9267.0130.4521.36
COFCapital One20190812A3.962.372.112.300.260.07
COGCabot Oil &20190812A5.847.145.105.512.051.63
COHNCohen & Comp20190812A521.99575.29560.63564.4614.6610.83
COHRCoherent Inc20190812A20.9410.844.744.806.106.04
COHUCohu Inc20190812A20.6918.730.814.7717.9113.95
COKECoca-Cola Co20190812A59.4427.0819.6620.707.426.38
COLBColumbia Ban20190812A18.317.292.842.694.454.60
COLDAmericold Re20190812A4.7711.774.9711.296.790.48
COLLCollegium Ph20190812A34.4028.340.051.6628.2926.67
COLMColumbia Spo20190812A19.566.802.892.823.903.98
COMDirexion Aus20190812ETF51.2543.6343.6343.630.000.00
COMBGraniteShare20190812ETF25.8516.5916.5516.590.040.00
COMMCommScope Ho20190812A9.318.98-1.57-1.1210.5510.10
COMTiShares Comm20190812ETF21.0112.7112.3312.270.380.44
CONECyrusOne Inc20190812A9.749.663.684.435.985.22
CONNConn's Inc.20190812A18.7821.500.692.2820.8219.23
COOThe Cooper C20190812A17.506.245.325.790.920.44
COOPMr. Cooper G20190812A24.8317.953.105.7014.8512.25
COPConocoPhilli20190812A2.534.053.423.860.640.19
COPXGlobal X Cop20190812ETF39.1622.8618.3118.994.553.87
CORCoresite Rea20190812A17.6111.059.9611.101.09-0.05
CORECore Mark Ho20190812A21.0920.235.076.1615.1614.07
CORPPIMCO Invest20190812ETF12.329.467.999.981.47-0.53
CORRCorEnergy In20190812A22.7718.6018.3819.130.22-0.52
CORTCorcept Ther20190812A19.3114.702.402.6012.3012.09
CORVCorrevio Pha20190812A149.73325.80249.59271.4676.2054.34
COSTCostco Whole20190812A4.814.141.171.532.972.61
COTYCOTY INC20190812A10.1419.1417.5518.161.591.03
COUPCoupa Softwa20190812A15.0510.682.994.347.696.34
COWiPath Series20190812ETN248.32170.6987.10122.2483.5948.45
COWNCowen Inc. C20190812A21.8812.474.236.078.246.40
COWZPacer US Cas20190812ETF9.267.917.907.930.01-0.03
CPCanadian Pac20190812A6.414.573.804.250.770.32
CPACopa Holding20190812A19.3411.9611.6411.810.320.15
CPAHCounterpath20190812A398.79269.96268.53268.531.431.43
CPBCampbell Sou20190812A4.083.873.153.250.710.61
CPECallon Petro20190812A20.6220.7617.7119.863.050.90
CPFCentral Paci20190812A14.0640.706.489.2934.2631.45
CPGCRESCENT POI20190812A32.7130.3228.6830.091.650.23
CPHCCanterbury P20190812A1051.83346.21346.21346.210.000.00
CPHIChina Pharma20190812A274.46321.63312.85313.528.788.11
CPICPI Inflatio20190812ETF19.655.195.195.190.000.00
CPIXCumberland P20190812A1097.24572.32394.49456.08177.84116.24
CPKChesapeake U20190812A49.6626.3014.6619.1511.647.15
CPLGCorePoint Lo20190812A35.7618.1821.2517.12-3.071.06
CPLPCapital Prod20190812A42.4831.9215.5916.2416.3315.68
CPRICapri Holdin20190812A5.706.184.775.941.420.24
CPRTCopart Inc20190812A5.597.582.482.685.104.90
CPRXCatalyst Pha20190812A21.6318.887.507.6111.3811.28
CPSCooper-Stand20190812A40.5130.2628.2830.401.97-0.14
CPSHCPS Technolo20190812A358.38231.80153.18153.1878.6278.62
CPSIComputer Pro20190812A30.7215.05-2.45-1.3217.5016.37
CPSSConsumer Por20190812A257.87101.5088.8985.2512.6016.24
CPSTCapstone Tur20190812A133.71139.58121.86122.2317.7317.35
CPTCamden Prope20190812A7.963.292.643.280.650.01
CPTACapitala Fin20190812A31.2542.7325.7730.8916.9611.75
CQPCheniere Ene20190812A26.3219.8816.6215.133.264.75
CQQQInvesco Chin20190812ETF17.8927.5234.9533.52-7.42-6.00
CRCrane Compan20190812A16.739.348.6710.430.67-1.09
CRAICRA Internat20190812A45.9735.1323.2226.4511.918.68
CRAKVanEck Vecto20190812ETF76.6168.2968.0968.290.200.00
CRBNiShares MSCI20190812ETF9.108.208.018.020.190.19
CRBPCorbus Pharm20190812A23.0423.806.194.9417.6118.86
CRCCalifornia R20190812A18.6316.6915.9415.920.780.78
CRDACrawford & C20190812A38.9824.1121.1222.632.991.48
CRDBCrawford & C20190812A79.2960.1253.3357.326.782.79
CREECree Inc20190812A10.468.922.573.766.355.16
CREGChina Recycl20190812A453.06262.68242.83255.6219.857.06
CREXCREATIVE REA20190812A227.4172.73-34.24-32.65106.97105.38
CRHMCRH Medical20190812A52.4162.5797.8194.53-35.24-31.96
CRICarter's Inc20190812A14.219.749.3710.030.36-0.29
CRISCuris Inc20190812A224.17152.75112.77114.4539.9838.30
CRKComstock Res20190812A40.5232.0435.1634.21-3.12-2.17
CRLCharles Rive20190812A17.699.068.729.690.34-0.62
CRMsalesforce.c20190812A3.663.652.873.040.780.61
CRMDCorMedix Inc20190812A54.0752.4943.5443.099.149.39
CRMTAmerica's Ca20190812A66.3437.3021.9325.5215.3711.77
CRNTCeragon Netw20190812A46.3444.7616.8118.4627.9526.30
CRNXCrinetics Ph20190812A228.88192.96151.75178.6741.2214.29
CRONCronos Group20190812A9.008.353.144.725.213.64
CROPIQ Global Ag20190812ETF65.7113.3713.3713.370.000.00
CROXCrocs, Inc.20190812A7.339.781.312.618.487.18
CRSCarpenter Te20190812A21.7511.068.8310.822.220.24
CRSPCRISPR Thera20190812A29.2719.823.705.4416.1314.39
CRTCross Timber20190812A65.9167.6766.9067.480.770.19
CRTXCortexyme, I20190812A213.18147.92154.62158.79-6.70-10.87
CRUSCirrus Logic20190812A8.755.501.702.443.803.06
CRVLCorvel Corp20190812A42.6219.3511.4211.547.937.82
CRVSCorvus Pharm20190812A105.90101.2620.4119.6980.8681.57
CRWDCrowdStrike20190812A25.2816.149.3711.776.774.37
CRWSCrown Crafts20190812A247.84124.2079.3592.7644.8531.44
CRYCryoLife, In20190812A26.1411.6910.3411.571.350.12
CSAVictoryShare20190812ETF19.173.414.814.24-1.40-0.83
CSBVictoryShare20190812ETF24.4816.5314.2714.502.262.04
CSBRChampions On20190812A251.41100.51104.96101.62-4.45-1.11
CSCOCisco System20190812A1.971.690.910.640.781.05
CSDInvesco S&P20190812ETF15.495.766.807.33-1.04-1.57
CSFVictoryShare20190812ETF15.9812.138.708.683.433.45
CSFLCenterState20190812A10.868.17-5.690.9113.877.26
CSGPCoStar Group20190812A25.159.132.624.216.524.90
CSGSCSG Systems20190812A25.7411.064.693.756.377.31
CSIICardiovascul20190812A20.7710.615.104.795.515.82
CSIQCanadian Sol20190812A15.3811.801.411.5610.3910.23
CSLCarlisle Com20190812A10.694.855.375.09-0.52-0.23
CSLTCASTLIGHT HE20190812A76.3770.9055.4558.1615.4512.80
CSMProShares La20190812ETF7.613.843.293.520.550.33
CSMLIQ Chaikin U20190812ETF17.309.988.658.561.341.43
CSODCornerstone20190812A14.3749.7212.4015.1537.3234.58
CSPICSP Inc.20190812A332.72246.60246.60246.600.000.00
CSQCalamos Stra20190812A18.2312.998.7810.024.212.96
CSSEChicken Soup20190812A239.32119.8951.1496.8868.7523.01
CSTECaesarstone20190812A29.9623.93-4.63-3.5228.5627.45
CSTLCastle Biosc20190812A110.3688.7942.7356.1246.0632.67
CSTMConstellium20190812A11.707.467.397.970.06-0.51
CSTRCapStar Fina20190812A44.9240.8217.3318.9523.5021.88
CSUCapital Seni20190812A40.8441.1740.9640.430.210.74
CSVCarriage Ser20190812A38.3816.6613.8514.622.822.04
CSWCCapital Sout20190812A41.3835.442.3027.2933.138.15
CSWICSW Industri20190812A54.5325.9018.7018.997.206.91
CSXCSX Corporat20190812A2.483.950.050.273.913.68
CTASCintas Corp20190812A9.304.641.201.553.443.09
CTBCooper Tire20190812A15.4110.337.548.262.802.07
CTBICommunity Tr20190812A54.1619.4810.9712.578.516.91
CTEKCynergisTek,20190812A96.1727.5518.0517.319.5010.24
CTGComputer Tas20190812A68.97225.39-15.28-15.54240.67240.93
CTHRCharles & Co20190812A133.86218.44154.28174.6264.1643.82
CTIBYunhong CTI20190812A1018.33
CTICCTI BioPharm20190812A95.61183.7386.2687.0297.4796.71
CTLCenturyLink,20190812A9.1310.118.949.921.170.20
CTLTCATALENT, IN20190812A12.227.297.167.030.180.28
CTMXCytomX Thera20190812A29.9123.987.6512.1616.3411.82
CTOConsolidated20190812A68.3130.2026.5830.983.62-0.77
CTRAContura Ener20190812A43.8621.5722.1522.65-0.58-1.08
CTRCCentric Bran20190812A429.85237.23167.96190.2169.2747.02
CTRECARTRUST REI20190812A10.708.173.144.235.033.94
CTRMCastor Marit20190812A333.91259.59269.09270.22-9.50-10.63
CTRNCiti Trends,20190812A76.2830.490.904.0129.5926.48
CTSCTS Corporat20190812A28.4011.5411.6710.92-0.130.62
CTSHCognizant Te20190812A2.392.710.130.262.592.46
CTSOCytosorbents20190812A42.7236.158.1312.1628.0223.97
CTTCATCHMARK TI20190812A20.2815.0914.0115.301.07-0.21
CTVACorteva, Inc20190812A5.894.575.445.02-0.98-0.46
CTXRCitius Pharm20190812A254.32371.22340.55343.6430.6627.57
CTXSCitrix Syste20190812A3.723.090.22-1.202.874.29
CUBCubic Corpor20190812A17.228.3610.189.29-1.83-0.93
CUBAHerzfeld Car20190812A70.9172.931.9314.7971.0058.14
CUBECubeSmart20190812A3.853.453.263.570.19-0.11
CUBICUSTOMERS BA20190812A23.8811.8111.6512.610.16-0.80
CUECue Biopharm20190812A149.5077.8836.0447.6641.8430.22
CUICUI Global,20190812A484.52385.33362.28362.2823.0523.05
CULPCulp, Inc.20190812A158.0465.5368.3069.44-2.76-3.90
CUOContinental20190812A487.43223.45301.47301.47-78.02-78.02
CUREDirexion Dai20190812ETF10.7714.2411.6513.262.650.99
CUROCURO Group H20190812A31.0918.9119.7220.78-0.81-1.87
CUTInvesco MSCI20190812ETF17.4913.6211.3713.952.25-0.33
CUTRCutera, Inc.20190812A53.9464.294.277.0460.0157.25
CUZCousins Prop20190812A4.634.213.364.120.850.09
CVACovanta Hold20190812A7.065.915.275.680.640.23
CVBFCVB Financia20190812A8.976.904.773.372.133.53
CVCOCavco Indust20190812A50.0522.2813.5515.828.736.47
CVCYCentral Vall20190812A82.4554.7725.5324.7929.2429.98
CVECenovus Ener20190812A11.8515.6014.8715.200.730.40
CVEOCIVEO CORPOR20190812A98.3089.7580.4882.559.277.20
CVETCovetrus, In20190812A17.3023.896.817.3117.0716.58
CVGICommercial V20190812A28.3620.68-5.84-3.0626.5223.73
CVGWCalavo Growe20190812A28.4212.679.099.653.593.02
CVICVR ENERGY,20190812A10.477.167.058.050.10-0.89
CVIACovia Holdin20190812A81.7159.0249.2848.359.7410.67
CVLTCommault Sys20190812A12.3420.233.746.8016.4913.44
CVLYCodorus Vall20190812A122.6460.5454.2653.936.286.61
CVMCel-Sci Corp20190812A64.3247.5849.8046.09-2.231.48
CVNACarvana Co.20190812A14.2013.7912.8613.760.790.05
CVRChicago Rive20190812A514.38205.19200.26205.194.930.00
CVSCVS HEALTH C20190812A2.272.622.322.460.280.15
CVTICovenant Tra20190812A49.0632.368.579.5623.7922.94
CVUCPI Aerostru20190812A111.7448.0447.5547.550.490.49
CVVCVD Equipmen20190812A677.47751.80751.80751.800.000.00
CVXChevron Corp20190812A2.552.211.972.150.250.07
CVYInvesco Zack20190812ETF16.508.685.716.082.972.61
CWCurtiss-Wrig20190812A17.187.006.646.850.370.16
CWBSPDR Bloombe20190812ETF2.183.813.012.960.800.85
CWBCCommunity We20190812A188.64148.80148.80148.800.000.00
CWBRCohBar, Inc.20190812A226.17121.613.923.92117.69117.69
CWCOConsolidated20190812A79.4947.9140.4741.417.446.50
CWEBDirexion Dai20190812ETF24.1525.4822.8324.852.650.62
CWENClearway Ene20190812A12.028.397.037.751.370.65
CWENAClearway Ene20190812A20.7713.3711.7612.091.611.28
CWHCamping Worl20190812A21.6715.5917.9717.05-2.36-1.44
CWISPDR MSCI AC20190812ETF3.502.832.412.790.420.04
CWKCushman & Wa20190812A15.868.269.087.76-0.820.50
CWSAdvisorShare20190812ETF85.3193.2921.8193.2971.490.00
CWSTCasella Wast20190812A18.9327.7527.3928.120.36-0.37
CWTCalifornia W20190812A13.106.215.485.820.730.39
CXDCChina XD Pla20190812A501.86316.19175.48175.48140.71140.71
CXOCONCHO RESOU20190812A8.766.195.615.880.580.31
CXPCOLUMBIA PRO20190812A9.703.791.131.002.662.79
CXSEWisdomTree T20190812ETF32.7521.9619.9420.292.021.67
CXWCoreCivic, I20190812A13.4711.3710.5511.220.810.15
CYCypress Semi20190812A4.473.821.922.171.901.65
CYANCyanotech Co20190812A389.14185.3788.1188.1197.2797.27
CYBWisdomTree20190812ETF97.3275.9387.8287.82-11.89-11.89
CYBECyberoptics20190812A175.4477.3854.7365.8022.6511.58
