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 Avg20190813A8.086.112.432.933.683.17
ETF_AvgVW ETF Avg20190813ETF2.484.803.343.521.451.28
ETN_AvgVW ETN Avg20190813ETN19.7415.719.369.776.365.95
AAgilent Tech20190813A3.802.230.840.921.391.32
AAAlcoa Corpor20190813A6.316.420.790.515.635.92
AAAUPerth Mint P20190813ETF7.177.755.905.571.852.18
AADRAdvisorShare20190813ETF33.4023.7622.8123.420.950.34
AALAmerican Air20190813A3.9111.419.479.651.951.77
AAMCAltisource A20190813A1526.88614.05381.23550.85232.8163.20
AAMEAtlantic Ame20190813A290.28348.81-172.10-172.10520.90520.90
AANAaron's, Inc20190813A12.016.482.512.973.973.51
AAOIApplied Opto20190813A23.7522.1510.3010.8711.8511.28
AAONAaon Inc20190813A45.3218.156.469.2711.698.88
AAPADVANCE AUTO20190813A9.938.093.343.294.754.80
AAPLApple Inc.20190813A1.301.490.200.661.290.83
AATAMERICAN ASS20190813A16.786.691.761.964.934.72
AAUAlmaden Mine20190813A79.6982.2214.8653.8067.3628.42
AAWWAtlas Air Wo20190813A25.7014.159.865.494.298.66
AAXJiShares MSCI20190813ETF1.671.830.140.121.691.71
AAXNAxon Enterpr20190813A13.8910.402.792.557.617.85
ABAllianceBern20190813A18.678.983.433.255.555.73
ABBVABBVIE INC.20190813A2.442.341.711.600.640.74
ABCAmerisourceB20190813A7.363.882.991.270.892.61
ABCBAmeris Banco20190813A14.5415.373.877.0911.508.29
ABEOAbeona Thera20190813A53.0339.4819.6821.3319.8018.16
ABGAsbury Autom20190813A35.6621.6512.3013.829.357.83
ABIOARCA biophar20190813A186.66140.8097.5297.5143.2743.29
ABMABM Industri20190813A14.436.612.091.954.524.67
ABMDAbiomed Inc20190813A15.198.684.184.914.503.77
ABRArbor Realty20190813A8.046.582.953.403.623.17
ABTAbbott Labor20190813A3.092.931.591.291.341.64
ABTXAllegiance B20190813A42.5567.7065.2066.252.501.45
ABUSArbutus Biop20190813A145.59138.1297.8998.7340.2339.39
ACAssociated C20190813A175.20116.79116.79116.790.000.00
ACAArcosa, Inc.20190813A35.5714.624.616.3010.018.32
ACADAcadia Pharm20190813A14.546.403.332.263.064.14
ACAMAcamar Partn20190813A91.3291.5291.5291.520.000.00
ACBAurora Canna20190813A15.1613.186.246.506.946.68
ACBIAtlantic Cap20190813A14.789.152.783.976.375.18
ACCAmerican Cam20190813A9.493.990.811.223.182.77
ACCOAcco Brands20190813A13.369.474.074.015.415.47
ACERAcer Therape20190813A153.14115.3165.9281.8649.3933.45
ACESALPS Clean E20190813ETF41.1168.9639.3539.0729.6129.89
ACGLArch Capital20190813A6.2629.147.567.1521.5722.02
ACHCAcadia Healt20190813A15.1015.125.816.179.318.95
ACHVAchieve Life20190813A207.88156.38133.17129.8923.2126.49
ACIAAcacia Commu20190813A7.7010.743.545.737.215.01
ACIOAptus Collar20190813ETF81.4232.1236.9932.79-4.86-0.67
ACIUAC Immune SA20190813A100.4156.4542.9744.4713.4811.99
ACIWACI Worldwid20190813A6.8210.351.23-0.159.1310.54
ACLSAxcelis Tech20190813A21.4421.175.594.4215.5816.75
ACMAecom20190813A8.353.95-0.601.464.552.49
ACMRACM Research20190813A72.8039.4415.5716.7823.8722.66
ACNAccenture PL20190813A4.132.600.891.251.701.34
ACNBACNB Corp20190813A175.2197.6392.3594.035.283.60
ACORAcorda Thera20190813A46.0343.0215.3817.1527.6425.87
ACREAres Commerc20190813A14.157.423.984.943.462.48
ACRSAclaris Ther20190813A34.8032.4610.4314.9822.0817.49
ACRXAcelRx Pharm20190813A44.9847.1017.4117.9629.6929.14
ACSGXtrackers MS20190813ETF32.27
ACSIAmerican Cus20190813ETF12.0415.366.4916.398.87-1.03
ACSTAcasti Pharm20190813A62.1149.5824.9327.2824.6522.30
ACTAdvisorShare20190813ETF22.287.547.127.120.420.42
ACTGAcacia Resea20190813A84.0942.8228.7727.9814.0514.84
ACTTAct II Globa20190813A61.1032.2732.2732.270.000.00
ACUAcme United20190813A273.69136.3093.76107.6242.5428.67
ACWFiShares Edge20190813ETF18.9916.1216.4216.46-0.31-0.34
ACWIiShares MSCI20190813ETF1.491.400.01-0.171.391.56
ACWViShares Edge20190813ETF11.257.036.606.700.430.33
ACWXiShares MSCI20190813ETF2.261.80-0.70-0.142.491.94
ACYAeroCentury20190813A151.2593.2173.7277.6819.4915.53
ADBEAdobe Inc.20190813A5.565.231.902.143.333.09
ADCAgree Realty20190813A12.505.383.362.992.022.39
ADESAdvanced Emi20190813A32.8722.8511.5811.7711.2711.08
ADIAnalog Devic20190813A5.054.520.730.833.793.69
ADILAdial Pharma20190813A284.34239.47215.27218.4224.2121.05
ADMArcher Danie20190813A2.892.96-0.410.203.372.77
ADMAADMA Biologi20190813A46.4830.6212.6315.2217.9915.41
ADMPAdamis Pharm20190813A90.8678.3069.4367.208.8611.09
ADMSAdamas Pharm20190813A35.3619.1710.8214.648.354.53
ADNTAdient plc O20190813A15.1111.194.435.856.765.34
ADPAutomatic Da20190813A4.833.170.160.293.012.89
ADPTAdaptive Bio20190813A36.9915.979.3210.966.655.01
ADREInvesco BLDR20190813ETF30.3711.278.438.432.842.85
ADROAduro Biotec20190813A122.27895.31954.78954.58-59.47-59.27
ADSAlliance Dat20190813A6.854.982.012.192.972.80
ADSKAutodesk Inc20190813A5.994.570.931.443.643.13
ADSWAdvanced Dis20190813A3.102.601.722.040.880.56
ADTADT Inc.20190813A21.7419.547.388.2912.1611.25
ADTNAdtran Inc20190813A22.9048.02-6.3037.9554.3210.07
ADUSAddus HomeCa20190813A51.9219.7913.8612.045.937.75
ADVMAdverum Biot20190813A28.5219.307.3113.3111.985.99
ADXSAdvaxis, Inc20190813A58.5634.9327.8527.867.087.07
AEAdams Resour20190813A301.48128.08103.29101.9724.7826.11
AEEAmeren Corpo20190813A3.472.470.931.361.541.11
AEGNAegion Corp20190813A32.4428.2125.3326.142.882.07
AEHRAehr Test Sy20190813A166.55101.8952.9536.1448.9465.75
AEISAdvanced Ene20190813A24.2114.927.647.677.287.25
AELAmerican Equ20190813A15.394.570.860.913.703.65
AEMAgnico Eagle20190813A4.523.82-2.01-0.905.834.72
AEMDAETHLON MEDI20190813A683.29553.45518.52533.1534.9320.30
AEOAmerican Eag20190813A6.505.441.211.924.193.52
AEPAmerican Ele20190813A3.832.480.841.091.641.39
AERAercap Holdi20190813A7.274.031.231.752.802.28
AERIAerie Pharma20190813A21.1414.554.958.979.595.58
AESAES Corporat20190813A6.645.631.571.794.063.84
AESEAllied Espor20190813A131.16100.4679.5181.4920.9518.97
AEYADDvantage T20190813A206.59167.11158.32164.408.792.71
AEYEAudioEye, In20190813A235.68170.04110.93115.1259.1154.93
AEZSAeterna Zent20190813A138.39151.2173.1851.1978.03100.02
AFCAllied Capit20190813A43.9611.8311.4310.760.401.07
AFGAmerican Fin20190813A10.098.235.415.722.822.51
AFHAtlas Financ20190813A273.85266.36221.65220.6344.7245.74
AFIArmstrong Fl20190813A30.3515.337.907.517.437.82
AFIFAnfield Univ20190813ETF35.7816.98-16.47-1.1833.4518.15
AFINAmerican Fin20190813A20.4717.477.047.5210.449.99
AFKVanEck Vecto20190813ETF49.6953.3052.2451.761.061.54
AFLAflac Inc.20190813A2.402.15-0.130.002.292.16
AFMDAffimed N.V.20190813A47.5436.0718.4518.8417.6217.23
AFTYPacer CSOP F20190813ETF30.2415.739.5213.566.212.17
AFYAAfya Limited20190813A106.1349.6839.5046.1110.183.57
AGFIRST MAJEST20190813A9.8615.7210.2811.545.474.21
AGCOAGCO Corpora20190813A8.638.755.255.293.513.46
AGEAgeX Therape20190813A185.51134.4294.2698.5140.1635.91
AGENAgenus Inc.20190813A39.4941.8413.1616.8728.6824.97
AGFSAgroFresh So20190813A151.94100.8281.6582.4919.1718.33
AGGiShares Core20190813ETF0.890.930.250.580.680.36
AGGPIQ Enhanced20190813ETF13.796.926.926.920.000.00
AGGYWisdomTree Y20190813ETF6.402.972.812.800.160.16
AGIAlamos Gold20190813A14.4911.201.272.459.938.75
AGIOAgios Pharma20190813A29.0411.187.067.374.113.81
AGLEAeglea BioTh20190813A86.1932.5915.6619.4816.9413.11
AGMFederal Agri20190813A80.8333.9221.0324.3012.909.62
AGMAFederal Agri20190813A388.63389.75389.75389.750.000.00
AGMHAGM Group Ho20190813A520.32268.3393.93233.79174.4134.54
AGNAllergan plc20190813A2.492.041.081.220.960.81
AGNCAGNC Investm20190813A6.035.652.472.443.183.21
AGNDWisdomTree T20190813ETF52.0125.2925.2925.290.000.00
AGOAssured Guar20190813A6.705.111.002.234.122.89
AGRAvangrid, In20190813A7.864.151.231.682.912.47
AGROADECOAGRO S.20190813A21.9217.020.413.8516.6113.17
AGRXAgile Therap20190813A105.5572.3541.1041.3231.2531.04
AGSPlayAGS, Inc20190813A20.8014.4610.6510.363.814.10
AGTiShares MSCI20190813ETF68.0255.7855.9253.56-0.382.22
AGTCApplied Gene20190813A102.87111.2376.1380.4935.1030.89
AGXArgan, Inc20190813A42.6924.8515.0416.969.817.88
AGYSAgilysys, In20190813A28.2016.344.324.9112.0211.44
AGZiShares Agen20190813ETF3.787.15-1.007.018.150.14
AGZDWisdomTree T20190813ETF29.6626.1226.1126.110.000.00
AHCA.H. Belo Co20190813A86.2768.4138.3738.3630.0430.05
AHHArmada Hoffl20190813A13.698.853.143.255.715.60
AHPIAllied Healt20190813A1399.731316.591024.381024.38292.21292.21
AHTAshford Hosp20190813A33.7927.3412.4012.6614.9314.66
AIArlington As20190813A17.3714.458.737.685.706.75
AIAiShares Asia20190813ETF24.3122.5021.6021.840.900.66
AIEQAI Powered E20190813ETF38.3425.6615.6515.7110.019.95
AIGAmerican Int20190813A2.813.17-0.48-1.083.654.26
AIHSSenmiao Tech20190813A573.53444.31400.32329.1443.99115.17
AIIQAI Powered I20190813ETF19.667.847.847.840.000.00
AIMCAltra Indust20190813A22.4710.354.246.116.114.24
AIMTAimmune Ther20190813A21.0021.1316.0916.255.054.89
AINAlbany Inter20190813A20.077.831.352.446.485.39
AINCAshford Inc.20190813A198.29124.9315.7016.48109.23108.45
AINVApollo Inves20190813A10.9213.213.523.979.699.24
AIQGlobal X Fut20190813ETF39.2413.4212.3013.111.130.31
AIRAAR Corp.20190813A28.8715.859.359.026.516.84
AIRGAirgain, Inc20190813A86.6945.5728.3129.2317.2616.34
AIRIAir Industri20190813A178.32164.32160.49158.063.836.27
AIRRFirst Trust20190813ETF13.396.535.925.700.610.84
AIRTAir T Inc20190813A580.36369.11369.72369.72-0.61-0.61
AITApplied Indu20190813A20.117.593.944.613.662.99
AIVApartment In20190813A5.322.700.220.532.482.17
AIZAssurant, In20190813A6.943.620.450.843.172.77
AJGArthur J. Ga20190813A6.774.500.941.243.553.26
AJRDAerojet Rock20190813A13.086.192.242.793.963.40
AJXGreat Ajax C20190813A22.4517.602.662.6614.9314.94
AKAMAkamai Techn20190813A4.7410.103.840.496.269.62
AKBAAkebia Thera20190813A24.0227.93-1.48-1.0529.4128.98
AKCAAkcea Therap20190813A56.0222.9210.0111.1712.9111.75
AKERAkers Biosci20190813A285.39288.54220.15226.7068.4161.96
AKGAsanko Gold20190813A71.7093.0172.9781.3820.0411.64
AKRAcadia Realt20190813A13.336.514.063.982.452.53
AKROAkero Therap20190813A288.45120.0145.8346.5174.1873.50
AKRXAkorn, Inc.20190813A36.0531.9314.6714.1117.2817.84
AKTSAKOUSTIS TEC20190813A39.3930.265.1711.2025.0919.06
ALAir Lease Co20190813A8.164.690.861.413.833.28
ALACAlberton Acq20190813A32.7522.039.869.8612.1712.17
ALBAlbemarle Co20190813A7.734.251.622.222.642.04
ALBOAlbireo Phar20190813A88.8874.6118.7820.4655.8254.14
ALCAlcon Inc. O20190813A5.232.961.241.381.731.58
ALCOAlico Inc20190813A146.67116.69115.07114.901.611.79
ALDXAldeyra Ther20190813A64.1037.3014.5316.9922.7720.31
ALEALLETE, Inc.20190813A13.717.132.713.144.423.99
ALECAlector, Inc20190813A88.2757.1240.8743.4116.2513.71
ALEXAlexander &20190813A18.407.663.133.034.544.63
ALFAAlphaClone A20190813ETF30.8111.6211.6211.620.000.00
ALGAlamo Group,20190813A76.1419.9714.3315.755.644.22
ALGNAlign Techno20190813A10.546.112.243.483.882.64
ALGRAllegro Merg20190813A39.0838.6919.4919.4919.2019.20
ALGTAllegiant Tr20190813A40.8416.792.063.2014.7413.59
ALIMAlimera Scie20190813A684.75812.08775.73775.7336.3536.35
ALJJALJ Regional20190813A494.332318.08-74.44-74.442392.522392.52
ALKAlaska Air G20190813A6.845.252.002.213.253.04
ALKSAlkermes Inc20190813A17.719.813.180.876.638.94
ALLThe Allstate20190813A4.303.831.802.452.031.38
ALLEAllegion Pub20190813A5.925.512.382.913.132.60
ALLKAllakos Inc.20190813A56.7826.347.4212.0218.9114.31
ALLOAllogene The20190813A52.6420.5113.1714.277.346.24
ALLTAllot Ltd. O20190813A44.8846.8434.0827.5112.7619.32
ALLYAlly Financi20190813A3.432.69-0.060.282.752.41
ALNAAllena Pharm20190813A216.25153.70137.85138.1615.8515.54
ALNYAlnylam Phar20190813A12.865.481.221.454.264.03
ALOAlio Gold In20190813A123.13195.92134.59135.6461.3360.29
ALOTAstroNova, I20190813A146.9766.4356.6159.039.817.40
ALPNAlpine Immun20190813A364.54415.68303.95303.21111.72112.46
ALRMAlarm.com Ho20190813A19.2715.361.063.1114.3012.26
ALRNAileron Ther20190813A117.12379.64315.64315.6164.0064.03
ALSKAlaska Commu20190813A154.71143.4683.8185.2459.6558.21
ALSNALLISON TRAN20190813A7.295.233.924.091.311.13
ALTAltimmune, I20190813A97.5261.9129.9435.9631.9725.95
ALTMAltus Midstr20190813A63.6552.4446.5342.555.919.89
ALTRAltair Engin20190813A25.3920.9114.2915.216.635.70
ALTSProShares Mo20190813ETF46.1656.8538.2156.8518.640.00
ALTYGlobal X Sup20190813ETF49.4716.074.004.1112.0711.96
ALVAutoliv, Inc20190813A12.796.403.423.672.982.73
ALXAlexander's20190813A81.9648.4720.8228.7027.8718.18
ALXNAlexion Phar20190813A8.928.251.101.797.156.45
ALYAAlithya Grou20190813A264.10239.69178.38178.8561.3160.83
AMAntero Midst20190813A14.0711.816.827.104.984.71
AMAGAMAG Pharmac20190813A19.0812.224.585.247.646.98
AMALAmalgamated20190813A95.6828.6513.0414.4415.6114.21
AMATApplied Mate20190813A2.363.171.841.391.341.78
AMBAAmbarella, I20190813A20.0611.785.154.876.636.90
AMBCAmbac Financ20190813A16.818.753.804.884.953.87
AMCAMC ENTERTAI20190813A9.839.243.704.145.545.10
AMCAiShares Russ20190813ETF14.4630.2533.2232.62-2.97-2.38
AMCIAMCI Acquisi20190813A32.34
AMCRAmcor plc Or20190813A9.8410.821.495.969.345.01
AMCXAMC Networks20190813A13.7414.816.377.148.457.67
AMDAdvanced Mic20190813A3.093.390.551.032.852.15
AMEAmetek, Inc.20190813A6.103.280.440.662.842.61
AMEDAmedisys Inc20190813A22.049.491.471.438.028.06
AMEHApollo Medic20190813A161.3997.6438.3340.1759.3157.47
AMGAffiliated M20190813A11.065.631.582.254.053.38
AMGNAmgen Inc20190813A5.233.660.200.833.462.83
AMHAMERICAN HOM20190813A4.633.130.420.892.712.24
AMJJP Morgan Al20190813ETN4.955.691.651.554.064.17
AMKAssetMark Fi20190813A32.2019.6612.9913.326.666.34
AMKRAmkor Techno20190813A13.1014.106.394.867.719.24
AMLPAlerian MLP20190813ETF11.108.823.485.545.343.26
AMNAMN Healthca20190813A14.676.102.742.783.363.31
AMNBAmerican Nat20190813A159.1856.3339.9943.6616.3312.67
AMOMQraft AI-Enh20190813ETF62.1048.7737.4637.4611.3111.31
AMOTAllied Motio20190813A83.3131.716.418.5525.3023.15
AMPAmeriprise F20190813A7.034.420.651.483.772.95
AMPEAmpio Pharma20190813A97.7162.8579.5377.40-16.68-14.54
AMPHAmphastar Ph20190813A30.5216.561.822.5214.7414.04
AMPYAmplify Ener20190813A44.7423.749.8313.1513.9010.63
AMRBAmerican Riv20190813A364.31152.43154.65152.43-2.210.00
AMRCAmeresco, In20190813A37.5821.0911.1711.239.929.87
AMRHAmeri Holdin20190813A71.1372.6060.0759.7512.5312.85
AMRKA-Mark Preci20190813A795.25347.97347.83347.830.140.14
AMRSAmyris Inc.20190813A43.6750.4418.7120.0331.7530.41
AMRXAmneal Pharm20190813A38.2427.8716.3016.1311.5811.75
AMSAmerican Sha20190813A487.60729.63710.29711.0119.3418.62
AMSCAmerican Sup20190813A67.4928.048.118.4919.9319.55
AMSFAMERISAFE, I20190813A33.4820.6010.3413.4010.267.20
AMSWAAmerican Sof20190813A48.4620.786.225.7914.5614.99
AMTAmerican Tow20190813A5.583.151.591.261.561.89
AMTBAmerant Banc20190813A81.9444.3419.5923.2424.7621.11
AMTBBAmerant Banc20190813A463.50245.02245.39245.89-0.37-0.87
AMTDTD Ameritrad20190813A5.316.291.842.314.453.97
AMTXAemetis, Inc20190813A374.52324.3952.0867.93272.31256.46
AMUETRACS Aleri20190813ETN21.759.939.248.710.691.18
AMUBETRACS Aleri20190813ETN53.6427.01128.62128.62-101.61-101.61
AMWDAmerican Woo20190813A53.6324.1514.9116.939.247.22
AMZAInfraCap MLP20190813ETF20.6227.9117.4519.5010.488.42
AMZNAmazon.Com I20190813A4.402.951.301.601.651.35
ANAutoNation,20190813A10.145.671.752.153.913.52
ANABAnaptysBio,20190813A52.0216.1610.008.556.167.61
ANDAAndina Acqui20190813A41.40
ANDEAndersons In20190813A26.5211.443.614.607.836.84
ANETArista Netwo20190813A10.556.471.083.415.383.06
ANFAbercrombie20190813A11.439.694.894.954.814.78
ANGIANGI Homeser20190813A13.947.231.952.965.284.26
ANGLVanEck Vecto20190813ETF8.5325.0324.9424.940.090.09
ANGOAngioDynamic20190813A29.8610.954.665.486.285.47
ANHAnworth Mort20190813A27.6626.4216.3816.7010.049.72
ANIKAnika Therap20190813A35.0716.465.387.1411.089.32
ANIPANI Pharmace20190813A44.2721.5211.2011.5110.3210.03
ANIXAnixa Biosci20190813A93.5564.8549.3948.6715.4616.19
ANSSAnsys Inc20190813A12.927.303.954.853.352.45
ANTMANTHEM, INC.20190813A7.153.811.311.672.512.14
ANYSphere 3D Co20190813A373.81345.81314.10326.2231.7119.60
AOAiShares Core20190813ETF12.136.268.348.35-2.08-2.09
AOBCAmerican Out20190813A14.2010.001.572.628.427.37
AOKiShares Core20190813ETF9.997.436.846.870.590.57
AOMiShares Core20190813ETF8.897.147.137.370.02-0.22
AONAon plc Clas20190813A6.903.760.951.152.812.61
AORiShares Core20190813ETF14.117.017.226.68-0.210.33
AOSA.O. Smith C20190813A5.083.781.261.512.522.27
AOSLAlpha and Om20190813A47.9564.326.7910.5157.5353.81
APAmpco-Pittsb20190813A264.23186.4156.4856.48129.93129.93
APAMARTISAN PART20190813A15.137.643.743.853.903.79
APDAir Products20190813A6.734.240.531.423.712.82
APDNApplied DNA20190813A272.61198.84173.67173.2325.1625.61
APENApollo Endos20190813A767.26370.24205.64286.95164.6083.29
APEXApex Global20190813A1308.161584.601276.031276.03308.57308.57
APHAmphenol Cor20190813A5.074.901.381.743.523.16
APHAAphria Inc.20190813A14.8013.166.877.686.295.47
APLEApple Hospit20190813A6.425.432.702.802.732.63
APLSApellis Phar20190813A47.9726.509.5913.4516.9113.04
APLTApplied Ther20190813A554.54304.08304.08304.080.000.00
APMAptorum Grou20190813A205.23188.08184.92184.723.153.36
APOApollo Globa20190813A18.1211.996.297.545.704.46
APOGApogee Enter20190813A26.9314.215.324.998.899.22
APPFAppFolio, In20190813A48.0818.3010.5111.797.786.51
APPNAppian Corpo20190813A16.8946.07-4.501.9850.5844.10
APPSDigital Turb20190813A15.8420.7711.279.069.5111.72
APRNBlue Apron H20190813A47.7930.3323.8423.596.496.74
APTAlpha Pro Te20190813A83.4262.6163.6864.05-1.07-1.44
APTOAptose Biosc20190813A65.4248.5419.6013.5228.9435.02
APTSPreferred Ap20190813A20.9712.312.563.759.768.56
APTVAptiv PLC20190813A8.053.951.161.572.792.38
APTXAptinyx Inc.20190813A82.28146.2674.4878.5871.7867.68
APVOAptevo Thera20190813A128.8758.0044.4842.4113.5215.62
APWCAsia Pacific20190813A334.99279.12279.12279.120.000.00
APYApergy Corpo20190813A29.5510.864.085.156.785.71
APYXApyx Medical20190813A43.7523.498.359.0315.1414.46
AQBAquaBounty T20190813A124.5774.8535.0728.0939.7846.76
AQMSAqua Metals,20190813A77.5557.2630.4930.6726.7726.60
AQNAlgonquin Po20190813A8.739.36-0.144.519.504.86
AQSTAquestive Th20190813A222.35127.8854.8578.8173.0349.06
AQUAEvoqua Water20190813A18.6411.985.756.136.235.85
ARANTERO RESOU20190813A28.0422.077.739.0314.3413.04
ARAAmerican Ren20190813A76.2843.0524.9027.0418.1516.02
ARAVAravive, Inc20190813A728.39228.40272.63273.65-44.24-45.25
ARAYAccuray Inco20190813A35.8528.097.027.6421.0720.46
ARCARC Document20190813A79.3074.6941.7942.9732.9031.72
ARCBArcBest Corp20190813A24.0734.444.344.5630.1029.88
ARCCAres Capital20190813A5.529.102.874.166.254.97
ARCEArco Platfor20190813A132.6171.0947.7451.5123.3519.58
ARCHArch Coal, I20190813A29.3913.715.245.868.477.85
ARCMArrow Reserv20190813ETF17.60
ARCOARCOS DORADO20190813A18.3814.710.753.8113.9610.90
ARCTArcturus The20190813A123.9078.9556.1767.8022.7911.15
ARDArdagh Group20190813A28.9719.7917.6720.402.12-0.60
ARDSAridis Pharm20190813A345.85173.03166.91166.916.126.12
ARDXArdelyx, Inc20190813A106.8184.8867.9067.8316.9817.05
AREAlexandria R20190813A7.433.691.681.582.012.10
ARECAMERICAN RES20190813A846.81954.44960.01960.01-5.57-5.57
ARESAres Managem20190813A17.276.681.552.135.134.55
ARGOArgo Group I20190813A27.1310.535.646.514.884.02
ARGTGlobal X MSC20190813ETF16.7523.128.0711.5515.0511.57
ARIAPOLLO COMME20190813A5.465.772.522.443.263.33