CYBRCyberArk Sof20190812A16.109.787.173.762.616.02
CYCCCyclacel Pha20190812A205.77116.7374.2174.3542.5242.37
CYCNCyclerion Th20190812A309.09155.03131.79134.8823.2320.15
CYDChina Yuchai20190812A40.9235.4536.2136.97-0.76-1.53
CYHCommunity He20190812A48.4245.6042.4344.543.171.07
CYRNCYREN Ltd.20190812A786.07385.92388.63388.63-2.71-2.71
CYRXCryoPort, In20190812A32.0419.106.097.9613.0111.14
CYTKCytokinetics20190812A31.5215.0312.2011.802.833.23
CZAInvesco Zack20190812ETF9.5013.6813.8013.64-0.120.05
CZNCCitizens & N20190812A103.2461.3056.2955.405.015.90
CZRCaesars Ente20190812A8.747.561.882.545.695.03
CZWICitizens Com20190812A110.8487.7084.6684.663.043.04
CZZCosan Limite20190812A20.0012.0613.8111.51-1.750.55
DDominion Ene20190812A2.192.121.611.760.520.36
DACDanaos Corpo20190812A72.8531.6323.3723.378.268.26
DAIOData I/O Cor20190812A241.37133.0760.6859.0972.3973.98
DAKTDaktronics I20190812A22.0474.743.574.2271.1870.52
DALDelta Air Li20190812A3.244.403.193.501.220.91
DALIFirst Trust20190812ETF13.365.203.112.162.103.05
DALTAnfield Capi20190812ETF56.8248.4851.3248.48-2.840.00
DANDana Incorpo20190812A7.798.567.838.690.78-0.10
DARDARLING INGR20190812A9.369.088.548.370.630.78
DAREDare Bioscie20190812A271.47229.77190.02188.2839.7541.49
DAUDExchange-Tra20190812ETN95.31
DAXGlobal X Fun20190812ETF96.5424.9224.9224.920.000.00
DBDeutsche Ban20190812A14.2815.0412.3014.132.750.90
DBAWXtrackers MS20190812ETF28.0813.4111.5413.411.870.00
DBDDiebold Nixd20190812A16.2410.068.859.601.230.48
DBEFXtrackers MS20190812ETF3.293.102.342.810.770.29
DBEMXtrackers MS20190812ETF27.4824.5718.5218.956.055.62
DBEUXtrackers MS20190812ETF3.653.212.632.890.580.32
DBEZXtrackers MS20190812ETF20.9316.2427.1516.24-10.910.00
DBGRXtrackers MS20190812ETF104.93
DBIDesigner Bra20190812A9.6611.2011.3710.72-0.160.51
DBJPXtrackers MS20190812ETF3.603.391.613.281.780.11
DBLVAdvisorShare20190812ETF134.4170.6670.6670.660.000.00
DBMFiM DBi Manag20190812ETF18.8114.2314.2314.230.000.00
DBVTDBV Technolo20190812A25.6512.864.394.628.488.24
DBXDropbox, Inc20190812A6.146.720.730.465.986.26
DCARDropCar, Inc20190812A485.92440.22404.68404.9035.5435.32
DCHFExchange-Tra20190812ETN94.15
DCIDonaldson Co20190812A11.036.455.876.200.580.25
DCODucommun Inc20190812A47.8424.5820.8823.603.690.97
DCOMDime Communi20190812A23.3013.893.974.419.919.48
DCPDCP Midstrea20190812A11.949.798.8410.760.95-0.97
DCPHDeciphera Ph20190812A52.8021.6612.8514.828.816.84
DDDuPont de Ne20190812A5.583.753.423.500.330.26
DDD3D Systems C20190812A14.4015.1412.5215.642.63-0.50
DDGProshares Sh20190812ETF16.345.645.672.47-0.033.17
DDIVFirst Trust20190812ETF20.8976.5876.5876.580.000.00
DDLSWisdomTree D20190812ETF75.2682.7089.7780.92-7.071.78
DDMProShares Ul20190812ETF2.733.473.502.74-0.030.74
DDSDillards Inc20190812A29.3017.4515.8916.371.571.08
DDWMWisdomTree D20190812ETF29.6115.6415.4915.640.150.00
DEDeere & Comp20190812A4.923.593.553.580.040.01
DEAEasterly Gov20190812A5.366.116.276.37-0.16-0.26
DEACDiamond Eagl20190812A204.08
DECKDeckers Outd20190812A12.075.874.495.321.370.55
DEEFXtrackers FT20190812ETF48.9734.5032.2234.502.280.00
DEFInvesco Defe20190812ETF8.7711.519.9310.861.580.65
DEFAiShares Adap20190812ETF37.1948.5956.2848.59-7.690.00
DEIDouglas Emme20190812A9.144.884.304.350.580.53
DELLDell Technol20190812A10.216.316.716.89-0.57-0.62
DEMWisdomTree E20190812ETF11.257.737.807.83-0.08-0.11
DENNDENNY'S CORP20190812A9.078.75-1.991.4610.747.29
DESWisdomTree U20190812ETF6.585.114.364.320.750.80
DESPDespegar.com20190812A35.8938.0640.6341.51-2.55-3.44
DEURExchange-Tra20190812ETN9.436.226.226.220.000.00
DEUSXtrackers Ru20190812ETF15.6510.0110.059.97-0.040.03
DEWWisdomTree G20190812ETF17.0612.0811.9411.830.140.25
DFEWisdomTree E20190812ETF11.965.077.295.07-2.220.00
DFENDirexion Dai20190812ETF16.7411.487.087.324.404.17
DFFNDIFFUSION PH20190812A359.00270.63270.07270.070.560.56
DFINDonnelley Fi20190812A33.0319.4016.2020.733.20-1.33
DFJWisdomTree J20190812ETF12.348.708.578.550.130.15
DFNDReality Shar20190812ETF142.38328.59328.59328.590.000.00
DFNLDavis Select20190812ETF49.3429.0527.9227.921.131.13
DFSDiscover Fin20190812A4.873.782.833.260.950.52
DFVLiPath US Tre20190812ETF177.64
DFVSiPath US Tre20190812ETF228.42
DGDollar Gener20190812A4.272.952.532.700.420.25
DGAZVelocityShar20190812ETN24.2414.4616.5615.10-2.11-0.65
DGBPExchange-Tra20190812ETN22.01185.98186.42185.70-0.440.27
DGICADonegal Grou20190812A78.5650.1941.1136.999.0913.20
DGICBDonegal Grou20190812A1029.84
DGIIDigi Interna20190812A36.7334.503.645.3330.8629.17
DGLDVelocityShar20190812ETF5.275.16-0.14-0.375.305.51
DGLYDigital Ally20190812A320.23184.46118.7289.1265.7495.35
DGPDB Gold Doub20190812ETN45.8749.2122.5021.9026.7127.31
DGREWisdomTree T20190812ETF51.3732.0417.0025.8615.046.17
DGROiShares Core20190812ETF2.723.921.842.072.081.85
DGRSWisdomTree T20190812ETF23.8019.2821.7818.43-2.490.86
DGRWWisdomTree T20190812ETF3.142.061.031.521.020.53
DGSWisdomTree E20190812ETF15.037.617.047.190.560.42
DGTSPDR Global20190812ETF24.669.602.419.607.190.00
DGXQuest Diagno20190812A6.393.012.953.180.07-0.17
DGZDB Gold Shor20190812ETN90.1959.0152.4757.446.541.57
DHID.R. Horton20190812A3.736.482.732.793.743.71
DHILDiamond Hill20190812A109.3158.7840.8441.7817.9417.00
DHRDanaher Corp20190812A4.152.352.762.83-0.40-0.47
DHSWisdomTree U20190812ETF7.475.795.785.800.01-0.01
DHTDHT HOLDINGS20190812A19.0419.0118.5517.880.471.13
DHXDHI Group, I20190812A40.6834.4842.4044.86-7.95-10.33
DIASPDR Dow Jon20190812ETF0.971.031.281.14-0.27-0.12
DIALColumbia Div20190812ETF17.4013.0613.1913.08-0.13-0.02
DIGProShares Ul20190812ETF7.0814.7310.988.843.755.90
DIMWisdomTree I20190812ETF12.3710.1710.8010.26-0.63-0.09
DINDine Brands20190812A20.9613.8312.0013.271.860.56
DINTDavis Select20190812ETF69.6985.5385.5485.54-0.01-0.01
DIODDiodes Inc20190812A14.7511.714.126.427.595.29
DISThe Walt Dis20190812A1.912.271.782.270.25-0.05
DISCADiscovery, I20190812A3.7911.475.845.805.655.69
DISCKDiscovery, I20190812A4.084.010.210.673.803.35
DISHDISH Network20190812A5.517.532.522.575.024.97
DITAMCON Distri20190812A
DIVGlobal X Sup20190812ETF13.3725.853.485.1322.3620.72
DIVAAGFiQ Hedged20190812ETF43.8832.0732.0732.070.000.00
DIVBiShares U.S.20190812ETF11.2328.7037.0232.88-8.32-4.17
DIVCC-Tracks Exc20190812ETN137.15
DIVOAmplify CWP20190812ETF36.648.8310.0010.13-1.17-1.30
DIVYReality Shar20190812ETF182.1757.6957.6957.690.000.00
DJCIETRACS Linke20190812ETN35.4110.2431.8011.26-21.56-1.01
DJCODaily Journa20190812A225.14104.01104.01104.010.000.00
DJDInvesco Dow20190812ETF15.9951.5027.0451.7224.46-0.22
DJPiPath Bloomb20190812ETN4.854.593.063.571.531.02
DJPYExchange-Tra20190812ETN13.6824.7724.7724.770.000.00
DKDelek US Hol20190812A10.738.725.896.302.852.44
DKLDELEK LOGIST20190812A126.6594.5092.6693.331.851.17
DKSDick's Sport20190812A6.625.704.656.641.06-0.93
DLADelta Appare20190812A86.3356.1256.9055.44-0.780.68
DLBDolby Labora20190812A7.803.564.494.43-0.93-0.86
DLBRVelocityShar20190812ETN85.2146.5847.7946.58-1.210.00
DLHCDLH Holdings20190812A396.46199.75112.4173.1387.34126.62
DLNWisdomTree U20190812ETF3.196.271.826.324.45-0.05
DLNGDYNAGAS LNG20190812A171.30130.82143.48143.48-12.65-12.65
DLPHDelphi Techn20190812A17.0617.7716.1316.841.640.93
DLPNDolphin Ente20190812A286.03176.53171.20169.525.347.01
DLRDigital Real20190812A6.563.302.993.430.31-0.13
DLSWisdomTree I20190812ETF11.6410.1810.0510.170.130.01
DLTHDuluth Holdi20190812A27.8824.866.799.7118.0815.16
DLTRDollar Tree20190812A4.003.151.161.372.001.78
DLXDeluxe Corpo20190812A10.745.054.755.000.300.05
DMACDiaMedica Th20190812A538.35357.37233.42233.42123.95123.95
DMDVAAM S& P Dev20190812ETF53.98
DMLPDorchester M20190812A69.77589.1431.1238.91558.02550.23
DMPIDelMar Pharm20190812A286.09352.98393.12394.35-40.14-41.38
DMREDeltaShares20190812ETF48.7650.3750.3750.370.000.00
DMRIDeltaShares20190812ETF110.0332.4222.9722.979.459.45
DMRLDeltaShares20190812ETF47.4039.5539.1839.550.370.00
DMRMDeltaShares20190812ETF57.651.291.291.290.000.00
DMRSDeltaShares20190812ETF47.610.100.100.100.000.00
DNJRGolden Bull20190812A385.97265.78189.08182.7876.7187.15
DNKNDunkin' Bran20190812A8.595.421.952.063.473.36
DNLWisdomTree G20190812ETF22.6013.3513.3513.470.00-0.13
DNLIDenali Thera20190812A31.8851.604.817.5946.7944.01
DNNDenison Mine20190812A62.0871.7476.7874.26-5.04-2.52
DNOWNOW INC.20190812A9.7010.557.697.972.872.59
DNRDenbury Reso20190812A91.7071.0361.3769.859.661.38
DODiamond Offs20190812A18.2917.0416.2616.460.760.58
DOCPHYSICIANS R20190812A6.067.763.696.554.081.21
DOCUDocuSign, In20190812A11.256.812.322.884.493.93
DOGProShares Sh20190812ETF1.941.972.311.77-0.330.20
DOGSArrow Dogs o20190812ETF233.98
DOGZDogness (Int20190812A690.40510.61475.30478.5535.3032.06
DOLWisdomTree I20190812ETF14.876.626.596.620.030.00
DOMODomo, Inc. C20190812A44.7427.9316.0516.1911.8811.74
DONWisdomTree U20190812ETF3.932.361.932.230.430.13
DOOWisdomTree i20190812ETF16.638.117.687.320.430.79
DOOOBRP Inc. Com20190812A30.2120.1214.7016.235.423.90
DOORMASONITE INT20190812A28.1813.3212.6513.050.670.27
DORMDorman Produ20190812A32.1211.044.246.926.103.39
DOVDover Corpor20190812A7.193.612.713.480.900.12
DOWDow Inc.20190812A5.773.813.253.460.560.35
DOXAmdocs Limit20190812A7.003.431.371.442.072.00
DPHCDiamondPeak20190812A671.94
DPSTDirexion Dai20190812ETF30.6631.7026.9729.424.732.28
DPWDPW Holdings20190812A132.32121.9497.98115.0723.966.87
DPZDomino's Piz20190812A8.675.275.275.070.000.20
DRADDigirad Corp20190812A365.92162.61-22.24-28.09184.84190.70
DREDuke Realty20190812A3.343.422.582.670.840.75
DRHDiamondRock20190812A10.6510.849.1710.761.670.08
DRIODarioHealth20190812A440.77212.62211.57212.271.050.35
DRIPDirexion Dai20190812ETF26.0515.4413.0412.122.403.32
DRIVGlobal X Aut20190812ETF37.7920.1316.8416.813.293.32
DRNDirexion Dai20190812ETF85.9444.6846.4747.73-1.79-3.05
DRNADicerna Phar20190812A29.7032.33-0.962.1633.2930.17
DRQDril-Quip, I20190812A25.849.619.659.84-0.04-0.23
DRRMarket Vecto20190812ETN237.76248.60245.91248.622.69-0.02
DRRXDurect Corp20190812A81.5563.7447.3046.5516.4417.19
DRSKAptus Define20190812ETF17.888.638.598.630.040.00
DRVDirexion Dai20190812ETF29.5131.8624.0226.047.855.82
DRWWisdomTree G20190812ETF20.4718.8518.3718.420.480.43
DSDrive Shack20190812A45.7330.1227.1930.492.94-0.37
DSEDuff & Phelp20190812A68.4756.0656.3056.50-0.24-0.44
DSGXDescartes Sy20190812A15.497.722.022.905.694.82
DSIiShares MSCI20190812ETF4.562.912.652.630.260.28
DSKEDaseke, Inc.20190812A53.4752.5020.6520.7531.8531.74
DSLVVelocityShar20190812ETF13.687.901.294.096.613.82
DSPGDSP Group In20190812A27.0215.566.628.588.956.98
DSSDocument Sec20190812A274.11204.18226.92226.61-22.74-22.43
DSSIDiamond S Sh20190812A28.8715.5912.9016.392.69-0.80
DSTLDistillate U20190812ETF18.7510.6610.6610.660.000.00
DSWLDeswell Indu20190812A272.8395.2995.2995.290.000.00
DSXDiana Shippi20190812A35.4626.5122.2924.624.221.88
DTDynatrace, I20190812A30.7817.8215.7517.272.080.56
DTDWisdomTree U20190812ETF9.055.696.285.87-0.59-0.19
DTEDTE Energy C20190812A5.724.221.763.932.460.29