ARKFARK Fintech20190813ETF59.2131.5330.2830.561.250.96
ARKGARK Genomic20190813ETF18.6516.537.628.398.918.14
ARKKARK Innovati20190813ETF11.126.425.385.621.040.81
ARKQARK Autonomo20190813ETF23.3031.136.665.4724.4725.66
ARKRArk Restaura20190813A394.56188.00186.01186.011.991.99
ARKWARK Next Gen20190813ETF9.896.433.413.303.033.13
ARLAmerican Rea20190813A371.88238.55157.45169.3681.1069.20
ARLOArlo Technol20190813A33.2922.6611.7812.0110.8810.65
ARLPAlliance Res20190813A17.3413.524.705.468.828.06
ARMKARAMARK20190813A4.262.780.950.471.822.31
ARMPArmata Pharm20190813A354.69212.29214.28214.64-1.99-2.35
ARNAArena Pharma20190813A17.217.6111.466.04-3.851.56
ARNCArconic Corp20190813A4.333.770.090.613.683.16
AROCArchrock Inc20190813A12.629.593.844.615.754.97
AROWArrow Financ20190813A74.3533.6518.6318.5915.0215.06
ARPOAerpio Pharm20190813A428.11422.22403.12403.1219.1019.10
ARRARMOUR Resid20190813A6.745.677.306.67-1.63-1.00
ARTLArtelo Biosc20190813A200.36114.0890.2398.7923.8515.29
ARTNAArtesian Res20190813A122.0634.2129.7730.944.443.27
ARTWArts-Way Man20190813A416.43176.66166.33166.3310.3310.33
ARVNArvinas, Inc20190813A94.2632.5220.5324.0311.998.49
ARWArrow Electr20190813A11.016.032.752.973.283.06
ARWRArrowhead Re20190813A16.168.194.594.973.613.22
ARYAARYA Science20190813A96.300.00
ASBAssociated B20190813A5.924.501.412.053.092.45
ASCARDMORE SHIP20190813A26.0215.895.095.9610.799.93
ASEAGlobal X FTS20190813ETF139.7064.2436.9036.9027.3527.35
ASETFlexShares R20190813ETF70.9456.1856.1856.180.000.00
ASFIAsta Funding20190813A381.05336.40312.06312.0624.3324.33
ASGNASGN Incorpo20190813A17.5310.434.754.905.675.53
ASHAshland Glob20190813A8.514.510.530.833.993.68
ASHRXtrackers Ha20190813ETF3.723.110.940.872.182.24
ASHSXtrackers Ha20190813ETF29.4628.6315.4215.2613.2113.37
ASHXXtrackers MS20190813ETF148.1164.3464.3464.340.000.00
ASIXAdvanSix Inc20190813A23.8311.364.115.567.255.80
ASMAvino Silver20190813A77.72107.1542.6442.9864.5164.17
ASMBAssembly Bio20190813A67.8734.6430.9420.233.7014.41
ASNAAscena Retai20190813A43.24152.30-221.34-210.66373.65362.97
ASPNAspen Aeroge20190813A192.8378.3060.8761.0717.4417.23
ASPSAltisource P20190813A81.8043.8325.4626.8618.3816.97
ASPUASPEN GROUP,20190813A123.0671.9331.9933.0339.9438.90
ASRTAssertio The20190813A64.5558.0230.8434.4027.2123.60
ASRVAmeriServ Fi20190813A97.0995.8195.8195.810.000.00
ASTCAstrotech Co20190813A514.33307.52306.83307.170.690.34
ASTEAstec Indust20190813A46.0223.9714.0514.149.929.82
ASURAsure Softwa20190813A47.4732.7911.2211.4021.5721.38
ASYSAmtech Syste20190813A139.84121.6163.3789.5658.2432.05
ATAtlantic Pow20190813A48.6839.439.9915.2429.4424.19
ATECAlphatec Hol20190813A53.8837.6119.2919.8418.3417.75
ATENA10 NETWORKS20190813A15.3418.277.427.5910.8610.68
ATESTCTest Symbol20190813A23.7313.3713.3713.370.000.00
ATESTGTEST SYMBOL20190813A25.8814.0914.0414.070.050.01
ATEXAnterix Inc.20190813A53.8537.3214.3715.0422.9522.28
ATGEAdtalem Glob20190813A16.198.321.631.706.696.62
ATHAthene Holdi20190813A8.013.971.251.372.732.61
ATHXAthersys, In20190813A83.1374.8138.6439.0636.1735.75
ATIAllegheny Te20190813A10.798.114.433.863.684.24
ATIFATIF Holding20190813A255.25155.1085.03117.9470.0737.16
ATKRAtkore Inter20190813A12.714.651.491.673.172.99
ATLCAtlanticus H20190813A327.14312.12208.85203.62103.28108.50
ATLOAMES Nationa20190813A154.6841.6235.6135.996.015.63
ATMPiPath Select20190813ETF17.7812.1212.8512.86-0.73-0.74
ATNIATN Internat20190813A85.7839.6629.6129.7710.059.89
ATNMActinium Pha20190813A71.30118.38108.69119.769.70-1.38
ATNXAthenex, Inc20190813A29.5713.972.864.0011.129.97
ATOAtmos Energy20190813A5.733.630.771.092.862.54
ATOMAtomera Inco20190813A120.2055.8834.4635.2921.4220.59
ATOSAtossa Thera20190813A126.0381.4755.7861.9425.6919.53
ATRAptarGroup,20190813A15.865.612.843.202.772.41
ATRAAtara Biothe20190813A34.4024.477.239.3017.2315.17
ATRCAtriCure, In20190813A36.0537.5810.2912.4427.3025.14
ATROAstronics Co20190813A22.2612.15-0.490.9612.6511.19
ATRSAntares Phar20190813A31.6332.8725.2424.537.638.35
ATSGAir Transpor20190813A20.2613.301.612.3511.6910.95
ATTOAtento S.A.20190813A68.9841.64-1.931.9943.5639.65
ATUSAltice USA,20190813A3.913.470.661.162.812.31
ATVIActivision B20190813A3.472.872.422.200.450.67
ATXIAvenue Thera20190813A168.9588.022.192.1985.8485.84
AUBAtlantic Uni20190813A24.4717.0711.4311.845.645.24
AUBNAuburn Natio20190813A309.59233.03164.47196.9768.5636.06
AUDCAudioCodes L20190813A26.5419.434.694.4514.7414.98
AUGAuryn Resour20190813A93.5186.1050.3348.1135.7737.98
AUMNGolden Miner20190813A121.36120.2895.9695.8824.3224.39
AUPHAurinia Phar20190813A18.8417.144.056.0013.1011.15
AUSFGlobal X Ada20190813ETF32.2224.9625.4125.35-0.45-0.38
AUTOAutoWeb, Inc20190813A616.87294.25186.14188.47108.12105.79
AUYYamana Gold,20190813A30.7030.7110.4511.7120.2818.98
AVAAvista Corpo20190813A9.714.231.770.892.463.33
AVAVAeroVironmen20190813A43.0917.998.708.889.299.11
AVBAvalonBay Co20190813A7.023.361.031.452.331.90
AVCOAvalon Globo20190813A155.64117.30110.04110.097.267.22
AVDAmerican Van20190813A46.7120.872.333.5218.5417.35
AVEOAVEO Pharmac20190813A69.5957.1644.8347.2312.339.93
AVGOBroadcom Inc20190813A5.934.300.981.323.312.98
AVGRAvinger, Inc20190813A128.58105.7277.0766.9328.6538.79
AVIDAvid Technol20190813A32.0621.514.264.9117.2516.60
AVLRAvalara, Inc20190813A13.047.302.844.284.463.02
AVNSAvanos Medic20190813A22.788.482.543.035.945.44
AVNWAviat Networ20190813A158.00142.30102.58112.9139.7229.39
AVROAVROBIO, Inc20190813A68.0140.959.3414.0431.6126.90
AVTAvnet, Inc.20190813A10.695.572.475.243.100.34
AVTRAvantor, Inc20190813A12.237.262.504.364.762.89
AVXLAnavex Life20190813A90.1260.0037.2437.8322.7722.18
AVYAvery Dennis20190813A9.543.460.760.952.702.50
AVYAAvaya Holdin20190813A16.5312.142.363.889.798.27
AWIArmstrong Wo20190813A13.969.384.815.054.574.34
AWKAmerican Wat20190813A5.714.230.971.613.262.63
AWRAmerican Sta20190813A13.365.791.271.534.524.26
AWREAware Inc20190813A179.10106.4917.5545.5488.9460.95
AWTMAware Ultra-20190813ETF3.86
AWXAvalon Holdi20190813A314.11295.27232.48269.0262.7826.24
AXAxos Financi20190813A18.939.955.036.774.923.18
AXASAbraxas Petr20190813A126.1595.9487.6187.618.338.33
AXDXAccelerate D20190813A53.2423.2714.6719.788.603.48
AXEAnixter Inte20190813A29.9515.917.379.088.536.82
AXGNAxogen, Inc.20190813A24.7314.735.707.989.056.75
AXGTAxovant Gene20190813A78.74191.09158.56174.8232.5416.27
AXJLWisdomTree A20190813ETF44.5021.6420.1920.581.451.07
AXLAmerican Axl20190813A14.7612.433.054.089.398.35
AXLAAxcella Heal20190813A685.20372.48569.13577.65-196.65-205.17
AXNXAxonics Modu20190813A75.7636.3524.9428.7011.417.66
AXPAmerican Exp20190813A3.211.93-0.090.612.021.32
AXRAMREP Corpor20190813A373.85184.34151.10151.5633.2432.78
AXSAxis Capital20190813A7.654.621.221.523.403.10
AXSMAxsome Thera20190813A19.3811.113.204.347.906.77
AXTAAxalta Coati20190813A4.835.643.033.292.622.35
AXTIAXT Inc20190813A51.0828.3510.3513.4718.0114.89
AXUAlexco Resou20190813A63.9174.0657.9653.1816.0920.87
AYAtlantica Yi20190813A10.7613.792.763.2211.0310.57
AYIAcuity Brand20190813A19.248.723.053.455.675.27
AYTUAytu BioScie20190813A218.34131.10110.17110.8820.9320.22
AYXAlteryx, Inc20190813A14.178.504.405.194.093.31
AZOAutoZone, In20190813A14.988.563.514.834.143.22
AZPNAspen Techno20190813A15.236.152.303.113.853.04
AZREAzure Power20190813A69.6551.5351.8657.53-0.33-5.99
AZRXAzurRx BioPh20190813A166.82156.68106.28114.1250.4042.57
AZZAZZ Inc.20190813A32.2415.365.936.609.438.76
BBarnes Group20190813A18.2410.816.667.134.153.67
BABoeing Compa20190813A4.473.371.692.071.691.30
BABInvesco Taxa20190813ETF5.1926.104.154.0721.9422.03
BACBank of Amer20190813A3.585.023.522.931.502.09
BAHBooz Allen H20190813A5.552.962.07-0.100.893.06
BALiPath Series20190813ETN44.9360.6554.7658.935.891.72
BAMBrookfield A20190813A2.142.180.490.341.691.85
BANCBanc of Cali20190813A14.849.374.825.214.554.16
BANDBandwidth In20190813A43.7921.715.485.6315.8315.57
BANRBanner Corp.20190813A18.016.482.012.404.464.07
BANXStoneCastle20190813A202.62151.83138.82145.0813.016.75
BAPCredicorp LT20190813A15.488.590.922.147.676.45
BAPRInnovator S&20190813ETF32.8113.6813.9313.68-0.250.00
BASIBioanalytica20190813A331.35235.06141.12150.4593.9584.62
BATRALiberty Medi20190813A61.2933.5517.3418.5616.2114.99
BATRKLiberty Medi20190813A55.3625.589.7712.1315.8113.45
BATTAmplify Adva20190813ETF34.7148.8049.5949.59-0.79-0.79
BAUGInnovator S&20190813ETF28.9816.387.929.738.476.65
BAXBaxter Inter20190813A3.372.731.271.971.460.76
BBBlackBerry L20190813A14.3613.916.036.517.887.39
BBAXJPMorgan Bet20190813ETF43.2728.1323.4423.814.694.32
BBBYBed Bath & B20190813A12.2611.261.883.509.377.76
BBCVirtus LifeS20190813ETF30.7916.3614.3213.612.042.74
BBCAJPMorgan Bet20190813ETF5.703.562.592.590.970.97
BBCPConcrete Pum20190813A129.1244.2023.4827.2920.7216.91
BBDCBarings BDC,20190813A30.9019.1515.0214.534.134.61
BBEUJPMorgan Bet20190813ETF5.393.672.732.850.940.82
BBGIBeasley Broa20190813A224.04177.02169.37194.777.64-17.75
BBHVanEck Vecto20190813ETF10.8010.008.829.131.180.87
BBIOBridgeBio Ph20190813A120.9248.3634.2238.2114.1410.15
BBJPJPMorgan Bet20190813ETF5.834.363.353.681.020.69
BBPVirtus LifeS20190813ETF30.419.036.676.692.352.33
BBREJPMorgan Bet20190813ETF4.088.656.036.232.622.43
BBSAJPMorgan Bet20190813ETF7.907.767.767.760.000.00
BBUBrookfield B20190813A44.5532.048.3912.7323.6519.32
BBUSJPMorgan Bet20190813ETF5.5712.445.668.006.784.44
BBWBuild-A-Bear20190813A55.08104.9366.3085.0138.6319.92
BBXBBX Capital20190813A54.9335.4219.8119.8115.6015.61
BBYBest Buy Com20190813A8.397.972.444.935.533.04
BCBrunswick Co20190813A8.974.791.571.813.232.98