DTEADAVIDsTEA In20190812A200.91187.77154.35154.6233.4333.15
DTECALPS Disrupt20190812ETF24.4715.2415.2415.250.01-0.01
DTHWisdomTree I20190812ETF15.218.007.697.640.310.36
DTILPrecision Bi20190812A67.6442.1526.2627.7515.8914.40
DTNWisdomTree U20190812ETF8.9923.6511.8422.1111.811.54
DTODB Crude Oil20190812ETN243.26184.24175.59184.298.65-0.05
DTSSDatasea Inc.20190812A2290.052279.272107.812107.81171.47171.47
DTULiPath US Tre20190812ETF80.44
DTUSiPath US Tre20190812ETF270.3956.6656.6656.660.000.00
DTYLiPath US Tre20190812ETF14.62111.50111.50111.500.000.00
DUGProShares Ul20190812ETF9.427.345.637.131.720.21
DUKDuke Energy20190812A2.823.011.422.951.590.06
DURAVanEck Vecto20190812ETF13.3161.8961.8963.080.00-1.19
DUSADavis Select20190812ETF43.8722.6517.5022.775.16-0.12
DUSLDirexion Dai20190812ETF37.6556.9958.8158.04-1.82-1.05
DUSTDirexion Dai20190812ETF14.8116.1514.1815.091.981.05
DVADaVita Inc.20190812A4.098.197.078.411.13-0.21
DVAXDynavax Tech20190812A32.1727.98-1.602.6829.5525.30
DVDDover Motors20190812A77.8669.2859.9959.999.299.29
DVLUFirst Trust20190812ETF17.3110.124.894.895.235.23
DVNDevon Energy20190812A4.526.436.145.990.290.44
DVOLFirst Trust20190812ETF13.2912.5411.7911.790.750.75
DVPDeep Value E20190812ETF15.629.875.056.184.823.69
DVYiShares Sele20190812ETF2.674.273.133.111.141.16
DVYAiShares Asia20190812ETF33.1513.5413.5413.540.000.00
DVYEiShares Emer20190812ETF15.0410.1712.368.80-2.191.38
DWASInvesco DWA20190812ETF16.4211.3510.6910.840.650.51
DWATArrow Invest20190812ETF168.95199.33199.33199.330.000.00
DWCRArrow DWA Co20190812ETF131.4756.6156.6156.610.000.00
DWFISPDR Dorsey20190812ETF5.094.094.874.62-0.78-0.53
DWLDDavis Select20190812ETF35.6824.5424.0823.820.460.72
DWMWisdomTree I20190812ETF19.4410.1810.1310.170.050.01
DWMCAdvisorShare20190812ETF72.4224.8223.5220.951.303.87
DWMFWisdomTree I20190812ETF27.5921.499.999.9911.5011.50
DWPPFirst Trust20190812ETF33.1024.4923.5724.210.920.29
DWSHAdvisorShare20190812ETF35.4122.6721.8820.520.782.15
DWSNDawson Geoph20190812A209.04225.76198.96195.5626.8030.20
DWXSPDR S&P Int20190812ETF10.288.989.8910.41-0.92-1.43
DXDynex Capita20190812A13.4613.319.3213.124.000.19
DXCDXC Technolo20190812A3.8629.2231.2331.54-1.93-2.23
DXCMDexCom, Inc.20190812A17.677.324.233.963.083.35
DXDProShares Ul20190812ETF3.763.913.083.440.830.46
DXGEWisdomTree G20190812ETF50.0824.7724.8624.86-0.09-0.09
DXJWisdomTree J20190812ETF2.245.485.305.390.190.10
DXJSWisdomTree J20190812ETF40.6624.8721.8921.892.972.97
DXLGDestination20190812A379.79315.59259.89259.8955.7155.71
DXPEDXP Enterpri20190812A61.3529.1015.6717.5913.4411.51
DXYNDixie Group20190812A242.84297.07211.47238.5585.6158.52
DYDycom Indust20190812A20.977.375.545.981.831.39
DYAIDyadic Inter20190812A113.2898.3284.4984.1313.8314.18
DYLSWisdomTree D20190812ETF13.5815.1413.2611.801.893.34
DYNFBlackRock U.20190812ETF19.8914.9114.8914.850.020.06
DYNTDynatronics20190812A1080.642024.20183.85183.851840.361840.36
DZKDirexion Dai20190812ETF47.2972.0772.8573.76-0.78-1.70
DZSIDASAN Zhone20190812A118.7753.6841.0441.6012.6512.09
DZZDB Gold Doub20190812ETN63.5489.8274.9280.9314.898.89
EAElectronic A20190812A4.192.94-0.120.863.062.08
EAFGrafTech Int20190812A10.4911.0213.7112.48-2.69-1.46
EAGGiShares ESG20190812ETF8.005.936.546.54-0.61-0.61
EARNELLINGTON RE20190812A38.0524.5723.8324.050.730.52
EARSAuris Medica20190812A290.08248.21240.28240.327.937.89
EASGXtrackers MS20190812ETF32.8833.4233.4233.420.000.00
EASIAmplify EASI20190812ETF23.8217.7917.7417.970.05-0.18
EASTEASTSIDE DIS20190812A272.09184.08139.87133.3244.2150.76
EATBrinker Inte20190812A9.297.556.837.280.720.28
EBEventbrite,20190812A16.6113.6113.5213.350.100.26
EBAYeBay Inc20190812A2.698.290.790.387.517.93
EBFEnnis, Inc.20190812A26.4711.7813.6912.12-1.91-0.34
EBIXEbix Inc20190812A24.0314.235.796.888.447.34
EBIZGlobal X E-c20190812ETF38.0035.3023.3123.3311.9911.97
EBMTEagle Bancor20190812A462.32397.26327.19322.8270.0674.44
EBNDSPDR Bloombe20190812ETF12.6214.3914.3514.370.040.02
EBSEmergent Bio20190812A24.2320.7818.6719.532.111.25
EBSBMeridian Ban20190812A29.3431.157.987.8323.1723.33
EBTCEnterprise B20190812A132.4498.3695.0695.943.302.41
ECHiShares MSCI20190812ETF7.535.264.124.151.141.11
ECHOEcho Global20190812A25.3319.034.274.1714.7614.87
ECLEcolab, Inc.20190812A6.303.743.213.470.540.28
ECNSiShares MSCI20190812ETF87.4993.1389.5689.563.573.57
ECOLUS Ecology,20190812A50.7530.9518.8923.5112.067.44
ECOMCHANNELADVIS20190812A41.3423.2225.0124.61-1.80-1.40
ECONColumbia Eme20190812ETF15.717.387.277.450.11-0.07
ECORelectroCore,20190812A204.02148.5984.8397.5863.7651.01
ECOWPacer Emergi20190812ETF71.8745.3145.3145.310.000.00
ECPGEncore Capit20190812A19.026.530.832.735.703.80
ECTECA Marcellu20190812A84.8496.3896.3896.380.000.00
EDConsolidated20190812A3.872.551.721.890.820.66
EDCDirexion Dai20190812ETF5.834.713.954.260.760.45
EDENiShares MSCI20190812ETF26.0719.4719.4719.470.000.00
EDITEditas Medic20190812A21.5311.325.956.265.375.07
EDIVSPDR S&P Eme20190812ETF34.5038.1314.5230.2823.617.86
EDNTEdison Natio20190812A961.73335.45317.13317.1318.3318.33
EDOGALPS Emergin20190812ETF43.5714.5914.5914.590.000.00
EDOWFirst Trust20190812ETF19.4129.2329.2229.230.020.00
EDRYEuroDry Ltd.20190812A1107.48431.84440.33458.89-8.49-27.05
EDSAEdesa Biotec20190812A552.07785.94748.77752.1937.1733.75
EDUCEducational20190812A101.0153.0140.0839.9112.9313.10
EDVVanguard Wor20190812ETF8.195.304.033.921.271.38
EDZDirexion Dai20190812ETF3.962.462.132.210.330.25
EEEl Paso Elec20190812A3.222.361.592.140.780.22
EEFTEuronet Worl20190812A12.514.651.211.653.443.00
EEHELEMENTS Lin20190812ETN496.39
EELVInvesco S&P20190812ETF43.4528.8731.1831.71-2.31-2.83
EEMiShares MSCI20190812ETF2.543.722.873.460.850.26
EEMAiShares MSCI20190812ETF14.7215.1412.9413.422.201.72
EEMDAAM S&P Emer20190812ETF109.85
EEMOInvesco S&P20190812ETF88.9734.8334.8334.830.000.00
EEMSiShares MSCI20190812ETF35.6722.6023.2423.20-0.64-0.60
EEMViShares Edge20190812ETF2.712.661.302.391.360.27
EEMXSPDR MSCI Em20190812ETF42.0312.5512.7612.55-0.210.00
EESWisdomTree U20190812ETF10.114.974.433.970.540.99
EETProShares Ul20190812ETF60.569.6910.618.17-0.921.52
EEVProShares Tr20190812ETF4.908.760.408.398.360.37
EEXEmerald Hold20190812A21.8411.228.929.322.291.90
EFAiShares MSCI20190812ETF1.602.432.102.250.320.18
EFADProShares MS20190812ETF21.7017.3817.4717.30-0.100.07
EFASGlobal X MSC20190812ETF64.8859.7758.4658.461.311.31
EFAViShares Edge20190812ETF1.491.371.391.27-0.010.10
EFAXSPDR MSCI EA20190812ETF29.309.219.159.210.060.00
EFCEllington Fi20190812A9.869.109.178.90-0.070.20
EFGiShares MSCI20190812ETF13.969.388.679.010.720.37
EFNLiShares MSCI20190812ETF55.7834.6934.3434.460.350.22
EFOProShares Ul20190812ETF82.0469.3269.3269.320.000.00
EFOIEnergy Focus20190812A508.93469.33443.23443.2326.1026.10
EFSCEnterprise F20190812A27.0031.2221.5322.129.699.10
EFUProShares Tr20190812ETF101.88106.78106.78106.780.000.00
EFViShares MSCI20190812ETF2.423.363.033.210.330.14
EFXEquifax, Inc20190812A8.904.334.883.79-0.540.54
EFZProShares Tr20190812ETF8.227.154.596.982.560.17
EGANeGain Corpor20190812A42.5567.529.7914.4857.7353.04
EGBNEagle Bancor20190812A16.9113.395.235.588.167.81
EGHT8x8, Inc. Co20190812A15.3315.855.4815.1910.370.70
EGLEEagle Bulk S20190812A32.0858.198.146.6650.0551.53
EGOEldorado Gol20190812A12.1616.6914.6716.172.040.54
EGOVNIC Inc20190812A15.328.675.004.693.673.98
EGPEastGroup Pr20190812A10.114.684.514.850.18-0.17
EGPTVanEck Vecto20190812ETF171.12219.61142.90219.1176.700.50
EGRXEagle Pharma20190812A56.1444.2127.0428.0617.1716.16
EGYVaalco Energ20190812A73.8067.9847.2766.8120.711.18
EHCEncompass He20190812A10.946.206.606.81-0.35-0.58
EHTHeHealth, Inc20190812A31.5617.347.309.3310.048.02
EIDOiShares MSCI20190812ETF4.254.383.133.611.260.78
EIDXEidos Therap20190812A91.1437.7730.7733.547.004.23
EIGEmployers Ho20190812A26.5112.3511.0311.791.330.56
EIGIEndurance In20190812A47.5736.7718.9426.8517.839.92
EIGREiger BioPha20190812A57.5733.1614.4817.0418.6816.12
EIRLiShares MSCI20190812ETF35.4032.2432.5831.81-0.340.43
EISiShares MSCI20190812ETF37.4219.1118.1618.500.950.60
EIXEdison Inter20190812A4.295.7910.157.59-4.36-1.80
EJULInnovator MS20190812ETF35.2236.9236.8437.240.08-0.32
EKARIdeanomics N20190812ETF58.3121.8821.8821.880.000.00
EKSOEkso Bionics20190812A76.1394.0269.7562.2724.2731.75
ELANElanco Anima20190812A5.635.075.555.27-0.47-0.18
ELDWisdomTree E20190812ETF32.6335.5218.6936.6416.83-1.12
ELFe.l.f. Beaut20190812A18.5718.6514.9815.043.693.64
ELGXEndologix In20190812A49.2026.6515.9014.9710.7511.68
ELLOEllomay Capi20190812A1047.09
ELMDElectromed,20190812A145.03124.87108.12111.2016.7613.68
ELOXEloxx Pharma20190812A227.1195.229.4551.4985.7643.73
ELSEquity Lifes20190812A12.606.045.715.820.330.22
ELSEElectro-Sens20190812A406.21321.78319.40319.402.382.38
ELTKEltek Ltd20190812A225.94244.98213.43213.4831.5431.50
ELVTElevate Cred20190812A49.4762.2953.1327.599.1734.70
ELYCallaway Gol20190812A10.2510.189.359.570.820.61
EMAGVanEck Vecto20190812ETF186.04
EMANeMagin Corpo20190812A234.62141.55141.24141.550.310.00
EMBiShares J.P.20190812ETF0.961.150.270.630.880.51
EMBHiShares Inte20190812ETF30.883.083.083.080.000.00
EMCBWisdomTree E20190812ETF68.0350.4343.5743.576.866.86
EMCFEmclaire Fin20190812A707.6038.1438.1438.140.000.00
EMCGWisdomTree E20190812ETF51.2257.9857.9857.980.000.00
EMDVProShares MS20190812ETF100.60122.77122.77122.770.000.00
EMEEMCOR Group,20190812A11.155.544.394.781.150.77
EMFMGlobal X MSC20190812ETF55.0923.9223.921.340.0022.58
EMGFiShares Edge20190812ETF28.8219.2818.4818.760.800.52
EMHYiShares J.P.20190812ETF8.906.014.624.461.401.56
EMIFiShares Emer20190812ETF73.0799.7630.0299.7669.740.00
EMIHXtrackers Em20190812ETF82.5615.0215.0215.020.000.00
EMKREmcore Corp20190812A91.2529.46-8.35-7.8137.8137.26
EMLEastern Comp20190812A278.34156.44132.26132.3424.1824.10
EMLCVanEck Vecto20190812ETF3.002.462.202.180.250.28
EMLPFirst Trust20190812ETF5.595.103.003.112.111.99
EMMFWisdomTree E20190812ETF114.8246.7646.7646.760.000.00
EMMSEmmis Commun20190812A288.00109.4287.1988.8122.2320.61
EMNEastman Chem20190812A6.6316.934.8416.4512.140.51
EMPEntergy Miss20190812A25.2127.6927.3527.650.330.04
EMQQEMQQ The Eme20190812ETF16.4612.4811.5712.200.920.28
EMREmerson Elec20190812A3.242.833.172.78-0.350.05
EMSGXtrackers MS20190812ETF34.78
EMSHProShares Sh20190812ETF33.5559.0859.0859.080.000.00
EMTLSPDR DoubleL20190812ETF18.9714.4214.4214.420.000.00
EMTYProShares De20190812ETF6.0139.8839.9139.88-0.040.00
EMXEMX Royalty20190812A134.73105.77108.18107.60-2.41-1.84
EMXCiShares MSCI20190812ETF41.0121.06-1.7119.2322.771.82
ENBEnbridge, In20190812A3.023.363.673.48-0.30-0.11
ENBLENABLE MIDST20190812A12.6314.919.829.455.105.48
ENDPEndo Interna20190812A41.7041.2823.9523.0617.3318.22
ENFRAlerian Ener20190812ETF32.3914.5911.6516.892.94-2.29
ENGENGlobal Cor20190812A315.26200.72185.72176.8915.0123.83
ENLCENLINK MIDST20190812A13.6515.0113.5313.551.491.47
ENLVEnlivex Ther20190812A520.25181.0091.7189.1389.2891.87
ENOBEnochian Bio20190812A586.50547.35388.52451.13158.8396.22