BCBPBCB Bancorp20190813A62.1941.3731.7234.199.657.18
BCCBoise Cascad20190813A17.7310.722.112.728.618.00
BCDAberdeen Sta20190813ETF75.5867.92115.9676.34-48.04-8.42
BCDABioCardia, I20190813A238.84154.63250.51250.51-95.89-95.89
BCEBCE, Inc.20190813A2.288.806.997.041.821.76
BCEIBONANZA CREE20190813A37.8628.2211.9312.5216.2915.70
BCELAtreca, Inc.20190813A322.56183.4577.46119.42105.9964.04
BCIAberdeen Sta20190813ETF65.2180.338.8417.1971.4863.13
BCLIBrainstorm C20190813A81.8845.0627.3930.8417.6614.21
BCMiPath Pure B20190813ETN357.0025.3820.1820.225.205.16
BCMLBayCom Corp20190813A72.9139.0439.0439.040.000.00
BCOThe Brink's20190813A16.138.874.144.124.734.75
BCOMB Communicat20190813A377.68171.47171.68171.68-0.21-0.21
BCORBlucora, Inc20190813A20.6410.31-1.30-0.4011.6110.71
BCOVBrightcove,20190813A22.1919.303.924.1415.3815.16
BCOW1895 Bancorp20190813A240.16215.85215.85215.850.000.00
BCRXBioCryst Pha20190813A38.4833.318.3710.0724.9423.25
BCSFBain Capital20190813A36.2722.8418.0918.844.754.01
BCTFBancorp 34,20190813A519.20180.30180.30180.300.000.00
BDCBelden Inc.20190813A19.449.243.844.445.404.80
BDCSUBS AG Excha20190813ETN35.3113.8710.1510.153.733.73
BDCZETRACS Wells20190813ETN37.3780.2926.2626.2654.0354.03
BDGEBridge Banco20190813A76.8355.5638.4539.2717.1116.29
BDLFlanigan's E20190813A528.75482.91361.82464.65121.0918.26
BDNBrandywine R20190813A7.152.980.520.792.412.13
BDRBlonder Tong20190813A244.87258.84246.76246.8612.0711.98
BDSIBioDelivery20190813A24.5220.494.444.3616.0516.13
BDXBecton, Dick20190813A6.283.481.421.192.072.30
BEBloom Energy20190813A24.0220.768.4611.5812.339.18
BEATBioTelemetry20190813A22.0710.555.555.005.005.55
BECNBeacon Roofi20190813A13.0110.8313.5114.49-2.68-3.66
BELFABel Fuse Inc20190813A1280.25192.76-26.58-26.58219.34219.34
BELFBBel Fuse Inc20190813A188.30167.7665.3670.16102.4097.60
BENFranklin Res20190813A3.743.341.011.602.331.74
BEPBrookfield R20190813A7.755.071.542.043.533.03
BERYBerry Global20190813A6.502.990.701.322.291.67
BFABrown-Forman20190813A33.1525.6920.2920.255.405.45
BFBBrown-Forman20190813A5.645.752.152.193.603.56
BFAMBRIGHT HORIZ20190813A15.658.425.015.493.402.93
BFCBank First C20190813A100.6254.8619.4224.7835.4430.07
BFINBankFinancia20190813A71.6796.5992.2592.144.344.44
BFITGlobal X Hea20190813ETF167.05128.25143.98138.74-15.73-10.49
BFORBarron's 40020190813ETF18.128.487.177.151.321.33
BFSSaul Centers20190813A60.4550.0341.0142.569.037.48
BFSTBusiness Fir20190813A185.25114.0596.7294.6217.3319.43
BGBunge Limite20190813A6.238.220.891.257.326.97
BGCPBGC Partners20190813A20.0720.657.849.5012.8211.15
BGFVBig 5 Sporti20190813A86.8268.733.334.0665.4064.67
BGGBriggs & Str20190813A25.5112.696.186.506.516.19
BGIBirks Group20190813A646.95813.08724.06724.0689.0289.02
BGRNiShares Glob20190813ETF20.8613.8713.8713.870.000.00
BGSB&G Foods, I20190813A7.637.084.184.432.902.66
BGSFBG Staffing20190813A87.0862.4834.1840.6928.3021.79
BHBiglari Hold20190813A199.90142.25130.12136.7512.125.50
BHABiglari Hold20190813A
BHATBlue Hat Int20190813A174.04133.3564.47106.6668.8826.69
BHBBar Harbor B20190813A171.2789.2579.9182.059.347.20
BHCBausch Healt20190813A5.995.262.642.242.623.02
BHEBenchmark El20190813A15.938.073.283.484.794.59
BHFBrighthouse20190813A9.977.713.044.684.673.04
BHLBBerkshire Hi20190813A14.898.622.984.155.644.47
BHRBraemar Hote20190813A40.0622.9114.1614.758.758.17
BHTGBioHiTech Gl20190813A452.28354.49297.47305.3457.0249.15
BHVNBiohaven Pha20190813A25.6412.643.835.738.806.91
BIBProShares Ul20190813ETF15.8810.316.227.764.092.55
BIBLInspire 10020190813ETF30.6942.2633.2833.408.978.86
BICKFirst Trust20190813ETF63.4232.5432.4032.350.140.19
BIGBig Lots, In20190813A15.108.812.953.845.864.97
BIIBBiogen Inc.20190813A7.545.632.572.733.062.90
BILSPDR Bloombe20190813ETF1.181.071.021.060.050.00
BIMIBOQI Interna20190813A353.50224.46223.17227.071.30-2.60
BIOBio-Rad Labo20190813A29.4516.379.1910.087.186.29
BIOBBio-Rad Labo20190813A95.4324.88-3.3856.2528.25-31.37
BIOCBiocept, Inc20190813A120.27108.2185.8485.2922.3722.92
BIOLBiolase, Inc20190813A241.50155.5295.6797.4459.8558.08
BIOXBioceres Cro20190813A162.55117.3541.0749.8576.2767.50
BIPBrookfield I20190813A6.274.581.162.033.422.55
BISProShares Ul20190813ETF27.1237.1134.4235.312.691.81
BIVVanguard Int20190813ETF1.720.910.670.430.250.49
BIZDVanEck Vecto20190813ETF19.2717.8912.3112.715.585.18
BJBJs Wholesal20190813A11.4511.5812.5312.30-0.94-0.67
BJANInnovator S&20190813ETF24.2020.1713.1920.256.98-0.08
BJKVanEck Vecto20190813ETF77.0646.4425.6124.2120.8322.23
BJRIBJ's Restaur20190813A19.518.823.984.414.834.41
BJULInnovator S&20190813ETF22.7122.2620.7920.541.471.71
BJUNInnovator S&20190813ETF39.1818.9630.3518.96-11.390.00
BKBank of New20190813A2.842.600.380.272.212.32
BKCCBlackRock Ca20190813A21.9623.4818.2618.005.225.48
BKDBrookdale Se20190813A12.9510.785.956.174.814.59
BKEThe Buckle,20190813A20.0615.858.239.597.626.26
BKEPBlueknight E20190813A99.5882.2352.6052.6129.6329.62
BKFiShares MSCI20190813ETF9.8313.184.465.818.727.37
BKHBlack Hills20190813A8.233.430.190.663.242.77
BKIBlack Knight20190813A11.375.241.782.183.463.06
BKLNInvesco Seni20190813ETF4.433.381.101.502.281.89
BKNGBooking Hold20190813A11.436.513.553.642.742.57
BKSCBank of Sout20190813A194.33107.20103.06103.924.143.28
BKTIBK Technolog20190813A165.78105.8927.9642.6777.9363.22
BKUBankunited,20190813A9.925.253.182.772.132.50
BKYIBIO-key Inte20190813A480.75517.44517.44517.440.000.00
BLBlackLine, I20190813A22.2014.423.934.5310.489.88
BLBDBlue Bird Co20190813A60.5131.3520.5722.3810.788.98
BLCMBellicum Pha20190813A101.4991.8963.6263.7328.2728.17
BLCNReality Shar20190813ETF84.7443.2428.5947.7614.65-4.52
BLDTopBuild Cor20190813A24.5110.274.544.715.735.56
BLDPBallard Powe20190813A22.1827.329.0321.2718.336.09
BLDRBuilders Fir20190813A7.1511.911.161.6310.7510.33
BLESInspire Glob20190813ETF159.5383.5269.9681.0613.562.46
BLFSBioLife Solu20190813A57.6042.0121.3422.6920.6719.32
BLHYVirtus Newfl20190813ETF94.8692.0992.0992.090.000.00
BLINBridgeline D20190813A161.00121.6056.7957.0064.8164.60
BLKBlackrock, I20190813A9.735.592.242.893.352.70
BLKBBlackbaud, I20190813A31.9811.845.105.286.746.56
BLLBall Corpora20190813A4.412.730.670.902.061.83
BLMNBloomin' Bra20190813A8.4911.920.170.2611.7511.66
BLNKBlink Chargi20190813A147.83133.7385.1890.4948.5543.25
BLOKAmplify Tran20190813ETF21.9615.8811.1811.784.704.10
BLPHBellerophon20190813A329.75221.22116.74105.28104.47115.94
BLUEbluebird bio20190813A20.5210.1710.0110.310.15-0.14
BLVVanguard Lon20190813ETF6.145.112.153.232.961.88
BLXBanco Latino20190813A45.5818.687.538.8211.159.87
BMCHBMC Stock Ho20190813A14.8911.224.144.237.086.99
BMIBadger Meter20190813A31.2413.525.585.867.947.66
BMLPDorsey Wrigh20190813ETF134.96124.79-0.52-55.49125.31180.27
BMOBank of Mont20190813A3.103.813.132.770.671.04
BMRABIOMERICA IN20190813A349.87778.97281.55281.55497.42497.42
BMRCBank of Mari20190813A86.1336.5629.4532.917.113.65
BMRNBioMarin Pha20190813A8.816.300.862.145.444.15
BMTCBryn Mawr Ba20190813A47.6519.717.926.9411.7812.76
BMYBristol-Myer20190813A2.192.841.141.711.701.13
BNDVanguard Tot20190813ETF1.190.780.660.630.120.14
BNDCFlexShares C20190813ETF36.4925.1025.1025.100.000.00
BNDWVanguard Tot20190813ETF6.653.302.952.880.350.42
BNDXVanguard Tot20190813ETF1.710.850.580.560.270.28
BNEDBarnes & Nob20190813A36.5328.7110.6111.9018.1016.81
BNFTBenefitfocus20190813A24.1311.994.195.357.806.64
BNGOBionano Geno20190813A517.18398.26343.77346.0554.5052.22
BNKDMicroSectors20190813ETN45.4525.74-6.587.8132.3317.94
BNKOMicroSectors20190813ETN55.14
BNKUMicroSectors20190813ETN47.9539.0543.3939.05-4.340.00
BNKZMicroSectors20190813ETN26.76
BNSBank of Nova20190813A2.002.830.480.652.362.19
BNSOBonso Electr20190813A1730.571636.601636.601636.600.000.00
BOCHBank of Comm20190813A50.7654.8841.8142.2213.0712.65
BOCTInnovator S&20190813ETF19.518.948.347.890.601.05
BOHBank of Hawa20190813A22.217.852.643.285.214.58
BOKFBOK Financia20190813A27.509.993.804.626.195.37
BOMNBoston Omaha20190813A52.1646.5813.7314.7832.8431.79
BONDPIMCO Active20190813ETF2.690.90-0.31-0.151.211.05
BOOMDMC Global I20190813A27.2614.065.975.468.098.60
BOOTBoot Barn Ho20190813A19.4513.493.565.189.938.31
BORRBorr Drillin20190813A139.7196.2858.7667.3237.5228.96
BOSCB.O.S. Bette20190813A320.79247.96247.96247.960.000.00
BOSSGlobal X Fou20190813ETF29.6116.49-1.88-1.8818.3718.37
BOTJBank of the20190813A212.0389.5689.5689.560.000.00
BOTZGlobal X Fun20190813ETF5.929.975.185.754.864.26
BOUTInnovator IB20190813ETF60.8746.9539.6243.537.333.42
BOXBOX, INC.20190813A8.135.441.962.293.473.14
BOXLBoxlight Cor20190813A229.56192.91142.99147.0749.9245.84
BPFHBoston Priva20190813A12.0911.012.553.378.457.63
BPMCBlueprint Me20190813A28.7125.7612.0615.1213.7010.64
BPMPBP Midstream20190813A23.2714.4010.9910.033.414.37
BPMXBioPharmX Co20190813A133.00156.64135.17132.8221.4723.83
BPOPPopular Inc20190813A11.178.093.184.044.924.06
BPRNThe Bank of20190813A272.13132.82136.74131.86-3.920.97
BPTBP Prudhoe B20190813A53.6038.7416.9719.2821.7619.48
BPTHBio-Path Hol20190813A77.1961.7119.9919.7341.7141.97
BPYBrookfield P20190813A5.525.422.572.102.863.32
BRBroadridge F20190813A7.721.904.342.47-2.44-0.57
BRCBrady Corpor20190813A18.158.655.385.133.273.52
BREWCraft Brew A20190813A47.2738.3015.7421.2222.5617.08
BRFVanEck Vecto20190813ETF87.6640.4821.2624.7719.2215.71
BRGBluerock Res20190813A21.9415.552.118.7813.446.77
BRIDBridgford Fo20190813A410.52261.29258.62258.622.672.67
BRKABerkshire Ha20190813A0.000.000.00-0.070.000.07
BRKBBERKSHIRE HA20190813A3.592.380.620.631.761.75
BRKLBrookline Ba20190813A13.5310.552.092.628.467.93
BRKRBruker Corpo20190813A7.9613.650.350.8913.3012.77