ENORiShares MSCI20190812ETF26.4438.3738.2038.180.170.18
ENPHEnphase Ener20190812A7.5511.00-0.973.6611.977.34
ENREnergizer Ho20190812A11.289.148.078.331.120.84
ENSEnerSys, Inc20190812A14.175.364.404.100.961.26
ENSGThe Ensign G20190812A26.4431.088.499.8322.5921.25
ENSVEnservco Cor20190812A211.19181.85174.16176.267.705.60
ENTGlobal Eagle20190812A147.59163.9398.9493.2664.9870.67
ENTAEnanta Pharm20190812A50.7728.3110.0716.1718.2412.14
ENTGEntegris Inc20190812A9.027.280.666.026.621.26
ENTRERShares Ent20190812ETF31.2143.2845.0144.14-1.74-0.87
ENTXEntera Bio L20190812A3737.581139.04885.461070.81253.5768.23
ENVENVESTNET, I20190812A18.3911.3213.7511.80-2.44-0.45
ENVAEnova Intern20190812A25.4118.2615.3216.082.942.18
ENZEnzo Biochem20190812A52.7923.9725.3123.46-1.340.51
ENZLiShares Trus20190812ETF30.3813.5710.3710.383.203.20
EOGEOG Resource20190812A5.784.815.375.27-0.57-0.46
EOLSEvolus, Inc.20190812A76.0062.8725.3631.0637.5131.81
EPAMEPAM SYSTEMS20190812A17.707.155.115.662.041.49
EPAYBottomline T20190812A17.097.250.631.676.615.57
EPCEdgewell Per20190812A9.977.877.437.560.430.30
EPDEnterprise P20190812A3.633.993.333.820.670.18
EPHEiShares MSCI20190812ETF10.383.143.053.220.10-0.08
EPIWisdomTree I20190812ETF4.5321.805.135.4216.6716.37
EPIXESSA Pharma20190812A720.04531.01520.81520.8110.1910.19
EPMEvolution Pe20190812A47.6351.8335.3636.7716.5115.06
EPOLiShares MSCI20190812ETF5.107.025.536.581.490.44
EPPiShares MSCI20190812ETF2.342.511.922.230.590.27
EPREPR Properti20190812A8.814.895.855.08-0.96-0.19
EPRFInnovator S&20190812ETF54.3652.5352.5352.530.000.00
EPRTEssential Pr20190812A13.148.255.976.032.282.22
EPSWisdomTree U20190812ETF19.3812.6412.8512.60-0.210.04
EPSNEpsilon Ener20190812A264.54273.71227.78227.7845.9345.93
EPUiShares MSCI20190812ETF13.4912.1911.3210.230.871.96
EPVProShares Ul20190812ETF37.2143.8532.9738.4810.885.37
EPZMEpizyme, Inc20190812A28.5714.364.264.7310.109.63
EQEquillium, I20190812A623.19223.13163.55197.4859.5825.65
EQALInvesco Russ20190812ETF6.2013.859.389.644.464.21
EQBKEquity Bancs20190812A48.9821.0812.6014.328.486.76
EQCEquity Commo20190812A7.063.783.363.480.410.29
EQHEquitable Ho20190812A5.8910.306.956.843.343.46
EQIXEquinix, Inc20190812A10.625.341.712.243.633.10
EQLALPS Equal S20190812ETF9.347.185.816.081.371.10
EQMEQM Midstrea20190812A15.589.208.799.310.46-0.06
EQREquity Resid20190812A4.593.042.602.420.440.62
EQRRProShares Eq20190812ETF14.7613.17-7.72-7.7220.9020.90
EQSEquus Total20190812A1682.94149.58149.58149.580.000.00
EQTEQT CORP20190812A8.8511.5310.8910.840.650.71
EQWLInvesco S&P20190812ETF27.804.634.634.630.000.00
ERAERA GROUP IN20190812A92.0948.6942.7844.415.914.28
ERFEnerplus Cor20190812A16.0314.8014.0913.680.691.12
ERIEldorado Res20190812A9.825.874.374.451.501.42
ERIEErie Indemni20190812A30.9413.965.866.508.107.46
ERIIEnergy Recov20190812A25.6014.046.316.837.827.24
ERMEquityCompas20190812ETF41.8334.7134.5234.710.190.00
EROSEROS INTERNA20190812A76.6664.4863.0262.881.451.59
ERSXERShares Non20190812ETF58.90
ERUSiShares MSCI20190812ETF6.997.325.365.421.961.90
ERXDirexion Dai20190812ETF6.846.914.416.082.510.84
ERYDirexion Dai20190812ETF10.826.804.072.822.724.00
ESEversource E20190812A4.212.181.501.810.680.37
ESBKElmira Savin20190812A337.18163.64167.71173.30-4.07-9.66
ESCAEscalade Inc20190812A277.24101.7778.2989.3423.4912.43
ESEESCO Technol20190812A27.0015.4813.8014.171.671.31
ESEAEuroseas Ltd20190812A501.44377.29-71.91-71.96449.20449.25
ESGFlexShares T20190812ETF9.0714.8914.4314.790.460.11
ESGDiShares Trus20190812ETF11.084.264.433.93-0.170.34
ESGEiShares, Inc20190812ETF20.099.953.985.675.974.28
ESGGFlexShares S20190812ETF16.884.994.014.990.980.00
ESGNColumbia Sus20190812ETF122.232.022.022.020.000.00
ESGREnstar Group20190812A47.3930.3717.7923.4412.456.86
ESGSColumbia Sus20190812ETF38.9511.9611.9611.960.000.00
ESGUiShares Trus20190812ETF8.045.575.125.160.450.41
ESGVVanguard ESG20190812ETF10.0310.528.648.941.881.58
ESIElement Solu20190812A11.279.329.499.44-0.17-0.12
ESLTElbit System20190812A63.6932.7221.8926.7410.835.98
ESMLiShares ESG20190812ETF18.039.9510.799.87-0.840.09
ESNTEssent Group20190812A10.116.395.126.101.270.29
ESPEspey Mfg. &20190812A241.8092.3692.3691.530.000.84
ESPOVanEck Vecto20190812ETF30.4628.0628.2629.59-0.20-1.53
ESPREsperion The20190812A31.6626.497.959.0118.5417.48
ESQEsquire Fina20190812A270.09314.13285.03281.4829.1032.65
ESRTEMPIRE STATE20190812A8.197.927.227.520.700.40
ESSEssex Proper20190812A9.847.537.347.560.21-0.02
ESSAESSA Bancorp20190812A95.3250.6246.4846.234.144.39
ESTAEstablishmen20190812A112.0146.2328.4134.1617.8212.07
ESTCElastic N.V.20190812A20.9510.268.569.501.690.77
ESTEEarthstone E20190812A68.8671.7534.2862.5537.479.20
ESXBCommunity Ba20190812A255.12154.23154.35154.36-0.13-0.13
ETEnergy Trans20190812A7.427.316.056.641.260.66
ETFCE*Trade Fina20190812A4.043.960.210.523.753.44
ETHEthan Allen20190812A15.6612.5810.9511.391.631.19
ETHOETF Managers20190812ETF35.7091.3025.1090.5066.210.81
ETMEntercom Com20190812A30.8333.3537.7735.33-4.37-1.97
ETNEaton Corpor20190812A4.803.263.093.240.170.02
ETONEton Pharmac20190812A85.0236.8127.7326.969.099.86
ETREntergy Corp20190812A4.542.451.521.580.930.87
ETRNEquitrans Mi20190812A10.588.948.268.560.690.38
ETSYEtsy, Inc.20190812A10.598.200.311.707.886.50
ETTXEntasis Ther20190812A258.87154.92123.69129.8631.2325.06
EUDGWisdomTree E20190812ETF38.9329.3029.3029.300.000.00
EUDVProShares MS20190812ETF29.7534.2733.8834.080.390.20
EUFNiShares MSCI20190812ETF6.174.473.753.590.720.88
EUMProShares Tr20190812ETF5.045.643.845.081.790.56
EUMFWisdomTree E20190812ETF89.49202.49213.33202.49-10.840.00
EUMViShares Edge20190812ETF16.8612.2817.9412.28-5.660.00
EURLDirexion Dai20190812ETF12.066.279.007.68-2.73-1.41
EURNEURONAV NV20190812A13.6312.7910.8512.521.920.22
EURZXtrackers Eu20190812ETF137.8759.9859.9859.980.000.00
EUSAiShares MSCI20190812ETF5.854.354.474.40-0.12-0.05
EUSCWisdomTree E20190812ETF20.1810.029.519.900.510.13
EVEaton Vance20190812A7.366.516.906.42-0.380.10
EVAEnviva Partn20190812A54.6918.3416.5317.421.810.92
EVBGEverbridge,20190812A23.259.637.1912.232.44-2.60
EVBNEvans Bancor20190812A191.77211.35210.36210.830.980.52
EVCEntravision20190812A41.3238.3934.4536.674.011.79
EVEREverQuote, I20190812A56.4829.2913.5216.4715.7712.82
EVFMEvofem Biosc20190812A105.1562.2651.4951.5610.7710.70
EVGNEVOGENE LTD.20190812A226.47188.92144.37159.0444.5529.88
EVHEvolent Heal20190812A23.0922.1121.6822.940.43-0.83
EVIEVI Industri20190812A186.14125.36121.44124.403.920.96
EVKEver-Glory I20190812A1221.86746.70746.70746.700.000.00
EVLOEvelo Biosci20190812A350.87280.76178.73220.30102.0260.45
EVOKEvoke Pharma20190812A93.81115.3869.3981.1546.0034.23
EVOLEvolving Sys20190812A789.86496.48454.79464.0241.6932.45
EVOPEVO Payments20190812A27.0613.4712.557.410.926.06
EVREvercore Inc20190812A13.155.255.296.05-0.13-0.81
EVRGEvergy, Inc.20190812A5.862.562.582.51-0.020.04
EVRIEveri Holdin20190812A15.9115.108.1313.086.972.03
EVSIEnvision Sol20190812A364.51204.55108.63108.6395.9295.92
EVTCEVERTEC, INC20190812A18.0110.154.104.726.115.48
EVXVanEck Vecto20190812ETF27.5928.3327.9928.330.340.00
EWEdwards Life20190812A7.935.504.995.150.510.35
EWAiShares MSCI20190812ETF4.693.892.903.350.990.53
EWBCEast-West Ba20190812A11.527.01-0.373.207.383.81
EWCiShares MSCI20190812ETF3.583.522.733.130.800.39
EWCOInvesco Exch20190812ETF21.0913.0112.2112.700.800.31
EWDiShares MSCI20190812ETF3.683.482.192.891.290.59
EWGiShares MSCI20190812ETF3.843.522.683.020.840.51
EWGSiShares MSCI20190812ETF34.50227.34227.34227.340.000.00
EWHiShares MSCI20190812ETF4.446.035.515.840.530.19
EWIiShares MSCI20190812ETF3.873.192.162.591.030.60
EWJiShares MSCI20190812ETF1.883.302.923.130.380.17
EWJEiShares MSCI20190812ETF45.2720.7520.7520.750.000.00
EWJViShares MSCI20190812ETF10.2010.1710.1710.170.000.00
EWKiShares MSCI20190812ETF18.818.895.935.912.972.98
EWLiShares MSCI20190812ETF2.692.591.672.170.920.42
EWMiShares MSCI20190812ETF4.365.003.564.011.440.99
EWMCInvesco S&P20190812ETF30.1718.8418.5018.840.350.00
EWNiShares MSCI20190812ETF3.543.502.342.921.160.58
EWOiShares MSCI20190812ETF21.5915.9513.3014.282.651.67
EWPiShares MSCI20190812ETF3.773.912.993.530.920.38
EWQiShares MSCI20190812ETF3.4617.4516.6617.020.820.43
EWREInvesco S&P20190812ETF15.7611.2611.2611.260.000.00
EWSiShares MSCI20190812ETF4.416.933.954.232.982.69
EWSCInvesco S&P20190812ETF26.2427.1026.6626.660.440.44
EWTiShares MSCI20190812ETF2.952.842.252.610.590.23
EWUiShares MSCI20190812ETF3.343.391.922.721.470.67
EWUSiShares MSCI20190812ETF36.4426.0315.0015.4211.0310.60
EWVProShares Tr20190812ETF30.8633.0431.7632.351.280.68
EWWiShares MSCI20190812ETF2.695.014.754.560.280.46
EWXSPDR S&P Eme20190812ETF11.957.006.276.460.730.54
EWYiShares MSCI20190812ETF1.952.231.661.920.570.31
EWZiShares MSCI20190812ETF2.355.444.905.150.550.30
EWZSiShares MSCI20190812ETF45.1927.6627.4127.120.240.53
EXASExact Scienc20190812A12.506.293.133.713.162.57
EXCExelon Corpo20190812A2.283.652.862.980.800.68
EXELExelixis Inc20190812A5.9919.919.9411.299.978.62
EXFOEXFO INC.20190812A112.8689.241.866.4187.3882.83
EXIiShares Glob20190812ETF13.8311.7712.0211.78-0.25-0.01
EXKEndeavour Si20190812A37.1533.3527.5530.505.812.85
EXPEagle Materi20190812A13.195.193.745.001.460.19
EXPDExpeditors I20190812A6.543.020.891.212.131.82
EXPEExpedia Grou20190812A4.223.911.302.502.611.42
EXPIeXp World Ho20190812A72.0774.2467.0762.117.1612.13
EXPOExponent Inc20190812A18.7427.418.388.4619.0418.95
EXPRExpress, Inc20190812A52.0743.5732.0536.4111.507.15
EXRExtra Space20190812A6.534.364.284.190.090.18
EXTNExterran Cor20190812A32.1848.1933.8547.4114.340.77
EXTRExtreme Netw20190812A13.6426.05-0.191.1126.2424.94
EYENational Vis20190812A11.208.494.193.374.305.12
EYEGEyegate Phar20190812A213.83167.60161.91161.915.695.68
EYENEyenovia, In20190812A210.02139.6397.7497.1141.8942.52
EYESSecond Sight20190812A232.19189.93165.40165.9824.5323.95
EYLDCambria Emer20190812ETF117.17187.13187.11187.130.020.00
EYPTEyePoint Pha20190812A130.39103.3778.8379.4324.5423.94
EZAiShares MSCI20190812ETF8.926.414.234.832.181.60
EZJProShares Ul20190812ETF58.6919.469.739.739.739.73
EZMWisdomTree U20190812ETF6.164.922.982.781.942.14
EZPWEzcorp Inc20190812A22.2617.745.497.0412.2510.70
EZUiShare MSCI20190812ETF2.672.462.322.390.140.07
FFord Motor C20190812A10.708.007.207.790.800.21
FAARFirst Trust20190812ETF36.5220.7018.5818.702.122.00
FABFirst Trust20190812ETF30.2323.5418.7318.734.814.81
FADFirst Trust20190812ETF31.8415.5614.9714.960.590.60
FAFFirst Americ20190812A8.595.124.694.850.440.28
FALNiShares Fall20190812ETF15.165.614.324.771.300.84
FAMIFarmmi, Inc.20190812A357.80620.45620.45620.450.000.00
FANFirst Trust20190812ETF16.7215.2427.50-29.35-12.2644.59
FANGDiamondback20190812A8.616.192.022.584.173.61
FARMFarmer Bros20190812A44.1631.6028.8931.132.710.47
FAROFaro Technol20190812A51.6728.9520.6021.298.367.66
FASDirexion Dai20190812ETF9.685.944.914.751.031.19
FASTFastenal Co20190812A4.044.492.752.591.741.91