BRKSBrooks Autom20190813A24.0213.307.697.985.615.32
BRNBarnwell Ind20190813A393.13278.56268.74268.749.839.83
BROBrown & Brow20190813A4.302.910.410.512.492.40
BROGBrooge Energ20190813A157.79
BRPABig Rock Par20190813A57.3157.3957.3957.390.000.00
BRQSBorqs Techno20190813A1158.201612.381612.381612.380.000.00
BRTBRT Apartmen20190813A117.8277.8760.5165.5817.3612.29
BRXBRIXMOR PROP20190813A5.305.261.051.464.223.80
BRYBerry Corpor20190813A27.0716.206.669.659.536.55
BRZUDirexion Dai20190813ETF4.874.623.493.361.131.27
BSAEInvesco Bull20190813ETF39.3229.3229.3229.320.000.00
BSBEInvesco Bull20190813ETF35.8328.1928.1928.190.000.00
BSCEInvesco Bull20190813ETF34.765.755.755.750.000.00
BSCKInvesco Bull20190813ETF4.853.534.264.27-0.73-0.74
BSCLInvesco Bull20190813ETF4.832.992.192.290.790.69
BSCMInvesco Bull20190813ETF5.183.143.153.15-0.01-0.02
BSCNInvesco Bull20190813ETF20.817.527.467.460.050.05
BSCOInvesco Bull20190813ETF11.1810.2411.4510.25-1.21-0.01
BSCPInvesco Bull20190813ETF11.0325.7425.7125.670.020.07
BSCQInvesco Bull20190813ETF14.9311.6310.0010.821.620.80
BSCRInvesco Bull20190813ETF14.7514.1414.1414.140.000.00
BSCSInvesco Bull20190813ETF24.156.015.636.010.380.00
BSDEInvesco Bull20190813ETF32.6421.9921.9921.990.000.00
BSETBassett Furn20190813A102.3032.3219.6621.1212.6711.20
BSGMBioSig Techn20190813A91.0250.1125.0725.1825.0324.92
BSIGBrightSphere20190813A21.5715.335.377.379.977.96
BSJKInvesco Bull20190813ETF6.043.642.742.870.900.77
BSJLInvesco Bull20190813ETF9.225.605.285.390.320.21
BSJMInvesco Bull20190813ETF13.076.375.966.120.410.24
BSJNInvesco Bull20190813ETF34.8012.7710.1311.512.641.26
BSJOInvesco Bull20190813ETF17.2111.7511.6311.700.120.05
BSJPInvesco Bull20190813ETF25.609.338.869.470.47-0.13
BSJQInvesco Bull20190813ETF25.2721.6221.6221.620.000.00
BSMBlack Stone20190813A22.7318.509.2110.529.307.98
BSQRBSQUARE Corp20190813A732.85489.13489.13489.130.000.00
BSRRSierra Banco20190813A133.7040.2232.2333.677.996.55
BSTCBioSpecifics20190813A126.2272.5837.7740.8134.8131.77
BSVVanguard Sho20190813ETF1.250.810.380.490.440.32
BSVNBank7 Corp.20190813A345.31255.00222.86244.3632.1310.64
BSXBoston Scien20190813A2.902.512.040.870.471.64
BTAIBioXcel Ther20190813A287.83108.5461.3263.6947.2144.84
BTALAGFiQ U.S. M20190813ETF23.9734.5315.9733.9418.570.59
BTEBaytex Energ20190813A73.1364.5726.7628.3937.8136.19
BTECPrincipal He20190813ETF46.8120.68-13.686.8734.3513.80
BTGB2Gold Corp.20190813A27.6222.6010.8712.4411.7310.15
BTNBallantyne S20190813A339.57210.26135.21144.2575.0566.01
BTUPeabody Ener20190813A14.888.613.944.414.674.20
BULPacer US Cas20190813ETF42.890.0062.290.00-62.290.00
BURLBURLINGTON S20190813A11.155.731.712.144.023.59
BUSEFirst Busey20190813A26.2513.711.701.5412.0112.18
BUYUSCF SummerH20190813ETF93.44198.13198.13198.130.000.00
BUYNUSCF SummerH20190813ETF71.5580.8055.7829.0725.0251.73
BVBrightView H20190813A32.4413.279.189.884.083.39
BVALBrand Value20190813ETF20.408.202.621.635.586.57
BVSNBroadvision20190813A487.34251.56118.06118.06133.50133.50
BWBabcock & Wi20190813A87.8430.7619.1420.0611.6210.70
BWABorgWarner I20190813A5.794.010.811.653.202.37
BWBBridgewater20190813A109.9764.1851.3650.0512.8214.13
BWENBroadwind En20190813A424.89429.46381.31376.2648.1553.20
BWFGBankwell Fin20190813A147.37104.6986.2495.9818.458.71
BWLABowl America20190813A856.44547.70500.39500.3947.3147.31
BWXSPDR Bloombe20190813ETF7.736.794.624.752.182.04
BWXTBWX Technolo20190813A14.196.613.334.683.271.93
BWZSPDR Bloombe20190813ETF27.4720.6919.8819.880.810.81
BXThe Blacksto20190813A3.562.64-0.180.262.822.38
BXCBlueLinx Hol20190813A66.4335.4618.9719.3616.4916.10
BXGBluegreen Va20190813A82.9035.4322.8124.2012.6211.23
BXMTBlackstone M20190813A3.113.972.242.261.731.71
BXPBoston Prope20190813A8.674.381.611.892.772.49
BXSBancorpSouth20190813A15.447.622.733.284.894.34
BYByline Banco20190813A33.2112.112.692.929.429.19
BYDBoyd Gaming20190813A11.716.301.591.824.714.47
BYFCBroadway Fin20190813A266.62171.14168.32168.362.822.78
BYLDiShares Yiel20190813ETF14.3710.169.639.900.530.26
BYNDBeyond Meat,20190813A12.8610.852.975.157.885.70
BYSIBeyondSpring20190813A186.04111.5793.8086.8617.7724.71
BZHBeazer Homes20190813A22.9913.967.358.156.615.83
BZQProShares Ul20190813ETF5.243.49-0.260.703.752.80
CCitigroup In20190813A1.674.734.514.280.240.46
CAAPCorporacion20190813A70.9277.4242.7041.9934.7335.43
CAASChina Automo20190813A130.00104.60102.26102.262.342.34
CACCamden Natio20190813A71.2635.9927.2228.218.837.84
CACCCredit Accep20190813A32.8917.5212.6013.074.764.29
CACGClearBridge20190813ETF22.4216.5815.6415.450.941.12
CACICACI INTERNA20190813A19.759.863.984.575.885.29
CADECadence Banc20190813A8.866.711.912.234.794.48
CAECAE INC20190813A6.374.271.571.902.702.36
CAGConagra Bran20190813A4.093.731.111.502.622.23
CAHCardinal Hea20190813A4.924.181.282.442.901.74
CAICAI Internat20190813A33.1018.317.949.8210.378.48
CAKECheesecake F20190813A10.8313.607.589.096.024.52
CALCaleres Inc20190813A16.6911.331.663.809.677.53
CALACalithera Bi20190813A55.5643.1314.6813.5328.4529.60
CALFPacer US Sma20190813ETF17.7416.7415.3416.891.39-0.15
CALMCal-Maine Fo20190813A13.0610.921.620.939.309.99
CALXCALIX, INC.20190813A24.8313.867.227.866.646.00
CAMPCalAmp Corp.20190813A23.8312.13-1.730.3813.8611.75
CAMTCamtek Ltd20190813A36.6224.299.879.5114.4214.77
CAPEiPath Shille20190813ETN14.998.796.937.861.850.92
CAPLCrossAmerica20190813A89.3879.8470.2368.569.6111.28
CAPRCapricor The20190813A375.56240.22163.92177.2176.3063.01
CARAvis Budget20190813A9.3743.0542.9544.040.10-0.99
CARACara Therape20190813A20.1012.915.115.967.796.95
CARECARTER BANK20190813A120.9957.9937.0938.5320.9119.46
CARGCarGurus, In20190813A17.0610.533.126.467.414.07
CAROCarolina Fin20190813A71.2324.1414.6115.639.538.51
CARSCars.com Inc20190813A13.6213.044.144.448.908.60
CARVCarver Banco20190813A257.86184.25184.25184.250.000.00
CARZFirst Trust20190813ETF44.6017.7120.6120.83-2.90-3.12
CASACasa Systems20190813A26.9225.5011.1810.4214.3215.08
CASHMeta Financi20190813A18.3538.78-1.22-0.3340.0039.10
CASICASI Pharmac20190813A57.1090.6293.9494.68-3.33-4.07
CASSCass Informa20190813A127.7768.5254.7055.6713.8212.85
CASYCasey's Gene20190813A12.895.091.211.873.883.22
CATCaterpillar20190813A3.923.380.921.372.452.01
CATBCatabasis Ph20190813A83.2183.0376.2775.186.777.86
CATCCAMBRIDGE BA20190813A248.46135.23106.64117.4528.6017.78
CATHGlobal X S&P20190813ETF10.625.756.746.50-0.99-0.75
CATMCardtronics20190813A20.8312.101.926.2510.185.85
CATOCATO CORP20190813A28.2014.743.635.0311.129.72
CATSCatasys Inc.20190813A81.2846.0425.9830.2020.0715.85
CATYCathay Gener20190813A11.8211.203.910.037.2911.16
CBChubb Limite20190813A4.692.751.231.541.521.21
CBANColony Bankc20190813A361.99158.94114.65134.8144.2924.13
CBATCBAK Energy20190813A133.16109.2474.7475.7434.5033.50
CBAYCymabay Ther20190813A27.4230.205.385.9524.8224.25
CBBCincinnati B20190813A31.3826.9917.4716.569.5610.44
CBFVCB Financial20190813A174.53122.34122.34122.340.000.00
CBIOCatalyst Bio20190813A65.8142.024.4310.0137.5932.02
CBLCBL& Associa20190813A44.9129.5420.3527.729.191.82
CBLICleveland Bi20190813A139.8695.6595.6595.650.000.00
CBMBCBM Bancorp,20190813A540.28420.96421.86422.25-0.90-1.29
CBMGCellular Bio20190813A99.2190.00-11.396.18101.3983.82
CBNKCapital Banc20190813A207.95127.88152.25152.25-24.37-24.37
CBOECboe Global20190813A10.746.272.192.734.083.54
CBONVanEck Vecto20190813ETF55.5450.2950.2950.290.000.00
CBPOChina Biolog20190813A33.8616.833.236.1513.6010.69
CBRECBRE GROUP,20190813A5.227.461.572.135.895.34
CBRLCracker Barr20190813A12.195.592.362.943.232.65
CBSHCommerce Ban20190813A8.553.570.871.292.702.28
CBTCabot Corpor20190813A16.3811.070.710.6210.3610.45
CBTXCBTX, Inc. C20190813A130.8548.0538.6740.939.397.13
CBUCommunity Ba20190813A25.669.003.964.655.044.35
CBZCBIZ, Inc.20190813A14.716.570.981.915.584.66
CCThe Chemours20190813A9.2110.176.506.263.673.92
CCBCoastal Fina20190813A313.16146.42126.42124.2620.0022.16
CCBGCapital City20190813A113.9661.0648.3556.0112.715.05
CCCClarivate An20190813A25.7212.088.649.923.472.25
CCCLChina Cerami20190813A559.90432.28407.60420.3324.6811.95
CCDCalamos Dyna20190813A60.6943.4931.0131.8312.4811.66
CCEPCoca-Cola Eu20190813A4.312.510.811.571.710.95
CCFChase Corpor20190813A118.1771.6160.4063.6711.227.94
CCHCollier Cree20190813A142.93125.3637.2337.2388.1388.13
CCICrown Castle20190813A4.732.681.771.920.900.75
CCJCameco Corpo20190813A11.8310.126.454.903.675.21
CCKCrown Holdin20190813A6.183.311.512.351.790.96
CCLCarnival Cor20190813A2.632.571.850.810.721.75
CCLPCSI Compress20190813A69.9636.5427.1625.389.3811.16
CCMPCabot Microe20190813A25.9113.723.584.7910.148.93
CCNECNB Financia20190813A220.3799.4987.4190.2512.089.24
CCOClear Channe20190813A45.2753.1126.7528.3926.3724.73
CCOICogent Commu20190813A17.286.532.773.293.763.24
CCORCore Alterna20190813ETF62.81113.0679.7758.9633.2954.10
CCRCONSOL Coal20190813A104.0174.3049.3444.0824.9630.21
CCRCChina Custom20190813A316.86142.1882.7382.7359.4559.45
CCRNCross Countr20190813A35.6218.675.946.4612.7212.21
CCSCENTURY COMM20190813A13.909.742.483.447.266.30
CCXChurchill Ca20190813A112.47
CCXIChemoCentryx20190813A40.4517.514.837.7912.689.72
CDAYCeridian HCM20190813A15.016.251.682.354.573.90
CDCVictoryShare20190813ETF6.775.213.984.681.220.53
CDECoeur Mining20190813A19.1616.936.556.0410.3710.89
CDEVCentennial R20190813A23.0518.63-0.212.5818.8416.04
CDLVictoryShare20190813ETF18.1712.4711.039.301.443.17
CDLXCardlytics,20190813A42.6518.668.9910.049.678.62
CDMOAvid Bioserv20190813A52.6731.458.2610.9623.1920.48
CDNACareDx, Inc.20190813A38.2533.6414.3316.0419.3117.60
CDNSCadence Desi20190813A4.806.600.774.635.831.97
CDORCondor Hospi20190813A9.119.639.189.180.450.45
CDRCedar Realty20190813A45.3229.0618.5319.0010.5310.06
CDTXCidara Thera20190813A276.44155.7634.1253.57121.64102.19
CDWCDW Corporat20190813A9.654.990.731.584.263.42
CDXCChromaDex Co20190813A58.1431.6220.2921.2211.3310.40
CDXSCodexis, Inc20190813A24.6214.142.624.5311.529.61
CDZICADIZ, Inc.20190813A27.4331.975.422.5926.5629.38
CECelanese Cor20190813A7.804.081.481.972.602.11
CECECeco Environ20190813A34.4730.4122.4716.288.0314.19
CEFSSaba Closed-20190813ETF32.6319.7116.8716.892.842.82
CEIXCONSOL Energ20190813A42.5725.959.3110.3016.6415.65
CELCellcom Isra20190813A124.88128.47112.71112.8115.7515.66
CELCCelcuity Inc20190813A543.53418.80423.33451.94-4.53-33.14
CELHCelsius Hold20190813A103.7875.5134.5544.0840.9631.43
CELPCypress Envi20190813A177.94103.0992.4592.4510.6410.64
CEMBiShares J.P.20190813ETF25.4913.8313.6613.660.170.17
CEMIChembio diag20190813A116.3771.5347.6448.8923.9022.64
CENTCentral Gard20190813A32.7229.109.126.7919.9822.31
CENTACentral Gard20190813A19.3813.126.156.636.976.49
CENXCentury Alum20190813A16.3712.351.922.2310.4310.12
CEPUCentral Puer20190813A40.1535.4920.1522.4615.3413.04
CEQPCrestwood Eq20190813A18.207.690.901.706.795.99
CERCCerecor Inc.20190813A126.1067.7922.5934.0245.2033.77
CERNCerner Corp20190813A4.135.870.390.265.485.61
CERSCerus Corp20190813A20.0421.845.445.2316.4116.62
CETVCentral Euro20190813A21.8640.7934.9435.205.845.59
CETXCEMTREX INC.20190813A283.38186.51157.82159.2228.6927.29
CEVACEVA Inc.20190813A42.6416.175.747.019.738.47
CEWWisdomTree20190813ETF38.3428.8628.8628.860.000.00
CEYVictoryShare20190813ETF34.4918.6812.5512.196.136.49
CEZVictoryShare20190813ETF29.4818.3020.1820.18-1.88-1.88
CFCF Industrie20190813A6.354.921.512.533.412.39
CFAVictoryShare20190813ETF6.884.802.604.062.210.75
CFBICommunity Fi20190813A192.09107.10104.60104.602.502.50
CFBKCentral Fede20190813A52.3439.7035.5635.564.154.15
CFFACF Finance A20190813A90.96
CFFIC&F Financia20190813A308.58201.80193.23193.238.578.57
CFFNCapitol Fede20190813A12.228.273.854.284.424.00
CFGCitizens Fin20190813A3.262.99-0.080.763.082.23
CFMSConformis, I20190813A58.5340.8925.7624.4515.1316.44
CFOVictoryShare20190813ETF7.445.215.894.24-0.680.97
CFRCullen/Frost20190813A17.798.625.976.022.652.60
CFRXContraFect C20190813A189.04338.39328.03329.3610.379.03
CFXColfax Corpo20190813A8.067.863.353.834.514.03
CGThe Carlyle20190813A12.339.420.901.748.547.69
CGACHINA GREEN20190813A275.36149.32103.81107.0045.5242.33
CGBDTCG BDC, Inc20190813A10.469.880.621.589.268.30
CGCCanopy Growt20190813A8.185.452.762.352.693.11
CGENCompugen Ltd20190813A63.5340.1220.9819.9619.1420.16
CGIXCancer Genet20190813A114.80127.64114.21113.5813.4214.06
CGNXCognex Corp20190813A11.796.781.901.904.884.88
CGOCalamos Glob20190813A85.1630.2424.5228.755.721.49
CGWInvesco S&P20190813ETF9.157.044.464.882.592.16
CHADDirexion Dai20190813ETF14.028.795.155.073.633.72
CHAPChaparral En20190813A108.8476.7732.6243.0144.1633.76
CHAUDirexion Dai20190813ETF6.235.240.482.244.763.00
CHCIComstock Hol20190813A712.81271.72247.09247.0924.6324.63
CHCOCity Holding20190813A40.7723.1516.4117.166.745.99
CHCTCommunity He20190813A32.6415.4210.5510.854.864.57
CHDChurch & Dwi20190813A4.393.391.461.631.921.76
CHDNChurchill Do20190813A24.0814.878.178.936.715.94
CHEChemed Corpo20190813A18.637.864.124.943.742.92
CHEFThe Chef's W20190813A35.2817.631.703.4715.9314.16
CHEKCheck-Cap Lt20190813A155.74102.0294.2798.287.753.75
CHEPAGFiQ U.S. M20190813ETF208.25
CHFSCHF Solution20190813A219.09164.71106.29116.0058.4348.72
CHGGCHEGG, INC.20190813A7.1411.010.291.5510.729.47
CHGXChange Finan20190813ETF41.4969.1735.3535.3233.8233.85
CHHChoice Hotel20190813A11.205.642.963.432.682.20
CHICalamos Conv20190813A27.5422.8511.1010.9611.7511.89
CHICGlobal X MSC20190813ETF304.41302.98233.96233.9669.0269.02
CHIEGlobal X MSC20190813ETF454.12313.45313.45313.450.000.00
CHIHGlobal X MSC20190813ETF960.72605.28605.28605.280.000.00
CHIIGlobal X MSC20190813ETF562.6591.1091.1091.100.000.00
CHIKGlobal X MSC20190813ETF321.6232.7232.7232.720.000.00
CHILGlobal X MSC20190813ETF237.31105.71105.71105.710.000.00
CHIMGlobal X MSC20190813ETF232.7665.6765.6765.670.000.00
CHIQGlobal X MSC20190813ETF35.0149.5211.3517.3838.1732.14
CHIRGlobal X MSC20190813ETF342.63
CHISGlobal X MSC20190813ETF256.94144.63144.63144.630.000.00
CHIUGlobal X MSC20190813ETF1695.00137.28137.28137.280.000.00
CHIXGlobal X MSC20190813ETF31.3016.6118.0718.34-1.45-1.73
CHKChesapeake E20190813A68.2756.2230.6835.6725.5420.54
CHKPCheck Point20190813A7.1615.513.336.4712.179.03
CHMAChiasma, Inc20190813A35.7123.889.679.2614.2114.47
CHMGChemung Fina20190813A330.7168.9252.5456.0416.3812.89
CHMICHERRY HILL20190813A12.748.584.534.834.053.76
CHNALoncar China20190813ETF76.68374.0884.9584.91289.12289.17
CHNGChange Healt20190813A25.4912.086.648.085.454.01
CHNRChina Natura20190813A447.433875.243886.343886.34-11.10-11.10
CHRACharah Solut20190813A183.8254.3838.8738.6415.5115.75
CHRSCoherus BioS20190813A27.5116.146.847.159.309.03
CHRWC.H. Robinso20190813A7.125.09-0.110.385.214.71
CHSChicos FAS,20190813A31.6326.568.8610.5217.7116.02
CHTRCharter Comm20190813A6.423.171.101.532.071.64
CHUYChuy's Holdi20190813A29.5224.207.677.5416.5316.66
CHWCalamos Glob20190813A24.8119.3112.3612.986.946.33
CHWYChewy, Inc.20190813A16.228.392.393.686.004.71
CHYCalamos Conv20190813A23.1624.3718.2418.866.135.52
CICIGNA Corpor20190813A7.454.251.442.022.812.23
CIACitizens, In20190813A62.4454.7120.8826.2733.8328.44
CIBRFirst Trust20190813ETF19.0512.709.909.542.813.17
CIDVictoryShare20190813ETF36.0711.9211.8311.950.10-0.03
CIDMCinedigm Cor20190813A212.53184.49150.6977.7433.80106.75
CIENCiena Corpor20190813A5.923.791.201.532.592.26
CIFSChina Intern20190813A186.56193.59118.77121.5574.8272.04
CIGIColliers Int20190813A22.8610.924.074.746.856.19
CILVictoryShare20190813ETF19.3511.9711.3111.310.660.66
CIMChimera Inve20190813A5.174.962.432.472.532.49
CINFCincinnati F20190813A8.744.341.692.062.652.28
CINRCINER RESOUR20190813A103.7672.6540.3248.3932.3324.26
CIOCITY OFFICE20190813A11.926.162.492.763.673.40
CIRCIRCOR Inter20190813A24.2012.472.793.069.689.40
CITCIT Group In20190813A10.228.55-0.283.038.825.51
CIVBCivista Banc20190813A189.3685.5679.6780.655.894.91
CIXComp X Inter20190813A458.45290.74290.74290.740.000.00
CIZVictoryShare20190813ETF25.0311.9311.4211.660.510.27
CIZNCitizens Hol20190813A542.86191.36191.36191.360.000.00
CJJDChina Jo-Jo20190813A100.0681.7947.3656.5034.4325.29
CKHSeacor Holdi20190813A60.4931.1822.1423.929.057.26
CKPTCheckpoint T20190813A329.40227.82126.50138.53101.3289.29
CKXCKX Lands, I20190813A637.37297.73217.05209.3680.6988.38
CLColgate-Palm20190813A2.113.35-0.14-0.073.493.42
CLARClarus Corpo20190813A34.33101.543.434.3698.1197.18
CLBCore Laborat20190813A21.925.973.692.812.283.16
CLBKColumbia Fin20190813A19.1617.059.8710.137.186.92
CLBSCaladrius Bi20190813A316.72162.52151.95151.9510.5710.57
CLCTCollectors U20190813A68.7031.579.3611.5422.2120.03
CLDBCORTLAND BNC20190813A536.43528.75528.75528.750.000.00
CLDRCloudera, In20190813A14.8913.356.626.956.736.40
CLDTCHATHAM LODG20190813A15.878.753.833.674.915.08
CLDXCelldex Ther20190813A105.4775.9536.2234.4639.7341.49
CLFCleveland-Cl20190813A11.7611.994.445.437.556.56
CLFDClearfield,20190813A433.92223.80195.66195.6628.1428.14
CLGXCorelogic, I20190813A8.032.800.690.992.121.81
CLHClean Harbor20190813A13.487.692.122.955.574.74
CLIMack-Cali Re20190813A11.866.61-0.010.786.625.83
CLIRClearSign Te20190813A443.99279.55236.54279.5443.020.01
CLIXProShares Lo20190813ETF34.9217.9918.2818.06-0.29-0.07
CLMTCalumet Spec20190813A73.0474.2337.4841.4336.7432.80
CLNCColony Credi20190813A23.4815.1312.3812.332.762.80
CLNEClean Energy20190813A47.7556.8321.0340.3635.8416.51
CLNYColony Capit20190813A21.2616.224.219.5212.016.69
CLOUGlobal X Clo20190813ETF25.4622.168.8313.6213.338.53
CLPRClipper Real20190813A74.6244.0932.0832.9812.0011.10
CLPSCLPS Incorpo20190813A176.85105.38-109.24-111.56214.62216.94
CLRCONTINENTAL20190813A9.645.560.841.684.723.88
CLRBCellectar Bi20190813A143.95141.3038.3276.90102.9864.40
CLRGIQ Chaikin U20190813ETF20.5434.7434.7634.93-0.02-0.19
CLROClearOne, In20190813A1060.01770.18770.19770.19-0.01-0.01
CLSCelestica, I20190813A15.6612.661.634.0211.038.63
CLSDClearside Bi20190813A104.5290.4865.5470.8524.9419.63
CLSNCelsion Corp20190813A149.31102.0469.2171.6832.8330.37
CLTLInvesco Trea20190813ETF0.970.800.800.800.000.00
CLUBTown Sports20190813A227.4951.5215.8316.3235.6935.20
CLVSClovis Oncol20190813A21.8134.2714.1931.8520.082.43
CLWClearwater P20190813A46.0815.319.259.896.065.42
CLWTEuro Tech Ho20190813A307.54233.07206.17209.9926.9023.08
CLXClorox Compa20190813A5.493.881.401.712.472.16
CLXTCalyxt, Inc.20190813A84.1064.3124.7727.3539.5436.96
CMCanadian Imp20190813A3.182.581.071.381.511.20
CMAComerica Inc20190813A5.946.513.064.303.452.22
CMBMCambium Netw20190813A263.74120.5984.2771.7636.3248.83
CMBSiShares CMBS20190813ETF23.6111.447.0410.044.401.40
CMCCommercial M20190813A7.676.672.673.464.013.22
CMCLCaledonia Mi20190813A165.26119.44120.26120.26-0.82-0.82
CMCOColumbus McK20190813A43.0315.727.649.658.086.07
CMCSAComcast Corp20190813A2.345.510.600.374.945.15
CMCTCIM Commerci20190813A81.9744.7234.1234.7810.619.95
CMDCantel Medic20190813A17.817.271.832.235.455.05
CMDYiShares Bloo20190813ETF52.7435.9927.3655.108.63-19.11
CMECME Group In20190813A6.815.841.780.694.075.15
CMFiShares Cali20190813ETF9.776.555.585.360.981.19
CMGChipotle Mex20190813A11.446.683.263.483.403.16
CMICummins Inc.20190813A6.464.101.271.582.832.52