FATFAT Brands I20190812A316.57132.35128.33128.864.023.49
FATEFate Therape20190812A25.0520.536.8210.2613.7110.27
FAUSFirst Trust20190812ETF59.90
FAZDirexion Dai20190812ETF7.577.124.636.302.490.82
FBFacebook, In20190812A1.882.051.371.180.680.87
FBCFlagstar Ban20190812A16.8514.2313.5514.000.680.18
FBHSFORTUNE BRAN20190812A5.914.073.834.400.24-0.33
FBIOFortress Bio20190812A151.62122.2387.6384.6434.6037.59
FBIZFirst Busine20190812A177.07182.0066.0586.84115.9595.16
FBKFB Financial20190812A47.6119.0219.8716.65-0.852.37
FBMFoundation B20190812A18.0312.6913.1312.51-0.450.17
FBMSFirst Bancsh20190812A44.1120.774.237.5216.5413.25
FBNCFirst Bancor20190812A27.7025.277.077.3818.2017.89
FBNDFidelity Tot20190812ETF3.454.003.183.360.820.64
FBPFirst BanCor20190812A10.6011.569.3810.822.180.74
FBSSFauquier Ban20190812A338.03170.4050.4150.41119.99119.99
FBTFirst Trust20190812ETF10.268.037.447.870.690.17
FBZFirst Trust20190812ETF60.5953.3552.8353.350.520.00
FCFranklin Cov20190812A56.5733.8531.2432.822.611.04
FCAFirst Trust20190812ETF116.1973.7273.7273.720.000.00
FCALFirst Trust20190812ETF30.4910.1010.5810.10-0.480.00
FCANFirst Trust20190812ETF43.0313.2213.2213.220.000.00
FCAPFirst Capita20190812A243.41101.6995.5097.416.194.28
FCAUFIAT CHRYSLE20190812A7.708.026.927.411.100.61
FCBCFirst Commun20190812A70.3636.6324.8026.5411.8310.09
FCBPFirst Choice20190812A389.04106.4193.8983.9112.5222.50
FCCOFirst Commun20190812A227.57290.45261.07262.2429.3828.21
FCCY1st Constitu20190812A106.5381.6759.3363.2822.3418.39
FCEFFirst Trust20190812ETF40.7643.0547.1740.86-4.122.19
FCELFuelCell Ene20190812A80.4598.7776.6880.9322.1017.84
FCFFirst Common20190812A9.2610.328.0910.452.24-0.12
FCFSFirstCash, I20190812A22.978.892.223.566.655.32
FCGFirst Trust20190812ETF9.369.237.819.151.420.08
FCNFTI Consulti20190812A16.148.147.627.980.540.17
FCNCAFirst Citize20190812A65.4837.3223.6427.5112.978.68
FCOMFidelity MSC20190812ETF12.3613.609.6813.603.920.00
FCORFidelity Cor20190812ETF8.275.845.345.830.500.02
FCPTFour Corners20190812A11.836.115.465.360.640.75
FCTRFirst Trust20190812ETF28.207.297.097.240.200.05
FCVTFirst Trust20190812ETF31.8222.3322.3622.39-0.03-0.06
FCXFreeport-McM20190812A10.519.218.548.540.660.67
FDDFirst Trust20190812ETF8.656.726.746.95-0.02-0.23
FDEFFirst Defian20190812A81.3035.2422.1523.6613.0911.58
FDEMFidelity Tar20190812ETF67.0039.3339.3339.330.000.00
FDEVFidelity Tar20190812ETF14.6520.0520.0520.050.000.00
FDHYFidelity Hig20190812ETF27.91145.37136.43144.018.941.36
FDISFidelity MSC20190812ETF8.966.867.298.72-0.44-1.86
FDIVFirst Trust20190812ETF20.1511.3911.3911.390.000.00
FDLFirst Trust20190812ETF4.154.353.724.140.640.21
FDLOFidelity Low20190812ETF9.8714.9614.3714.870.590.09
FDMFirst Trust20190812ETF11.6914.0512.5513.561.500.50
FDMOFidelity Mom20190812ETF10.887.757.047.090.700.66
FDNFirst Trust20190812ETF5.454.204.893.46-0.680.75
FDNIFirst Trust20190812ETF76.3044.48-7.04-7.0451.5351.53
FDPFresh Del Mo20190812A24.0812.829.8410.132.982.62
FDRRFidelity Div20190812ETF23.4413.2610.6711.212.592.05
FDSFactset Rese20190812A14.596.285.605.510.670.77
FDTFirst Trust20190812ETF23.338.307.618.020.690.28
FDTSFirst Trust20190812ETF117.44
FDUSFidus Invest20190812A26.3594.8726.8526.7668.0268.11
FDVVFidelity Hig20190812ETF13.9416.9915.1014.961.902.04
FDXFedEx Corpor20190812A6.733.763.243.420.530.35
FEFirstEnergy20190812A2.342.171.691.900.480.27
FEIMFrequency El20190812A442.53447.77173.59425.70274.1722.07
FELEFranklin Ele20190812A25.1512.274.755.067.527.22
FEMFirst Trust20190812ETF14.467.795.826.151.971.64
FEMBFirst Trust20190812ETF33.5330.017.906.6622.1123.34
FEMSFirst Trust20190812ETF52.4030.4530.4430.430.010.01
FENCFennec Pharm20190812A543.61164.63116.43119.3248.2045.30
FENYFidelity MSC20190812ETF7.129.198.588.400.620.79
FEPFirst Trust20190812ETF20.0010.2413.0313.45-2.79-3.20
FETFORUM ENERGY20190812A63.7843.461.4720.5842.1522.89
FEULCredit Suiss20190812ETN81.4749.7749.7749.770.000.00
FEUZFirst Trust20190812ETF109.2931.660.2831.6131.380.05
FEXFirst Trust20190812ETF4.034.864.224.230.640.64
FEYEFireEye, Inc20190812A8.3122.175.095.3517.0916.84
FEZSPDR EURO ST20190812ETF2.762.701.962.280.740.42
FFFuture Fuel20190812A61.0032.0625.2828.876.793.19
FFBCFirst Financ20190812A13.668.122.022.716.105.40
FFBWFFBW, Inc. C20190812A148.88
FFGFBL Financia20190812A68.4738.7635.2036.303.572.46
FFHGFormula Foli20190812ETF47.2560.5760.4760.470.110.11
FFHLFuwei Films20190812A361.99217.15197.10197.1020.0520.05
FFICFlushing Fin20190812A26.7219.915.496.0114.4313.97
FFINFirst Financ20190812A16.316.220.730.855.495.37
FFIUUVA Unconstr20190812ETF49.2615.9015.9015.900.000.00
FFIVF5 Networks20190812A7.963.590.490.883.102.71
FFNWFirst Financ20190812A235.95134.31133.21134.311.100.00
FFRFirst Trust20190812ETF43.2728.7023.0423.045.665.66
FFSGFormulaFolio20190812ETF41.2928.0128.7528.06-0.74-0.05
FFTGFormulaFolio20190812ETF41.149.939.939.930.000.00
FFTIFormulaFolio20190812ETF13.136.235.715.650.520.58
FFTYInnovator IB20190812ETF6.059.245.505.023.744.22
FFWMFirst Founda20190812A31.3618.553.354.2315.1914.32
FGFGL Holdings20190812A13.6910.3510.9011.55-0.55-1.20
FGBIFIRST GUARAN20190812A758.75158.9194.39114.2164.5244.70
FGDFirst Trust20190812ETF11.249.2210.239.23-1.00-0.01
FGENFibroGen, In20190812A17.347.822.653.145.174.68
FGMFirst Trust20190812ETF14.609.538.036.691.512.85
FHBFirst Hawaii20190812A5.959.44-0.721.7510.167.69
FHKFirst Trust20190812ETF234.65163.78163.40163.400.380.38
FHLCFidelity MSC20190812ETF6.4612.55-0.98-0.5913.5313.14
FHNFirst Horizo20190812A6.536.146.365.64-0.220.50
FIFRANKS INTER20190812A32.9417.4416.3916.891.050.54
FIBKFirst Inters20190812A26.7211.6312.5711.16-0.940.47
FIBRiShares Edge20190812ETF9.198.838.838.830.000.00
FICOFair Isaac C20190812A24.1213.0412.1113.340.93-0.30
FIDFirst Trust20190812ETF45.7440.4140.4140.410.000.00
FIDIFidelity Int20190812ETF51.8546.7445.2645.261.481.48
FIDUFidelity MSC20190812ETF5.765.846.806.62-0.96-0.78
FIEEFI Enhanced20190812ETN108.1952.9252.4352.970.49-0.05
FIHDUBS AG FI En20190812ETN99.6143.9244.2943.69-0.370.23
FILLiShares MSCI20190812ETF86.7347.6355.1147.63-7.480.00
FINXGlobal X Fun20190812ETF24.6512.153.536.378.625.78
FISFidelity Nat20190812A3.253.272.763.300.50-0.03
FISIFinancial In20190812A71.2531.0611.4812.0819.5818.97
FISRSPDR SSGA Fi20190812ETF17.3632.4232.4232.420.000.00
FISVFiserv Inc20190812A2.512.32-1.06-1.053.393.38
FITFitbit, Inc.20190812A31.3220.9022.1420.97-1.25-0.07
FITBFifth Third20190812A3.963.351.231.552.121.80
FITESPDR S&P Ken20190812ETF27.8318.7123.6917.69-4.981.02
FIVAFidelity Int20190812ETF82.4766.1966.1966.190.000.00
FIVEFive Below,20190812A13.069.223.133.226.096.00
FIVGDefiance Nex20190812ETF18.4711.8212.6712.29-0.85-0.47
FIVNFIVE9, INC.20190812A17.8816.112.095.6914.0210.42
FIWFirst Trust20190812ETF9.6323.1723.3523.17-0.18-0.01
FIXComfort Syst20190812A14.556.927.877.75-0.95-0.82
FIXDFirst Trust20190812ETF13.057.597.748.85-0.15-1.26
FIXXHomology Med20190812A64.3634.0816.3920.9417.6813.14
FIYYBarclays ETN20190812ETN73.2645.0141.7346.823.28-1.81
FIZZNational Bev20190812A21.0511.674.465.507.206.17
FJPFirst Trust20190812ETF54.4125.8621.1322.874.733.00
FKOFirst Trust20190812ETF70.1931.6831.6831.680.000.00
FKUFirst Trust20190812ETF57.5544.3744.3744.370.000.00
FLFoot Locker,20190812A5.819.168.638.960.540.21
FLAGFLAG-Forensi20190812ETF52.2130.561.351.3529.2129.21
FLATiPath US Tre20190812ETF84.9810.9310.9310.930.000.00
FLAUFranklin FTS20190812ETF20.8817.7217.7217.720.000.00
FLAXFranklin FTS20190812ETF35.3427.9419.7027.958.24-0.02
FLBLFranklin Lib20190812ETF29.1032.0532.0532.050.000.00
FLBRFranklin FTS20190812ETF44.0710.211.3110.218.900.00
FLCHFranklin FTS20190812ETF38.9234.8134.3933.660.981.71
FLCOFranklin Lib20190812ETF25.3912.9912.9912.990.000.00
FLDMFluidigm Cor20190812A20.4922.529.939.8512.5812.66
FLDRFidelity Low20190812ETF4.246.976.966.960.010.01
FLEEFranklin FTS20190812ETF12.9613.0913.0913.090.000.00
FLEHFranklin FTS20190812ETF36.25
FLEUBarclays ETN20190812ETN104.85
FLEXFlex Ltd. Or20190812A10.0017.812.322.6115.5015.24
FLFRFranklin FTS20190812ETF15.3416.5716.5716.570.000.00
FLGBFranklin FTS20190812ETF18.2366.7050.8656.6215.8410.08
FLGECredit Suiss20190812ETN48.5721.4523.5621.45-2.110.00
FLGRFranklin FTS20190812ETF16.4814.7114.7114.710.000.00
FLGTFulgent Gene20190812A194.91171.62104.81146.5666.8125.06
FLHKFranklin FTS20190812ETF31.7178.6058.3962.4420.2016.16
FLHYFranklin Lib20190812ETF36.4219.9818.1418.141.841.84
FLIAFranklin Lib20190812ETF34.1924.9224.9224.920.000.00
FLICFirst of Lon20190812A40.3523.789.858.2113.9315.57
FLINFranklin FTS20190812ETF57.469.659.649.650.010.00
FLIRFlir Systems20190812A6.548.441.762.426.696.03
FLIYFranklin FTS20190812ETF16.4313.8813.7613.880.120.00
FLJHFranklin FTS20190812ETF69.4934.4834.4834.480.000.00
FLJPFranklin FTS20190812ETF21.1029.5929.5929.590.000.00
FLKRFranklin FTS20190812ETF34.2217.6916.8916.830.800.86
FLLFull House R20190812A543.50233.14233.13233.140.000.00
FLLAFranklin FTS20190812ETF57.09147.76147.76147.760.000.00
FLLVFranklin Lib20190812ETF14.1812.7812.4312.780.360.00
FLMBFranklin Lib20190812ETF30.171.331.331.330.000.00
FLMIFranklin Lib20190812ETF12.92
FLMNFalcon Miner20190812A72.0487.7972.9572.7014.8415.10
FLMXFranklin FTS20190812ETF32.9825.5825.5825.580.000.00
FLNFirst Trust20190812ETF67.4650.3743.448.746.9341.63
FLNGFLEX LNG Ltd20190812A145.08109.54109.54109.540.000.00
FLNTFluent, Inc.20190812A38.9332.442.145.8930.3026.54
FLOFlowers Food20190812A4.778.635.515.393.153.26
FLOTiShares Floa20190812ETF1.971.141.221.22-0.07-0.07
FLOWSPX FLOW, In20190812A24.4112.4110.059.572.362.84
FLQDFranklin Lib20190812ETF27.0730.6630.6630.660.000.00
FLQEFranklin Lib20190812ETF58.0476.1176.1176.110.000.00
FLQHFranklin Lib20190812ETF34.8869.9568.8872.581.07-2.63
FLQLFranklin Lib20190812ETF7.8712.2312.2712.24-0.04-0.01
FLQMFranklin Lib20190812ETF13.0928.6721.8928.676.780.00
FLQSFranklin Lib20190812ETF12.9978.4160.8778.4117.540.00
FLRFluor Corpor20190812A6.989.499.239.490.260.01
FLRNSPDR Bloombe20190812ETF3.261.861.701.840.160.01
FLRTPacific Glob20190812ETF123.8018.4318.4318.430.000.00
FLRUFranklin FTS20190812ETF29.927.467.467.460.000.00
FLSFlowserve Co20190812A5.704.441.952.412.512.04
FLSAFranklin FTS20190812ETF58.9925.9225.9225.920.000.00
FLSWFranklin FTS20190812ETF28.978.358.358.350.000.00
FLTFleetCor Tec20190812A9.825.935.315.950.61-0.02
FLTBFidelity Lim20190812ETF4.405.085.084.680.000.40
FLTRVanEck Vecto20190812ETF7.523.503.503.500.000.00
FLTWFranklin FTS20190812ETF22.2332.9432.9432.940.000.00
FLWS1-800-FLOWER20190812A19.4616.274.014.9112.2611.36
FLXNFlexion Ther20190812A22.9517.96-0.355.5518.3212.42
FLXSFlexsteel In20190812A215.53115.2994.1294.4221.1720.87
FLZAFranklin FTS20190812ETF35.2533.0732.9532.950.120.12
FMiShares MSCI20190812ETF24.4725.8725.8026.210.07-0.33
FMAOFarmers & Me20190812A191.23129.9143.8643.8686.0586.05
FMATFidelity MSC20190812ETF8.696.513.326.303.190.21
FMBFirst Trust20190812ETF6.993.182.993.170.190.00
FMBHFirst Mid Ba20190812A48.4233.9118.0118.0215.9015.88