CMLSCumulus Medi20190813A424.9784.6441.5140.5043.1344.14
CMOCapstead Mor20190813A12.609.953.153.926.806.03
CMPCompass Mine20190813A21.2812.524.905.397.627.13
CMPRCimpress PLC20190813A30.6210.373.594.136.786.24
CMRECostamare In20190813A20.0714.336.557.747.776.58
CMRXChimerix, In20190813A80.1744.776.639.6338.1435.22
CMSCMS Energy C20190813A2.352.390.861.161.531.22
CMTCore Molding20190813A469.49378.53361.39351.6317.1426.90
CMTLComtech Tele20190813A46.4028.616.437.4222.1721.18
CNXtrackers MS20190813ETF43.9941.5040.5134.370.987.13
CNACNA Financia20190813A14.135.302.602.642.692.65
CNATConatus Phar20190813A95.4358.7142.7443.2115.9715.50
CNBKACentury Banc20190813A109.6450.7644.1744.716.596.05
CNBSAmplify Seym20190813ETF38.0026.6723.4524.693.211.98
CNCCentene Corp20190813A4.022.911.201.181.721.73
CNCEConcert Phar20190813A50.3153.609.8910.7143.7142.89
CNCRLoncar Cance20190813ETF35.7121.1918.1417.203.063.99
CNDTConduent Inc20190813A15.8412.646.639.456.013.19
CNETChinaNet Onl20190813A155.43122.9183.4588.6639.4634.25
CNFRConifer Hold20190813A987.2010.279.289.281.001.00
CNHICNH INDUSTRI20190813A11.028.360.981.757.386.60
CNICanadian Nat20190813A3.311.960.280.451.691.51
CNKCinemark Hol20190813A9.634.131.932.212.191.92
CNMDCONMED Corpo20190813A21.7610.103.903.896.206.20
CNNECannae Holdi20190813A24.6212.274.105.148.177.13
CNOCNO Financia20190813A7.267.381.892.675.504.72
CNOBCenter Banco20190813A23.8120.0510.9310.839.129.22
CNPCenterPoint20190813A3.654.791.341.873.462.94
CNQCanadian Nat20190813A4.283.710.030.663.683.05
CNRCornerstone20190813A25.6219.534.357.2915.1712.25
CNRGSPDR S&P Ken20190813ETF27.2229.8931.4631.67-1.57-1.78
CNSCohen & Stee20190813A18.115.060.360.204.704.86
CNSLConsolidated20190813A22.7229.7221.1323.358.596.41
CNSTConstellatio20190813A319.17299.55179.87181.43119.69118.12
CNTYCentury Casi20190813A47.5732.0418.4519.6813.5912.36
CNXCNX Resource20190813A14.1811.475.005.026.466.44
CNXMCNX Midstrea20190813A20.319.727.327.732.401.99
CNXNPC Connectio20190813A77.5057.9248.9148.169.019.76
CNXTVanEck Vecto20190813ETF48.6828.3114.8816.4013.4311.90
CNYAiShares MSCI20190813ETF22.8932.3830.9831.221.401.16
COGlobal Cord20190813A79.7720.686.0112.6814.678.00
COCPCocrystal Ph20190813A946.69536.38538.15370.33-1.77166.05
CODACoda Octopus20190813A98.2054.1238.8140.2215.3113.90
CODICompass Dive20190813A23.1916.618.6911.257.925.36
CODXCo-Diagnosti20190813A151.21112.5595.1099.0817.4513.47
COFCapital One20190813A3.693.601.271.702.341.91
COGCabot Oil &20190813A6.027.640.440.647.207.01
COHNCohen & Comp20190813A572.18363.85289.06305.5674.7958.28
COHRCoherent Inc20190813A25.2210.785.324.945.465.84
COHUCohu Inc20190813A22.7618.243.162.9115.0715.32
COKECoca-Cola Co20190813A56.0925.9719.5919.846.366.11
COLBColumbia Ban20190813A14.3710.270.520.189.7510.09
COLDAmericold Re20190813A5.833.720.210.143.523.59
COLLCollegium Ph20190813A34.4538.8719.1428.5719.7310.41
COLMColumbia Spo20190813A22.417.411.452.055.955.35
COMDirexion Aus20190813ETF33.828.2213.6111.81-5.40-3.60
COMBGraniteShare20190813ETF21.069.587.116.862.462.71
COMMCommScope Ho20190813A9.2115.132.392.3612.7512.79
COMTiShares Comm20190813ETF25.8320.3419.5219.920.820.42
CONECyrusOne Inc20190813A10.618.141.491.906.656.24
CONNConn's Inc.20190813A22.2732.4221.8624.2910.568.13
COOThe Cooper C20190813A15.268.704.715.523.993.18
COOPMr. Cooper G20190813A19.6127.654.70-14.5622.9542.23
COPConocoPhilli20190813A2.562.030.150.261.881.77
COPXGlobal X Cop20190813ETF44.9638.3830.7944.627.59-6.24
CORCoresite Rea20190813A20.2111.412.935.818.485.61
CORECore Mark Ho20190813A22.8614.473.253.4011.2111.06
CORPPIMCO Invest20190813ETF13.654.864.214.390.640.47
CORRCorEnergy In20190813A29.9520.8513.0214.637.826.22
CORTCorcept Ther20190813A18.2317.005.206.3611.7910.64
CORVCorrevio Pha20190813A130.89127.9591.4193.3736.5434.58
COSTCostco Whole20190813A5.043.592.032.291.561.31
COTYCOTY INC20190813A10.287.601.892.155.715.43
COUPCoupa Softwa20190813A15.066.963.443.823.523.14
COWiPath Series20190813ETN79.2538.4119.812.2718.5936.14
COWNCowen Inc. C20190813A20.0311.321.922.229.409.10
COWZPacer US Cas20190813ETF9.325.002.904.152.070.83
CPCanadian Pac20190813A5.692.580.140.582.432.00
CPACopa Holding20190813A20.838.243.494.234.754.01
CPAHCounterpath20190813A237.36334.56147.81236.30186.7598.25
CPBCampbell Sou20190813A4.623.550.901.262.662.30
CPECallon Petro20190813A21.4217.592.904.4514.7013.13
CPFCentral Paci20190813A20.1310.403.704.276.706.14
CPGCRESCENT POI20190813A31.9629.6412.1012.6617.5416.97
CPHCCanterbury P20190813A1075.29463.12386.93399.6076.1963.51
CPHIChina Pharma20190813A354.38256.98244.06252.2112.924.77
CPICPI Inflatio20190813ETF26.5811.825.445.446.386.38
CPIXCumberland P20190813A216.24192.57151.26151.2641.3141.31
CPKChesapeake U20190813A52.1832.2719.8823.4512.398.82
CPLGCorePoint Lo20190813A48.3720.1616.7317.053.433.11
CPLPCapital Prod20190813A39.2128.0120.6520.727.367.29
CPRICapri Holdin20190813A6.404.960.811.334.163.63
CPRTCopart Inc20190813A6.6413.922.553.8311.3810.13
CPRXCatalyst Pha20190813A21.6816.193.504.8412.6911.35
CPSCooper-Stand20190813A38.5029.618.569.9521.0519.66
CPSHCPS Technolo20190813A422.16287.12264.10274.9223.0212.20
CPSIComputer Pro20190813A44.7319.602.104.7117.5014.89
CPSSConsumer Por20190813A166.7737.0921.5621.5415.5215.54
CPSTCapstone Tur20190813A127.70129.05123.84123.515.215.55
CPTCamden Prope20190813A11.735.471.911.493.563.99
CPTACapitala Fin20190813A34.5239.8130.0335.769.784.05
CQPCheniere Ene20190813A25.8211.561.722.549.849.02
CQQQInvesco Chin20190813ETF27.4421.6319.0721.482.560.15
CRCrane Compan20190813A14.215.910.901.095.014.81
CRAICRA Internat20190813A60.1531.2822.0122.969.278.32
CRAKVanEck Vecto20190813ETF49.8532.3920.6320.6311.7611.76
CRBNiShares MSCI20190813ETF14.4867.0166.8466.840.160.16
CRBPCorbus Pharm20190813A25.8521.196.505.7114.7115.53
CRCCalifornia R20190813A21.4313.656.816.696.846.96
CRDACrawford & C20190813A91.2545.0033.3633.6411.6411.36
CRDBCrawford & C20190813A92.3928.4712.3611.0616.1017.40
CREECree Inc20190813A9.329.391.281.968.117.43
CREGChina Recycl20190813A332.16358.77330.90347.8427.8710.93
CREXCREATIVE REA20190813A772.28382.85356.68356.6826.1626.16
CRHMCRH Medical20190813A46.2327.632.889.7424.7517.89
CRICarter's Inc20190813A18.8011.684.865.706.825.98
CRISCuris Inc20190813A164.30102.0756.9365.2545.1436.82
CRKComstock Res20190813A37.4522.4513.2613.679.198.78
CRLCharles Rive20190813A16.188.261.922.556.335.71
CRMsalesforce.c20190813A3.504.421.762.862.671.56
CRMDCorMedix Inc20190813A51.3340.2113.1816.7827.0223.43
CRMTAmerica's Ca20190813A56.2234.3219.8321.6014.4912.72
CRNTCeragon Netw20190813A44.2032.6117.5018.0715.1114.54
CRNXCrinetics Ph20190813A279.46104.8373.5861.6731.2643.16
CRONCronos Group20190813A9.528.204.073.704.144.51
CROPIQ Global Ag20190813ETF65.0162.0962.0962.090.000.00
CROXCrocs, Inc.20190813A8.3811.033.884.767.166.27
CRSCarpenter Te20190813A27.4014.953.124.1211.8210.84
CRSACrescent Acq20190813A43.7820.40-30.64-30.6451.0351.03
CRSPCRISPR Thera20190813A30.7715.054.738.4310.326.62
CRTCross Timber20190813A105.2691.4921.5325.2769.9666.22
CRTXCortexyme, I20190813A233.96132.63105.90111.7826.7320.84
CRUSCirrus Logic20190813A10.339.411.144.148.275.28
CRVLCorvel Corp20190813A39.7116.599.579.487.027.11
CRVSCorvus Pharm20190813A115.5061.832.091.8559.7359.98
CRWDCrowdStrike20190813A20.7512.656.148.106.514.55
CRWSCrown Crafts20190813A302.62184.46182.01184.832.44-0.37
CRYCryoLife, In20190813A26.9013.116.756.786.376.33
CSAVictoryShare20190813ETF28.0212.5711.5011.521.071.05
CSBVictoryShare20190813ETF23.4126.4820.9720.955.515.53
CSBRChampions On20190813A246.89144.44108.41120.9036.0323.54
CSCOCisco System20190813A2.071.901.200.040.711.87
CSDInvesco S&P20190813ETF13.105.305.555.33-0.26-0.04
CSFVictoryShare20190813ETF17.1312.47-15.46-17.4227.9329.89
CSFLCenterState20190813A9.0818.175.955.9212.2112.25
CSGPCoStar Group20190813A22.127.783.384.844.382.94
CSGSCSG Systems20190813A19.946.11-6.57-3.0512.689.16
CSIICardiovascul20190813A22.4116.322.774.4113.5511.91
CSIQCanadian Sol20190813A14.1111.774.424.337.357.44
CSLCarlisle Com20190813A12.167.112.712.524.404.58
CSLTCASTLIGHT HE20190813A70.3853.8229.6531.8324.1421.99
CSMProShares La20190813ETF8.7011.7513.3511.34-1.600.41
CSMLIQ Chaikin U20190813ETF26.8613.4112.6012.870.800.54
CSODCornerstone20190813A18.167.182.973.274.213.91
CSPICSP Inc.20190813A269.50177.18177.18177.180.000.00
CSQCalamos Stra20190813A21.369.315.725.923.593.39
CSSEChicken Soup20190813A270.34151.50136.72136.7214.7714.77
CSTECaesarstone20190813A33.5622.967.518.6615.4514.30
CSTLCastle Biosc20190813A140.1076.7340.1740.5436.5636.19
CSTMConstellium20190813A11.998.274.415.093.863.18
CSTRCapStar Fina20190813A78.4987.2340.1442.1947.0945.04
CSUCapital Seni20190813A69.7630.599.8312.2820.7718.32
CSVCarriage Ser20190813A37.6719.984.3511.9015.648.08
CSWCCapital Sout20190813A36.7322.199.7313.3412.458.85
CSWICSW Industri20190813A53.3229.4816.2419.5713.029.68
CSXCSX Corporat20190813A2.933.161.961.721.201.45
CTASCintas Corp20190813A10.096.982.332.954.654.03
CTBCooper Tire20190813A16.134.074.041.490.042.58
CTBICommunity Tr20190813A50.5325.159.1110.9616.0514.19
CTEKCynergisTek,20190813A104.1777.5557.3757.5320.1820.02
CTGComputer Tas20190813A117.4696.1581.3280.8014.8215.34
CTHRCharles & Co20190813A148.81120.57131.67133.52-11.10-12.95
CTIBYunhong CTI20190813A523.79797.12607.64607.64189.48189.48
CTICCTI BioPharm20190813A155.4094.1948.6451.1245.5543.07
CTLCenturyLink,20190813A8.667.222.833.144.384.08
CTLTCATALENT, IN20190813A13.465.152.252.582.902.56
CTMXCytomX Thera20190813A30.3018.118.199.439.928.68