FMBIFirst Midwes20190812A13.3032.3315.3928.4316.943.90
FMCFMC Corporat20190812A5.713.572.883.390.690.18
FMCIForum Merger20190812A52.5043.2843.2843.280.000.00
FMFFirst Trust20190812ETF57.9138.8638.8638.860.000.00
FMHIFirst Trust20190812ETF39.5115.9215.8115.810.100.10
FMKFirst Trust20190812ETF41.520.700.700.700.000.00
FMNBFarmers Nati20190812A50.6636.8123.6724.3113.1412.50
FNFabrinet20190812A18.9010.118.949.411.160.69
FNBF.N.B. Corp20190812A9.379.586.118.263.491.33
FNCBFNCB Bancorp20190812A170.4674.2567.5670.276.693.98
FNCLFidelity MSC20190812ETF3.5712.203.244.748.977.46
FNDFloor & Deco20190812A10.7813.0013.7513.30-0.75-0.31
FNDASchwab Funda20190812ETF6.176.892.566.654.330.24
FNDBSchwab Funda20190812ETF10.259.608.898.800.710.80
FNDCSchwab Funda20190812ETF15.6214.1612.8813.011.271.15
FNDESchwab Funda20190812ETF6.466.662.974.063.702.60
FNDFSchwab Funda20190812ETF5.374.103.913.570.190.53
FNDXSchwab Funda20190812ETF4.025.153.263.081.892.07
FNFFidelity Nat20190812A4.463.112.833.140.29-0.02
FNGDMicroSectors20190812ETN18.1013.209.939.983.263.21
FNGOMicroSectors20190812ETN20.2031.0116.9116.9114.1014.10
FNGUMicroSectors20190812ETN16.6811.8713.4311.76-1.560.11
FNGZMicroSectors20190812ETN16.9810.12-13.92-1.0024.0411.12
FNHCFedNat Holdi20190812A78.9260.80-40.37-35.73101.1896.53
FNIFirst Trust20190812ETF10.2017.8617.6116.280.251.58
FNJNFinjan Holdi20190812A122.8087.1963.2663.5423.9323.66
FNKFirst Trust20190812ETF38.1622.6022.5622.560.030.03
FNKOFunko, Inc.20190812A16.5314.532.899.5511.644.97
FNLCFirst Bancor20190812A125.7765.8349.2056.7516.649.09
FNVFranco-Nevad20190812A5.974.575.034.44-0.460.14
FNWBFirst Northw20190812A75.3154.1721.9934.2932.1819.88
FNXFirst Trust20190812ETF11.085.02-1.66-0.476.685.49
FNYFirst Trust20190812ETF39.0020.2915.2015.175.095.12
FOCSFocus Financ20190812A43.8220.988.515.4112.4715.57
FOEFerro Corpor20190812A11.5412.4010.9111.961.490.44
FOLDAmicus Thera20190812A10.769.196.346.952.852.25
FONRFonar Corpor20190812A107.6551.4218.7320.1032.6931.32
FORForestar Gro20190812A115.2149.4462.1458.90-12.70-9.47
FORDForward Indu20190812A335.51154.07134.11134.1119.9619.96
FORKFuling Globa20190812A602.04182.37112.84133.3469.5449.03
FORMFormFactor I20190812A20.8221.294.462.0716.8319.22
FORRForrester Re20190812A51.0524.4210.1711.5414.2512.88
FOSLFossil Group20190812A13.2010.623.233.937.386.68
FOVLiShares Focu20190812ETF17.5075.8550.6052.7125.2523.15
FOXFox Corporat20190812A3.543.580.931.272.652.32
FOXAFox Corporat20190812A3.233.392.082.361.311.03
FOXFFox Factory20190812A25.0213.227.057.146.186.08
FPAFirst Trust20190812ETF132.8371.8073.0772.22-1.27-0.42
FPACFar Point Ac20190812A116.48130.69126.95126.953.743.74
FPAYFlexShopper,20190812A169.22126.1378.7487.9847.3938.15
FPEFirst Trust20190812ETF5.264.503.864.000.640.51
FPEIFirst Trust20190812ETF18.6532.3232.3232.320.000.00
FPHFive Point H20190812A70.2327.3121.9724.895.342.42
FPIFarmland Par20190812A27.8524.5121.0423.343.471.17
FPRXFive Prime T20190812A42.7960.774.303.0256.4757.75
FPXFirst Trust20190812ETF5.233.303.272.960.040.34
FPXEFirst Trust20190812ETF21.07
FPXIFirst Trust20190812ETF74.2248.4148.9548.41-0.540.00
FQALFidelity Qua20190812ETF6.664.633.484.241.150.39
FRFirst Indust20190812A9.024.813.433.791.381.02
FRAFFranklin Fin20190812A186.2092.9492.9492.850.010.09
FRAKVanEck Vecto20190812ETF44.7926.3324.7424.741.591.59
FRANFrancesca''s20190812A100.2163.7543.2446.8920.5116.86
FRBAFirst Bank20190812A128.8286.4978.1880.848.315.65
FRBKRepublic Fir20190812A38.7943.5814.7415.3028.8428.29
FRCFirst Republ20190812A6.953.523.193.240.330.28
FRDFriedman Ind20190812A108.1067.7867.7867.780.000.00
FRDMFreedom 10020190812ETF36.5623.4823.4823.480.000.00
FRELFidelity MSC20190812ETF4.7119.892.324.9617.5714.93
FRGIFiesta Resta20190812A21.9717.521.052.3016.4715.22
FRIFirst Trust20190812ETF7.114.793.163.371.631.42
FRLGLarge Cap Gr20190812ETN63.1225.2025.2125.21-0.01-0.01
FRMEFirst Mercha20190812A17.0210.513.042.517.478.00
FROFrontline Lt20190812A14.7114.0813.9014.130.19-0.05
FRPHFRP Holdings20190812A289.97168.97172.06168.59-3.090.38
FRPTFreshpet, In20190812A26.3819.8712.4715.037.404.85
FRTFederal Real20190812A9.856.885.665.821.221.05
FRTAForterra, In20190812A56.7934.5315.8717.6718.6616.60
FSBFranklin Fin20190812A48.5221.1119.1519.841.971.28
FSBCFSB Bancorp,20190812A360.27
FSBWFS Bancorp,20190812A158.7489.1584.9687.114.192.03
FSCTForeScout Te20190812A24.3111.4010.5412.480.86-1.08
FSEAFirst Seacoa20190812A138.51104.48104.48104.480.000.00
FSFGFirst Saving20190812A347.61331.60333.14333.14-1.54-1.54
FSIFlexible Sol20190812A112.38106.52115.55109.53-9.03-3.01
FSKFS KKR Capit20190812A18.7821.6921.8921.52-0.190.18
FSLRFirst Solar,20190812A9.306.901.722.105.184.81
FSLYFastly, Inc.20190812A24.5920.8420.1021.800.80-0.98
FSMFORTUNA Silv20190812A24.2325.8923.1123.772.792.12
FSMBFirst Trust20190812ETF43.7924.7124.7124.710.000.00
FSMDFidelity Sma20190812ETF14.5038.5638.8639.96-0.30-1.40
FSPFranklin Str20190812A19.3318.5216.3416.952.191.57
FSSFederal Sign20190812A11.598.408.558.62-0.16-0.22
FSTAFidelity MSC20190812ETF5.119.075.636.303.442.77
FSTRFoster (Lb)20190812A79.3936.6628.5129.598.167.08
FSVFirstService20190812A30.7220.0111.4411.438.578.58
FSZFirst Trust20190812ETF29.6417.4721.7521.75-4.28-4.28
FTAFirst Trust20190812ETF4.501.90-0.450.952.350.95
FTAGFirst Trust20190812ETF38.5337.4737.5437.47-0.070.00
FTAIFortress Tra20190812A21.8117.0416.4016.850.640.19
FTCFirst Trust20190812ETF9.205.415.075.320.340.09
FTCHFarfetch Lim20190812A12.9315.646.1410.669.524.99
FTCSFirst Trust20190812ETF3.615.694.445.251.260.45
FTDRfrontdoor, i20190812A27.199.815.556.344.263.48
FTECFidelity MSC20190812ETF4.013.264.732.39-1.470.87
FTEKFuel Tech, I20190812A131.38293.83136.08136.08157.75157.75
FTFTFuture FinTe20190812A446.14296.19258.82292.8137.373.38
FTGCFirst Trust20190812ETF59.1115.629.698.565.947.06
FTHIFirst Trust20190812ETF38.0726.0525.2725.280.780.77
FTITechnipFMC p20190812A4.244.432.713.691.730.75
FTKFlotek Indus20190812A53.7469.0867.4467.871.651.22
FTLBFirst Trust20190812ETF36.3127.00-19.000.0646.0026.94
FTLSFirst Trust20190812ETF10.456.416.206.430.20-0.03
FTNTFortinet, In20190812A6.614.130.661.103.473.03
FTRFrontier Com20190812A18.9837.194.268.6132.9928.65
FTRIFirst Trust20190812ETF126.1613.8918.1913.89-4.310.00
FTSFortis Inc.20190812A2.793.232.562.780.680.45
FTSDFranklin Lib20190812ETF6.715.865.865.860.000.00
FTSIFTS Internat20190812A45.0034.9735.8434.67-0.870.33
FTSLFirst Trust20190812ETF3.412.661.861.930.800.73
FTSMFirst Trust20190812ETF1.681.201.201.200.000.00
FTVFortive Corp20190812A5.081.921.781.790.150.13
FTXDFirst Trust20190812ETF59.3033.5228.2028.205.325.32
FTXGFirst Trust20190812ETF41.2047.42-5.53-5.6152.9553.03
FTXHFirst Trust20190812ETF74.636.956.956.950.000.00
FTXLFirst Trust20190812ETF59.6238.7637.2737.271.501.50
FTXNFirst Trust20190812ETF42.0632.4932.6132.61-0.12-0.11
FTXOFirst Trust20190812ETF9.2315.1514.0214.241.130.91
FTXRFirst Trust20190812ETF14.4516.3223.1222.68-6.80-6.36
FUDE-TRACS UBS20190812ETN114.2099.0054.7993.8544.215.15
FUEAB Svensk Ek20190812ETN1234.70
FULH.B. Fuller20190812A17.007.517.107.830.41-0.32
FULCFulcrum Ther20190812A269.47137.1552.7468.2384.4068.92
FULTFulton Finan20190812A6.988.67-1.93-1.6710.6110.37
FUMBFirst Trust20190812ETF22.238.258.258.250.000.00
FUNCedar Fair,20190812A24.499.929.019.700.900.22
FUNCFirst United20190812A129.2276.9278.4278.32-1.51-1.40
FUNDSprott Focus20190812A61.5245.3439.0340.626.314.72
FUSBFirst US Ban20190812A286.58152.22152.22152.220.000.00
FUTProShares Ma20190812ETF119.4429.666.106.7823.5622.87
FUTYFidelity MSC20190812ETF5.287.7911.1013.79-3.32-6.00
FUVArcimoto, In20190812A104.54100.8494.6694.286.196.56
FVFirst Trust20190812ETF8.445.534.404.631.140.90
FVALFidelity Val20190812ETF14.4311.3912.3411.39-0.950.00
FVCFirst Trust20190812ETF11.808.987.727.871.261.11
FVCBFVCBankcorp,20190812A325.40169.21163.95166.175.263.03
FVDFirst Trust20190812ETF3.213.082.182.610.910.47
FVEFive Star Se20190812A469.71299.22231.39235.4367.8463.80
FVLFirst TrustV20190812ETF25.077.777.777.770.000.00
FVRRFiverr Inter20190812A52.5339.8148.7340.09-8.92-0.27
FWDBAdvisorShare20190812ETF46.8814.4214.4214.420.000.00
FWONALiberty Medi20190812A28.0218.646.969.1511.699.49
FWONKLiberty Medi20190812A15.5517.012.564.9314.4412.07
FWRDForward Air20190812A23.109.103.844.325.264.78
FXDFirst Trust20190812ETF7.234.001.961.982.042.03
FXGFirst Trust20190812ETF7.938.553.440.005.118.55
FXHFirst Trust20190812ETF7.264.093.664.080.430.01
FXIiShares Chin20190812ETF2.615.794.795.561.000.23
FXLFirst Trust20190812ETF5.724.794.153.900.911.15
FXNFirst Trust20190812ETF14.7410.3010.209.810.100.49
FXNCFIRST NATL C20190812A1028.091289.931486.131289.93-196.190.00
FXOFirst Trust20190812ETF6.394.513.893.830.620.68
FXPProShares Ul20190812ETF3.809.754.725.675.034.08
FXRFirst Trust20190812ETF7.163.691.832.451.861.24
FXUFirst Trust20190812ETF5.0410.426.6910.113.730.31
FXZFirst Trust20190812ETF8.144.643.914.040.720.59
FYCFirst Trust20190812ETF15.2317.8015.5116.752.291.04
FYLDCambria Fore20190812ETF149.8149.0849.0849.080.000.00
FYTFirst Trust20190812ETF34.5620.1417.6719.692.470.45
FYXFirst Trust20190812ETF10.498.717.607.761.110.96
GGENPACT LIMI20190812A5.325.193.904.821.300.38
GAACambria Glob20190812ETF35.5717.7417.9617.96-0.22-0.22
GABCGerman Ameri20190812A43.8324.3614.0513.3710.3110.99
GAIAGaia, Inc. C20190812A66.6892.9723.7525.8569.2267.12
GAINGladstone In20190812A23.5425.0210.007.0215.0218.00
GALSPDR SSgA Gl20190812ETF30.3112.3412.3312.320.010.01
GALTGalectin The20190812A74.7452.0425.4110.2926.6441.76
GAMRETFMG Video20190812ETF40.3226.6833.7234.50-7.04-7.82
GARSGarrison Cap20190812A66.7537.2522.6222.6214.6314.63
GASSStealthGas,20190812A188.74139.8986.52108.8653.3731.04
GATXGATX Corpora20190812A21.797.096.857.510.24-0.42
GAZiPath Series20190812ETN420.51139.45139.45139.450.000.00
GBCIGlacier Banc20190812A13.445.083.543.571.551.51
GBDCGolub Capita20190812A21.4811.648.169.053.492.59
GBFiShares Gove20190812ETF9.635.635.695.63-0.070.00
GBILGoldman Sach20190812ETF1.000.820.800.790.010.02
GBLGAMCO Invest20190812A138.5376.6949.2176.4827.480.22
GBLIGlobal Indem20190812A311.39265.79209.14209.4156.6556.38
GBRNew Concept20190812A307.91188.27181.64188.276.630.00
GBTGlobal Blood20190812A27.6415.716.677.449.048.27
GBUYGoldman Sach20190812ETF17.018.061.726.366.341.69
GBXThe Greenbri20190812A16.5811.0110.5310.530.480.48
GCAPGain Capital20190812A34.9664.5060.8463.923.660.59
GCBCGreene Count20190812A525.93193.18169.01177.0724.1716.11
GCEClaymore/Rob20190812ETN746.32459.52469.60460.92-10.09-1.40
GCIGannett Co.,20190812A10.8912.799.8810.982.911.84
GCOGenesco Inc.20190812A26.2013.8412.7313.941.12-0.10
GCOWPacer Global20190812ETF39.1538.8138.4438.440.370.37
GCPGCP Applied20190812A14.227.247.067.030.180.22
GDGeneral Dyna20190812A6.422.822.482.550.340.27
GDATGoldman Sach20190812ETF17.308.0910.488.98-2.38-0.89
GDDYGoDaddy Inc20190812A5.716.386.736.11-0.340.27
GDENGolden Enter20190812A44.1019.935.707.7714.2312.16
GDMAGadsden Dyna20190812ETF42.9414.5914.5914.590.000.00
GDNAGoldman Sach20190812ETF16.6814.61-2.751.5917.3613.01
GDOTGreen Dot Co20190812A10.937.777.377.970.40-0.20
GDPGoodrich Pet20190812A319.75232.75216.48221.5016.2711.24
GDVDPrincipal Ac20190812ETF531.6383.4683.4683.460.000.00
GDXVanEck Vecto20190812ETF3.404.484.104.040.390.45
GDXJVanEck Vecto20190812ETF2.445.594.655.140.960.44
GEGeneral Elec20190812A11.089.688.028.731.660.95
GECGreat Elm Ca20190812A629.85297.95186.89271.55111.0526.39
GECCGreat Elm Ca20190812A91.7473.2865.9065.927.387.36
GEFGreif, Inc.20190812A26.9110.6210.059.990.650.66
GEFBGreif, Inc.20190812A111.4053.0653.3953.68-0.33-0.62
GELGenesis Ener20190812A13.3015.0715.2714.69-0.200.39
GEMGoldman Sach20190812ETF18.2217.9417.5017.700.390.19
GENGenesis Heal20190812A106.46158.30150.52150.527.997.99
GENCGencor Indus20190812A150.68275.50115.78112.42159.72163.08
GENYPrincipal Mi20190812ETF31.0510.399.5410.390.860.00
GEOThe GEO Grou20190812A12.379.199.6610.09-0.46-0.89
GEOSGeospace Tec20190812A97.6347.6129.8931.7717.7215.84
GERNGeron Corp20190812A76.7874.5527.5429.6947.0144.87
GESGuess?, Inc.20190812A9.139.128.448.880.530.25
GEVOGevo, Inc.20190812A135.44156.98135.07132.5321.9124.46
GFEDGuaranty Fed20190812A272.67222.70243.45222.70-20.750.00
GFFGriffon Corp20190812A36.6915.3913.6313.011.762.38
GFINGoldman Sach20190812ETF16.0523.00-1.046.4824.0416.53
GFNGeneral Fina20190812A205.0973.24-2.5213.7575.7659.49
GGGGraco Inc20190812A10.535.863.153.652.722.21
GHGuardant Hea20190812A24.4917.785.548.6012.249.19
GHCGRAHAM HOLDI20190812A30.6720.6319.3320.671.840.45
GHLGreenhill &20190812A27.3516.6514.9916.661.660.26
GHMGraham Corpo20190812A275.10148.5325.88124.11122.6524.43
GHSIGuardion Hea20190812A330.83331.70268.82273.9762.8857.74
GHYBGoldman Sach20190812ETF9.7612.1814.8912.23-2.71-0.05
GHYGiShares US &20190812ETF19.5710.7610.3210.380.430.38
GIBCGI Inc.20190812A5.937.272.366.724.910.55
GIFIGulf Island20190812A173.7978.8453.6764.8325.1614.00
GIGBGoldman Sach20190812ETF9.148.518.648.66-0.13-0.14
GIGESoFi Gig Eco20190812ETF67.4859.04-166.64-163.61225.68222.65
GIGMGigaMedia Lt20190812A199.88153.37100.06103.2653.3050.11
GIISPDR S&P Glo20190812ETF14.1120.9720.5420.950.430.03
GIIIG-Iii Appare20190812A14.3610.45-1.041.2311.499.22
GILGildan Activ20190812A4.644.093.233.790.860.31
GILDGilead Scien20190812A2.682.871.740.721.132.15
GILTGilat Satell20190812A133.9671.9630.0919.8641.8752.10
GISGeneral Mill20190812A2.472.803.002.33-0.200.47
GIXGigCapital2,20190812A187.39156.83160.86160.86-4.03-4.03
GKOSGlaukos Corp20190812A20.9111.9912.5210.96-0.531.03
GLGlobe Life I20190812A6.283.603.463.580.150.02
GLADGladstone Ca20190812A19.1519.1415.7618.343.380.81
GLBSGlobus Marit20190812A153.07122.9089.2491.3833.6531.52
GLBYWisdomTree Y20190812ETF49.24
GLBZGlen Burnie20190812A216.47181.73181.73181.730.000.00
GLDDGreat Lakes20190812A15.8114.34-0.802.0015.1412.34
GLDICredit Suiss20190812ETF36.5229.5432.6232.07-3.09-2.53
GLGTD Holdings,20190812A691.77456.20394.38406.3661.8249.84
GLIBAGCI Liberty,20190812A11.246.842.973.603.873.24
GLMDGalmed Pharm20190812A141.61206.7882.6382.65124.15124.14
GLNGGolar LNG Lt20190812A12.2013.871.758.0312.125.87
GLOBGLOBANT S.A.20190812A25.6227.7723.6422.114.125.66
GLOGGASLOG LTD20190812A18.9431.8920.0422.0611.859.84
GLOPGASLOG PARTN20190812A21.7017.6614.9515.542.712.12
GLPGlobal Partn20190812A32.2523.4923.4223.240.060.25
GLPIGaming and L20190812A5.5012.69-0.120.5512.8112.14
GLREGreenlight C20190812A27.2924.98-1.86-1.1826.8426.15
GLTGlatfelter20190812A20.4713.1011.2511.881.881.25
GLUUGlu Mobile I20190812A21.4119.946.847.8913.1012.05
GLWCorning Inco20190812A3.653.583.053.240.540.35
GLYCGlycoMimetic20190812A58.6445.1925.1426.6420.0518.64
GMGeneral Moto20190812A2.653.822.933.280.890.54
GMANGoldman Sach20190812ETF16.9815.4538.5128.90-23.06-13.45
GMDAGamida Cell20190812A310.40485.664.0824.46481.58461.20
GMEGameStop Cor20190812A28.7925.9531.0230.90-5.07-4.95
GMEDGLOBUS MEDIC20190812A11.466.677.306.89-0.63-0.22
GMFSPDR S&P Eme20190812ETF30.9510.209.399.850.810.35
GMHIGores Metrop20190812A2976.78
GMLPGolar LNG Pa20190812A17.8325.299.999.4815.3115.82
GMOGeneral Moly20190812A224.43277.50277.58277.30-0.090.20
GMOMCambria Glob20190812ETF28.2960.4559.7362.750.71-2.30
GMREGlobal Medic20190812A23.3317.5715.3316.032.241.54
GMSGMS Inc.20190812A14.978.486.696.741.791.74
GNAFMicroSectors20190812ETN9.449.5811.509.58-1.920.00
GNCGNC Holdings20190812A54.9743.0839.7741.433.301.65
GNCAGenocea Bios20190812A154.8099.4066.7771.9232.6227.47
GNEGENIE ENERGY20190812A28.7326.5223.6028.552.92-2.03
GNKGENCO SHIPPI20190812A34.6921.9718.5318.003.443.97
GNLGlobal Net L20190812A10.018.086.497.771.580.31
GNLNGreenlane Ho20190812A81.6944.3510.8820.5633.4723.79
GNMAiShares GNMA20190812ETF6.642.740.670.672.072.07
GNMKGenMark Diag20190812A31.3230.0210.199.4519.8420.58
GNOMGlobal X Gen20190812ETF27.684.224.394.31-0.17-0.09
GNPXGenprex, Inc20190812A797.21614.35579.09579.0935.2635.26
GNRSPDR S&P Glo20190812ETF15.5123.8723.1223.670.750.20
GNRCGENERAC HOLD20190812A13.545.385.135.520.25-0.14
GNTXGentex Corp20190812A5.703.971.010.902.953.07
GNTYGuaranty Ban20190812A149.4739.7827.7932.0711.987.70
GNUSGenius Brand20190812A306.17279.96175.77226.92104.1953.03
GNWGenworth Fin20190812A26.2133.4333.4235.260.01-1.83
GOGrocery Outl20190812A30.8115.565.227.8510.347.71
GOATVanEck Vecto20190812ETF74.9238.0748.9038.07-10.840.00
GOAUUS Global GO20190812ETF28.9833.3635.9731.96-2.611.40
GOEXGlobal X Gol20190812ETF90.1655.8957.3456.01-1.45-0.12
GOGLGolden Ocean20190812A20.5916.197.188.629.017.57
GOGOGogo Inc.20190812A22.0216.911.943.8214.8813.00
GOLDBarrick Gold20190812A5.545.755.765.84-0.01-0.09
GOLFAcushnet Hol20190812A16.496.527.206.48-0.690.04
GOODGladstone Co20190812A20.4419.4110.9212.468.496.95
GOOGAlphabet Inc20190812A6.543.381.631.471.751.91
GOOGLAlphabet Inc20190812A6.843.831.911.641.922.19
GOOSCanada Goose20190812A8.966.125.456.110.670.01
GOROGold Resourc20190812A31.0234.4721.8632.1112.632.38
GOSSGossamer Bio20190812A67.3039.0120.0324.2818.9914.73
GOVTiShares U.S.20190812ETF3.803.283.273.270.010.01
GPAQGordon Point20190812A41.1215.4315.4315.430.000.00
GPCGenuine Part20190812A5.864.013.354.510.66-0.50
GPIGroup 1 Auto20190812A32.4512.0512.2812.47-0.23-0.42
GPKGraphic Pack20190812A8.458.688.088.420.570.26
GPLGreat Panthe20190812A43.2134.5433.4929.801.054.74
GPMTGranite Poin20190812A8.137.887.577.640.310.23
GPNGlobal Payme20190812A5.043.773.533.510.240.27
GPORGulfport Ene20190812A32.4939.9422.9424.0517.0115.98
GPREGreen Plains20190812A16.4919.834.400.6315.4219.20
GPRKGEOPARK LIMI20190812A32.8916.7814.5415.042.241.74
GPROGoPro, Inc.20190812A25.5820.367.097.3513.2613.00
GPSThe Gap, Inc20190812A5.825.915.155.460.760.45
GPXGP Strategie20190812A84.3529.8126.9327.732.892.08
GQREFlexShares G20190812ETF8.6517.4417.6417.47-0.21-0.04
GRAW.R. Grace &20190812A10.825.965.725.840.250.12
GRBKGreen Brick20190812A133.5752.5033.2535.2819.2517.22
GRCThe Gorman-R20190812A99.8949.9443.5549.396.390.54
GREKGlobal X MSC20190812ETF11.6012.3010.5611.451.740.85
GRESIQ ARB Globa20190812ETF20.1913.2514.2913.85-1.04-0.60
GRIDFirst Trust20190812ETF15.8214.0514.0414.050.010.00
GRIFGriffin Indu20190812A368.14110.8752.8953.6857.9957.19
GRINGrindrod Shi20190812A1162.03630.51110.34470.39520.17160.11
GRMNGarmin Ltd20190812A3.661.950.450.701.501.25
GRNBVanEck Vecto20190812ETF25.1720.1820.1820.180.000.00
GRNQGreenpro Cap20190812A1256.45976.55976.55976.550.000.00
GROWUS Global In20190812A191.74206.83172.95184.0533.8822.78
GRPNGroupon, Inc20190812A40.1730.0512.0314.4118.0115.63
GRTSGritstone On20190812A209.56115.8168.95109.4546.876.36
GRUAB Svensk Ek20190812ETN283.39180.57180.57180.570.000.00
GRUBGRUBHUB INC.20190812A5.754.354.034.210.330.15
GSGoldman Sach20190812A3.904.834.444.770.390.06
GSATGlobalstar,20190812A131.44100.7498.8199.651.931.08
GSBGlobalSCAPE,20190812A66.3242.3832.9841.339.401.05
GSBCGreat Southe20190812A72.8951.628.1622.4743.4629.16
GSCGS Connect S20190812ETN1341.41
GSEUGoldman Sach20190812ETF34.8436.3913.8836.3922.510.00
GSEWGoldman Sach20190812ETF11.5910.229.6710.230.55-0.01
GSHDGoosehead In20190812A62.9924.4315.3616.069.078.37
GSIEGoldman Sach20190812ETF23.5312.1312.6012.59-0.46-0.45
GSITGSI Technolo20190812A86.9134.4719.0417.2715.4317.20
GSJYGoldman Sach20190812ETF45.8433.2933.2933.290.000.00
GSKYGreenSky, In20190812A31.5223.6010.2812.2813.3211.32
GSLGlobal Ship20190812A174.29134.50149.33134.23-14.830.27
GSLCGoldman Sach20190812ETF4.086.535.035.691.500.83
GSMFerroglobe P20190812A93.0494.1056.4359.0137.6835.09
GSPBarclays Ban20190812ETN55.8633.04-14.41-14.2947.4547.32
GSSGolden Star20190812A36.0835.8633.4332.632.433.23
GSSCGS ActiveBet20190812ETF15.8111.8316.2111.26-4.380.57
GSSTGoldman Sach20190812ETF2.681.981.981.980.000.00
GSUMGridsum Hold20190812A332.30134.51118.43118.8716.0815.63
GSVGold Standar20190812A86.5885.2665.3666.0319.9119.24
GSYInvesco Ultr20190812ETF1.981.521.521.520.000.00
GTGoodyear Tir20190812A8.729.383.543.765.845.63
GTEGran Tierra20190812A69.7164.6251.7157.5212.927.10
GTESGates Indust20190812A23.2123.2234.2534.77-11.03-11.53
GTHXG1 Therapeut20190812A47.2221.097.738.9613.3612.12
GTIMGood Times R20190812A258.10161.6789.5691.8572.1169.82
GTIPGoldman Sach20190812ETF5.7811.2611.1111.260.150.00
GTLSChart Indust20190812A24.1917.612.4013.6815.203.93
GTNGray Televis20190812A14.1916.7913.1216.293.700.50
GTNAGray Televis20190812A1592.07563.97513.99500.3349.9863.64
GTOInvesco Tota20190812ETF19.5012.4813.4112.48-0.940.00
GTSTriple-S Man20190812A44.5219.409.4214.249.995.16
GTTGTT Communic20190812A39.6226.3919.7428.496.69-2.09
GTXGarrett Moti20190812A22.8511.9211.8212.310.06-0.43
GTYGetty Realty20190812A18.4111.698.7511.732.940.00
GTYHGTY Technolo20190812A173.9884.9464.6470.4420.3114.51
GUDBSage ESG Int20190812ETF40.3221.5121.5121.510.000.00
GULFWisdomTree20190812ETF134.2854.9621.6521.6533.3033.30
GUNRFlexShares G20190812ETF4.373.333.253.350.08-0.03
GUREGulf Resourc20190812A298.14276.02276.02276.020.000.00
GURUGlobal X Gur20190812ETF15.6517.5914.7414.202.853.40
GUSHDirexion Dai20190812ETF29.0826.6722.3625.564.311.11
GVGoldfield Co20190812A127.9772.1064.0864.088.028.02
GVAGranite Cons20190812A17.3622.8218.9418.784.254.10
GVALCambria Glob20190812ETF41.0732.5423.7723.778.788.78
GVIiShares Inte20190812ETF5.823.853.703.850.140.00
GVIPGoldman Sach20190812ETF16.12183.9175.53179.49108.394.43
GVPGSE Systems,20190812A341.74160.8787.7887.7873.0873.08
GWBGreat Wester20190812A11.507.633.043.764.593.86
GWGHGWG Holdings20190812A463.79350.80267.80296.8483.0153.97
GWREGUIDEWIRE SO20190812A12.737.419.767.48-2.35-0.07
GWRSGlobal Water20190812A178.26132.35113.56110.5818.7921.77
GWWW.W. Grainge20190812A11.155.224.404.840.810.38
GWXSPDR S&P Int20190812ETF32.799.179.119.110.060.06
GXCSPDR S&P Chi20190812ETF8.376.446.337.460.11-1.02
GXFGlobal X FTS20190812ETF212.4198.3574.2774.2724.0824.08
GXGGlobal X MSC20190812ETF29.2225.0717.8020.137.274.94
GXGXGX Acquisito20190812A278.11
GYLDArrow Dow Jo20190812ETF25.8215.390.8215.3914.560.00
GYROGyrodyne, LL20190812A728.88
HHyatt Hotels20190812A7.063.323.113.180.220.14
HAHawaiian Hol20190812A11.836.081.982.344.103.74
HACKETFMG Prime20190812ETF13.4913.5113.7213.90-0.21-0.39
HAEHaemonetics20190812A14.117.886.987.780.920.11
HAFCHanmi Financ20190812A21.5942.5416.119.1026.4333.46
HAILSPDR S&P Ken20190812ETF42.6912.6113.7312.61-1.120.00
HAINHain Celesti20190812A10.1423.973.864.6920.1119.30
HALHalliburton20190812A5.276.996.276.840.720.16
HALLHallmark Fin20190812A66.8073.3035.3935.7137.9137.59
HALOHalozyme The20190812A14.8716.051.893.1614.1712.90
HAPVanEck Vecto20190812ETF27.5319.0419.0419.040.000.00
HARPHarpoon Ther20190812A279.57165.46128.70131.8436.7733.62
HASHasbro, Inc.20190812A7.6513.722.6211.1711.102.55
HASIHANNON ARMST20190812A12.3410.679.229.541.471.15
HAUZXtrackers In20190812ETF31.0326.3325.9625.960.370.37
HAWXiShares Curr20190812ETF20.1915.3213.5113.511.811.81
HAYNHaynes Inter20190812A66.8240.3423.9224.3616.4115.97
HBANHuntington B20190812A7.849.692.943.186.766.53
HBBHamilton Bea20190812A118.7059.2458.8959.050.350.19
HBCPHome Bancorp20190812A156.01109.8657.3369.3252.5340.54
HBIHanesbrands,20190812A7.229.539.209.320.330.21
HBIOHarvard Bios20190812A77.5062.7831.2232.0631.5630.71
HBMHudbay Miner20190812A29.7827.9426.4226.631.521.31
HBMDHoward Banco20190812A190.57142.45129.98126.5112.4715.95
HBNCHorizon Banc20190812A24.3026.024.335.7521.6820.27
HBPHuttig Build20190812A396.23343.53330.87336.1812.667.35
HCAHCA Healthca20190812A6.963.461.542.711.910.75
HCACHennessy Cap20190812A47.6039.8839.8839.880.000.00
HCAPHarvest Capi20190812A187.5896.16100.8497.25-4.68-1.09
HCATHealth Catal20190812A37.5224.8315.3717.529.477.32
HCCWarrior Met20190812A15.818.608.878.78-0.27-0.30
HCCHHL Acquisiti20190812A39.37
HCCIHeritage-Cry20190812A87.7547.2032.2935.9514.9111.25
HCFTHunt Compani20190812A50.5436.1835.9435.940.250.25
HCHCHC2 Holdings20190812A67.9861.7259.8860.471.841.25
HCIHCI Group, I20190812A66.4941.5546.7945.03-5.24-3.48
HCKTHackett Grou20190812A33.4411.686.947.974.743.71
HCRHi-Crush Inc20190812A61.9047.9379.6745.00-31.742.93
HCSGHealthcare S20190812A13.027.900.891.117.016.79
HDHome Depot,20190812A3.402.462.512.36-0.040.11
HDAWXtrackers MS20190812ETF39.8035.3835.3835.380.000.00
HDEFXtrackers MS20190812ETF43.908.408.268.260.140.14
HDGProShares He20190812ETF21.4719.9919.9919.990.000.00
HDGEAdvisorShare20190812ETF15.3712.486.186.336.296.15
HDMVFirst Trust20190812ETF31.447.297.467.31-0.16-0.02
HDSHD Supply Ho20190812A4.435.390.921.164.494.24
HDSNHudson Techn20190812A147.12166.55126.41130.6240.3936.16
HDViShares Core20190812ETF2.512.571.521.781.050.79
HEHawaiian Ele20190812A6.395.212.234.412.970.80
HEARTurtle Beach20190812A27.69154.55137.16136.4317.4018.12
HEBTHebron Techn20190812A234.8598.2273.6174.6324.6123.59
HECOStrategy Sha20190812ETF17.9513.0611.2411.241.821.82
HEDJWisdomTree E20190812ETF1.842.341.501.460.840.88
HEEMiShares Curr20190812ETF19.1721.8422.4221.75-0.580.08
HEESH&E Equipmen20190812A32.5914.138.608.695.535.44
HEFAiShares Curr20190812ETF3.643.111.452.231.660.88
HEIHEICO Corpor20190812A9.075.685.925.69-0.230.00
HEIAHEICO CORP C20190812A15.327.546.967.210.580.33
HELEHelen Of Tro20190812A25.7212.147.228.114.934.03
HEPHolly Energy20190812A21.7712.6412.0311.960.610.67
HEPAHepion Pharm20190812A185.43141.91142.47138.99-0.562.92
HERDPacer Cash C20190812ETF32.0749.8849.8849.880.000.00
HESHess Corpora20190812A5.793.403.563.36-0.150.05
HESMHess Midstre20190812A63.5224.9423.3424.711.590.22
HEWCiShares Curr20190812ETF30.1711.237.3311.233.900.00
HEWGiShares Curr20190812ETF5.123.360.070.313.293.05
HEWJiShares Curr20190812ETF3.693.712.162.631.551.07
HEWLiShares Curr20190812ETF20.01
HEWUiShares Curr20190812ETF18.7114.4714.6114.49-0.14-0.02
HEWWiShares Curr20190812ETF21.54
HEWYiShares Curr20190812ETF59.3251.2851.2851.280.000.00
HEXOHEXO Corp.20190812A21.9633.5427.6730.605.882.96
HEZUiShares Curr20190812ETF3.523.581.442.552.141.03
HFCHOLLYFRONTIE20190812A5.874.824.964.67-0.140.16
HFFGHF Foods Gro20190812A184.72114.59113.94114.640.64-0.05
HFWAHeritage Fin20190812A23.1713.405.265.948.157.46
HFXEIQ 50 Percen20190812ETF50.4615.6315.5115.630.120.00
HFXIIQ 50 Percen20190812ETF25.3131.2338.7033.03-7.46-1.80
HFXJIQ 50 Percen20190812ETF43.5021.2121.2121.210.000.00
HGSHChina HGS Re20190812A533.50236.60-457.03-457.03693.63693.63
HGVHilton Grand20190812A7.846.466.946.25-0.470.19
HHCThe Howard H20190812A20.669.209.779.52-0.57-0.32
HHHHWealthbridge20190812A5002.58
HHSHarte-Hanks,20190812A182.34183.88220.40220.40-36.52-36.52
HHTHuitao Techn20190812A153.7194.5358.7267.0635.8227.47
HIHillenbrand,20190812A7.604.343.724.030.620.31
HIBBHibbett Spor20190812A18.0515.62-0.22-0.2915.8415.90
HIGThe Hartford20190812A2.601.891.561.630.340.26
HIHOHighway Hold20190812A350.23304.98147.72147.72157.26157.26
HIIHuntington I20190812A13.566.155.855.990.300.17
HILHill Interna20190812A86.1785.5079.5189.225.99-3.72
HIPSGraniteShare20190812ETF269.69192.98192.98192.980.000.00
HIWHighwoods Pr20190812A10.626.046.196.29-0.15-0.26
HJLIHancock Jaff20190812A394.73203.34157.87157.8745.4745.47
HJPXiShares Curr20190812ETF33.8234.8634.8634.860.000.00
HLHecla Mining20190812A62.1862.4452.3955.8110.056.63
HLALWahed FTSE U20190812ETF31.0167.8267.8267.820.000.00
HLFHerbalife Nu20190812A7.655.055.185.09-0.10-0.03
HLIHoulihan Lok20190812A12.177.437.507.76-0.08-0.34
HLIOHelios Techn20190812A57.6929.1713.5312.4215.6316.75
HLITHarmonic Inc20190812A15.7619.386.087.8113.3011.63
HLNEHamilton Lan20190812A44.4115.424.698.0110.737.40
HLTHilton World20190812A4.162.802.682.560.030.24
HLXHelix Energy20190812A15.3314.2710.7410.993.543.29
HMHCHoughton Mif20190812A25.8932.9914.0015.8519.0017.15
HMLPHOEGH LNG PA20190812A28.0517.3116.7917.130.520.18
HMNHorace Mann20190812A17.067.769.118.60-1.35-0.83
HMNFHMN Financia20190812A243.13164.23123.06123.0641.1741.17
HMOPHartford Mun20190812ETF30.9715.0815.0815.080.000.00
HMSTHomeStreet,20190812A26.0515.1910.2810.744.914.45
HMSYHMS Holdings20190812A15.117.124.615.672.511.45
HMTVHemisphere M20190812A48.3438.7120.6620.6618.0518.05
HNDLStrategy Sha20190812ETF28.9916.05-2.7813.9818.832.07
HNGRHanger Inc.20190812A34.4615.3914.2915.571.04-0.29
HNNAHennessy Adv20190812A374.78258.72248.98247.499.7411.24
HNRGHallador Ene20190812A52.2745.7028.0133.2517.7012.45
HOFTHooker Furni20190812A64.0029.2513.5213.5015.7315.75
HOGHarley-David20190812A6.354.323.243.311.031.01
HOLDAdvisorShare20190812ETF9.103.013.013.010.000.00
HOLIHollsys Auto20190812A29.0843.381.912.5441.4640.83
HOLXHologic Inc20190812A5.758.541.501.967.046.58
HOMBHome BancSha20190812A10.1018.701.421.0217.2817.68
HOMEAt Home Grou20190812A21.6027.8029.6528.50-1.85-0.70
HOMZHoya Capital20190812ETF30.4123.2823.0421.080.242.20
HONHoneywell In20190812A3.192.221.792.010.440.22
HONEHarborOne Ba20190812A16.8315.703.994.1611.7111.54
HOOKHOOKIPA Phar20190812A195.71132.97125.44129.157.523.82
HOPEHope Bancorp20190812A8.4515.886.126.529.769.41
HOTHHoth Therape20190812A332.13172.81125.62125.8047.1847.01
HOVHovnanian En20190812A73.9136.3741.9646.13-5.76-9.94
HPHelmerich &20190812A6.314.772.913.171.861.60
HPEHewlett Pack20190812A7.825.985.435.890.550.09
HPPHudson Pacif20190812A5.124.353.603.770.760.58
HPQHP Inc.20190812A5.414.613.734.180.870.42
HPRHighPoint Re20190812A88.5672.8760.5764.1312.308.74
HQYHealthEquity20190812A14.568.724.355.004.373.72
HRHealthcare R20190812A6.706.394.965.661.440.74
HRBH&R Block, I20190812A3.953.113.383.16-0.27-0.03
HRCHILL-ROM HOL20190812A11.747.21-0.972.758.194.46
HRIHerc Holding20190812A41.0417.4916.1518.381.38-0.86
HRLHormel Foods20190812A2.862.442.242.450.19-0.01
HROWHarrow Healt20190812A52.4149.8027.7231.5722.0818.23
HRTGHERITAGE INS20190812A20.4715.0413.7915.081.24-0.04
HRTXHeron Therap20190812A16.8317.9411.2212.146.725.80
HRZNHorizon Tech20190812A18.9117.0915.5615.331.531.76
HSCHarsco Corpo20190812A10.6911.5611.5210.400.041.16
HSCZiShares Curr20190812ETF52.6946.8546.8546.850.000.00
HSDTHelius Medic20190812A305.08138.4393.78100.4844.6537.95
HSICHenry Schein20190812A6.015.54-0.92-1.776.467.31
HSIIHeidrick & S20190812A30.2527.2010.5111.5816.6915.62
HSKAHeska Corp20190812A64.5939.6131.8634.547.765.07
HSONHudson Globa20190812A846.84394.75394.75394.750.000.00
HSPXGlobal X S&P20190812ETF25.3157.9732.5457.9125.440.06
HSRTHartford Sho20190812ETF25.8114.2214.2214.220.000.00
HSTHost Hotels20190812A6.156.815.566.451.260.36
HSTMHealthStream20190812A19.038.130.560.957.577.18
HSYThe Hershey20190812A5.374.702.104.582.600.12
HTHersha Hospi20190812A14.529.358.959.130.400.22
HTAHEALTHCARE T20190812A4.076.345.445.950.910.40
HTABHartford Sch20190812ETF36.4522.6622.6622.660.000.00
HTBIHomeTrust Ba20190812A62.7942.367.287.1735.0835.19
HTBKHeritage Com20190812A17.1922.257.748.2414.5114.01
HTBXHeat Biologi20190812A231.36235.63172.18174.1763.4561.45
HTECROBO Global20190812ETF69.2927.1121.6423.015.474.10
HTGCHercules Cap20190812A8.378.589.498.71-0.91-0.14
HTGMHTG Molecula20190812A184.37104.8188.2993.6616.5211.15
HTHHILLTOP HOLD20190812A13.637.726.877.450.850.27
HTLDHeartland Ex20190812A13.4620.371.68-3.8418.6824.20
HTLFHeartland Fi20190812A37.7211.197.177.524.023.66
HTRBHartford Tot20190812ETF109.63348.91348.91348.910.000.00
HTUSHull Tactica20190812ETF32.3021.0420.8420.940.200.10
HTZHertz Global20190812A8.319.088.808.990.290.07
HUBBHubbell Inco20190812A17.379.489.8810.00-0.39-0.52
HUBGHUB Group In20190812A21.818.88-1.593.3510.475.54
HUBSHUBSPOT, INC20190812A19.428.798.059.290.67-0.56
HUDHudson Ltd.20190812A45.5822.8820.3519.962.522.94
HUMHumana Inc.20190812A7.133.292.332.860.960.43
HUNHuntsman Cor20190812A6.345.185.095.110.070.07
HURCHurco Cos In20190812A99.6122.0818.0819.954.002.14
HURNHuron Consul20190812A40.8741.4117.9421.9423.4719.47
HUSAHouston Amer20190812A86.2469.6473.9673.97-4.32-4.33
HUSEStrategy Sha20190812ETF21.1223.1822.1223.231.06-0.05
HUSVFirst Trust20190812ETF14.4813.1913.3013.19-0.110.00
HVBCHV Bancorp,20190812A332.47300.09300.09300.090.000.00
HVTHaverty Furn20190812A22.1517.4015.0816.582.310.81
HVTAHaverty Furn20190812A284.53147.53147.53147.530.000.00
HWBKHawthorn Ban20190812A416.86177.49120.29145.4657.1932.03
HWCHancock Whit20190812A16.416.872.861.934.014.94
HWCCHouston Wire20190812A185.3885.7033.1240.3252.5845.38
HWKNHawkins Inc20190812A70.0435.8113.6615.1522.1520.67
HXLHexcel Corpo20190812A12.155.936.577.14-0.64-1.22
HYHYSTER-YALE20190812A49.2238.5327.4429.5011.109.03
HYACHaymaker Acq20190812A133.41139.16139.16139.160.000.00
HYDVanEck Vecto20190812ETF2.261.921.841.930.090.00
HYDBiShares Edge20190812ETF15.466.966.426.520.550.45
HYDWXtrackers Lo20190812ETF9.139.9710.0910.09-0.12-0.12
HYEMVanEck Vecto20190812ETF25.1215.5014.9715.460.530.04
HYGiShares iBox20190812ETF1.162.392.252.310.140.08
HYGHiShares Inte20190812ETF6.906.476.386.400.100.07
HYGVFlexShares H20190812ETF13.6515.7513.2014.872.550.88
HYHGProShares Hi20190812ETF27.1020.5921.6624.76-1.07-4.17
HYIHXtrackers Hi20190812ETF169.88140.32140.32140.320.000.00
HYLBXtrackers US20190812ETF2.6912.92