CTOConsolidated20190813A73.9730.4519.0921.8411.378.61
CTRAContura Ener20190813A53.3735.5115.7017.7119.8117.79
CTRCCentric Bran20190813A414.13251.33266.59277.94-15.27-26.61
CTRECARTRUST REI20190813A10.3727.78-0.34-0.2828.1228.06
CTRMCastor Marit20190813A470.70224.35-8.8145.75233.16178.60
CTRNCiti Trends,20190813A69.7737.2317.4621.1319.7716.10
CTSCTS Corporat20190813A22.6413.322.157.3711.175.95
CTSHCognizant Te20190813A2.562.210.200.322.021.89
CTSOCytosorbents20190813A63.8869.9217.0018.2552.9351.67
CTTCATCHMARK TI20190813A25.8117.9210.4410.647.477.28
CTVACorteva, Inc20190813A5.593.903.543.450.390.45
CTXRCitius Pharm20190813A160.92140.7094.3893.9646.3246.74
CTXSCitrix Syste20190813A3.862.38-0.49-0.232.872.61
CUBCubic Corpor20190813A16.456.803.132.993.673.81
CUBAHerzfeld Car20190813A60.7141.3221.3119.9620.0221.37
CUBECubeSmart20190813A4.823.73-0.380.044.103.69
CUBICUSTOMERS BA20190813A26.2313.187.038.816.144.37
CUECue Biopharm20190813A345.8676.4927.0437.8049.4538.69
CUICUI Global,20190813A569.74403.04323.29323.2979.7579.75
CULPCulp, Inc.20190813A198.2195.3884.7884.7910.6010.60
CUOContinental20190813A617.98338.87338.87338.870.000.00
CUREDirexion Dai20190813ETF13.248.453.004.325.464.14
CUROCURO Group H20190813A33.3435.8010.2213.6825.5922.14
CUTInvesco MSCI20190813ETF25.4115.616.8915.208.720.41
CUTRCutera, Inc.20190813A75.1959.8723.8129.3336.0730.54
CUZCousins Prop20190813A6.173.101.211.261.891.84
CVACovanta Hold20190813A10.586.522.652.903.883.62
CVBFCVB Financia20190813A10.1123.716.576.4617.1417.27
CVCOCavco Indust20190813A55.1429.5821.9222.067.677.52
CVCYCentral Vall20190813A130.8768.3517.4413.3350.9255.02
CVECenovus Ener20190813A11.539.502.773.746.745.76
CVEOCIVEO CORPOR20190813A77.3554.721.623.2953.0951.43
CVETCovetrus, In20190813A22.1419.688.8712.3910.817.29
CVGICommercial V20190813A31.6422.294.294.2418.0118.05
CVGWCalavo Growe20190813A39.5814.2810.289.804.004.47
CVICVR ENERGY,20190813A11.156.051.201.344.854.71
CVIACovia Holdin20190813A92.5751.5825.2028.1026.3923.55
CVLTCommault Sys20190813A13.185.190.951.294.243.90
CVLYCodorus Vall20190813A218.13111.79104.51104.637.287.15
CVMCel-Sci Corp20190813A51.5344.1015.7219.2428.3824.86
CVNACarvana Co.20190813A11.1517.2815.4615.941.811.34
CVRChicago Rive20190813A266.15257.31230.76257.3126.550.00
CVSCVS HEALTH C20190813A2.432.011.451.200.560.81
CVTICovenant Tra20190813A73.1649.0945.2035.063.8914.09
CVUCPI Aerostru20190813A116.31164.9741.4330.24123.54134.73
CVVCVD Equipmen20190813A447.89306.79299.25283.007.5323.79
CVXChevron Corp20190813A2.491.70-0.14-0.341.842.05
CVYInvesco Zack20190813ETF29.6462.1814.3215.9747.8646.22
CWCurtiss-Wrig20190813A20.806.422.492.353.934.07
CWBCCommunity We20190813A80.3734.2631.0231.023.243.24
CWBRCohBar, Inc.20190813A160.20114.9120.6220.7594.2994.17
CWCOConsolidated20190813A89.5454.9340.5340.9314.4014.00
CWEBDirexion Dai20190813ETF22.9017.2812.8513.894.433.39
CWENClearway Ene20190813A10.658.434.284.954.153.49
CWENAClearway Ene20190813A20.5312.438.937.033.505.41
CWHCamping Worl20190813A27.4117.076.678.2710.418.82
CWISPDR MSCI AC20190813ETF4.373.692.102.471.601.23
CWKCushman & Wa20190813A19.399.092.923.936.185.16
CWSAdvisorShare20190813ETF60.5560.0060.0060.000.000.00
CWSTCasella Wast20190813A24.2811.945.165.706.786.24
CWTCalifornia W20190813A15.516.261.771.824.494.44
CXDCChina XD Pla20190813A275.38186.68153.97165.6332.7121.05
CXOCONCHO RESOU20190813A10.224.17-0.061.084.233.09
CXPCOLUMBIA PRO20190813A15.7610.087.057.563.082.56
CXSEWisdomTree T20190813ETF32.3422.007.0911.4014.9110.60
CXWCoreCivic, I20190813A12.9710.344.716.615.633.73
CYCypress Semi20190813A4.393.191.061.372.131.81
CYANCyanotech Co20190813A872.03251.9489.96205.69161.9746.24
CYBWisdomTree20190813ETF56.5239.6331.0235.558.614.09
CYBECyberoptics20190813A111.2570.5752.5853.7517.9916.81
CYBRCyberArk Sof20190813A14.5110.314.855.035.465.28
CYCCCyclacel Pha20190813A340.97594.14265.75261.47328.39332.67
CYCNCyclerion Th20190813A360.76132.00116.42116.6215.5815.38
CYDChina Yuchai20190813A139.7383.6568.1471.1315.5112.52
CYHCommunity He20190813A44.6133.96-9.824.1443.7729.75
CYRNCYREN Ltd.20190813A399.55353.69347.38347.386.316.31
CYRXCryoPort, In20190813A33.6317.386.006.1211.3911.26
CYTKCytokinetics20190813A26.1940.8111.968.8828.8531.93
CZAInvesco Zack20190813ETF5.225.826.566.62-0.75-0.80
CZNCCitizens & N20190813A167.2468.2572.5672.60-4.31-4.35
CZRCaesars Ente20190813A8.678.816.266.432.552.37
CZWICitizens Com20190813A87.38103.56-44.19-44.19147.75147.75
CZZCosan Limite20190813A20.4714.8313.3713.451.461.38
DDominion Ene20190813A2.682.551.181.271.371.28
DACDanaos Corpo20190813A82.2642.8335.6135.617.217.21
DAIOData I/O Cor20190813A256.31810.02543.48558.95266.54251.07
DAKTDaktronics I20190813A46.1636.1123.4323.7012.6712.40
DALDelta Air Li20190813A3.003.421.271.202.152.23
DALIFirst Trust20190813ETF12.596.648.027.87-1.38-1.23
DALTAnfield Capi20190813ETF115.7848.9551.3750.03-2.42-1.08
DANDana Incorpo20190813A8.266.741.401.935.344.82
DARDARLING INGR20190813A9.838.642.362.806.285.86
DAREDare Bioscie20190813A337.32221.17170.27176.2550.9144.93
DAUDExchange-Tra20190813ETN26.1911.1813.3811.62-2.19-0.44
DAXGlobal X Fun20190813ETF123.57302.02354.34344.12-52.32-42.11
DBDeutsche Ban20190813A13.9711.533.815.247.716.28
DBAWXtrackers MS20190813ETF52.4435.6335.9735.97-0.34-0.34
DBDDiebold Nixd20190813A13.328.891.132.067.786.83
DBEFXtrackers MS20190813ETF3.262.94-1.43-0.554.383.50
DBEMXtrackers MS20190813ETF22.9120.1820.1820.180.000.00
DBEUXtrackers MS20190813ETF4.573.37-0.580.853.952.51
DBEZXtrackers MS20190813ETF29.9736.1821.4836.0714.700.11
DBGRXtrackers MS20190813ETF97.5541.7226.1426.1415.5915.59
DBIDesigner Bra20190813A11.738.492.794.135.714.36
DBJPXtrackers MS20190813ETF4.763.160.661.512.491.65
DBLVAdvisorShare20190813ETF119.9468.8463.6263.625.225.22
DBMFiM DBi Manag20190813ETF18.4611.1614.8811.16-3.720.00
DBVTDBV Technolo20190813A45.8526.9710.2110.1216.7616.84
DBXDropbox, Inc20190813A6.155.671.732.303.953.37
DCARDropCar, Inc20190813A537.99706.27674.08674.0832.1932.19
DCHFExchange-Tra20190813ETN22.57
DCIDonaldson Co20190813A10.315.831.591.874.243.96
DCODucommun Inc20190813A44.9523.248.4310.9014.8112.34
DCOMDime Communi20190813A21.6018.115.573.5612.5314.55
DCPDCP Midstrea20190813A17.2010.453.785.256.675.20
DCPHDeciphera Ph20190813A34.6522.73-5.977.8028.7014.94
DDDuPont de Ne20190813A6.675.423.193.662.221.76
DDD3D Systems C20190813A14.5816.952.973.8113.9913.14
DDGProshares Sh20190813ETF20.627.907.907.900.000.00
DDIVFirst Trust20190813ETF15.9721.5520.8721.780.68-0.22
DDLSWisdomTree D20190813ETF50.8436.7436.7436.740.000.00
DDMProShares Ul20190813ETF3.132.520.731.401.791.12
DDSDillards Inc20190813A47.7723.7913.6616.4210.137.37
DDWMWisdomTree D20190813ETF26.8116.6513.3815.613.271.04
DEDeere & Comp20190813A5.484.561.061.643.502.92
DEAEasterly Gov20190813A5.544.401.362.193.042.21
DEACDiamond Eagl20190813A120.85106.13106.13106.130.000.00
DECKDeckers Outd20190813A16.3410.065.135.664.934.40
DEEFXtrackers FT20190813ETF40.817.878.128.09-0.25-0.22
DEFInvesco Defe20190813ETF7.487.556.784.220.773.33
DEFAiShares Adap20190813ETF26.6551.7551.7551.750.000.00
DEIDouglas Emme20190813A9.863.682.292.211.391.47
DELLDell Technol20190813A11.676.843.683.663.153.17
DEMWisdomTree E20190813ETF13.087.475.446.472.031.01
DENNDENNY'S CORP20190813A8.755.672.232.553.443.12
DESWisdomTree U20190813ETF8.874.435.045.35-0.60-0.92
DESPDespegar.com20190813A17.3710.331.703.758.636.58
DEURExchange-Tra20190813ETN4.131.602.611.62-1.01-0.02
DEUSXtrackers Ru20190813ETF16.7111.2811.5411.24-0.260.04
DEWWisdomTree G20190813ETF30.708.964.218.184.750.78
DFEWisdomTree E20190813ETF14.6710.608.019.472.591.13
DFENDirexion Dai20190813ETF22.7933.2821.1023.1112.1910.17
DFFNDIFFUSION PH20190813A215.89127.7777.0278.5350.7549.24
DFINDonnelley Fi20190813A50.4423.188.7715.0814.418.10
DFJWisdomTree J20190813ETF20.379.072.845.946.233.13
DFNDReality Shar20190813ETF189.82258.42258.42258.420.000.00
DFNLDavis Select20190813ETF56.8925.4623.5723.571.901.90
DFSDiscover Fin20190813A4.353.671.411.812.271.86
DFVLiPath US Tre20190813ETF163.97
DFVSiPath US Tre20190813ETF170.80202.99-191.67202.99394.670.00
DGDollar Gener20190813A5.443.88-0.422.084.301.80
DGAZVelocityShar20190813ETN31.2516.595.126.2911.4710.30
DGBPExchange-Tra20190813ETN16.654.003.962.540.041.46
DGICADonegal Grou20190813A92.0365.8144.2344.0721.5821.75
DGICBDonegal Grou20190813A1001.00957.83957.83957.830.000.00
DGIIDigi Interna20190813A26.5471.3714.105.1957.2866.18
DGLDVelocityShar20190813ETF6.9720.7616.3615.634.405.13
DGLYDigital Ally20190813A398.81250.13240.29244.059.856.08
DGPDB Gold Doub20190813ETN59.3445.9121.5821.9724.3323.94
DGREWisdomTree T20190813ETF51.8019.7018.1418.251.571.46
DGROiShares Core20190813ETF2.722.230.710.791.511.44
DGRSWisdomTree T20190813ETF25.5911.918.499.063.422.85
DGRWWisdomTree T20190813ETF4.334.361.652.372.711.99
DGSWisdomTree E20190813ETF17.4611.2611.5012.94-0.24-1.68
DGTSPDR Global20190813ETF63.4338.5320.2412.2518.2926.28
DGXQuest Diagno20190813A7.063.181.191.311.991.87
DGZDB Gold Shor20190813ETN98.9996.8396.8396.830.000.00
DHID.R. Horton20190813A3.074.912.393.052.521.86
DHILDiamond Hill20190813A193.5469.4544.8054.5524.6614.91
DHRDanaher Corp20190813A4.573.020.590.772.442.25
DHSWisdomTree U20190813ETF7.744.042.612.691.441.35
DHTDHT HOLDINGS20190813A19.7215.844.425.5811.4010.21
DHXDHI Group, I20190813A41.2226.3814.0412.7712.3413.61
DIASPDR Dow Jon20190813ETF1.151.030.340.390.700.64
DIALColumbia Div20190813ETF11.4612.4411.8012.440.640.00
DIGProShares Ul20190813ETF8.195.20-1.23-0.016.435.20
DIMWisdomTree I20190813ETF15.3810.5610.6210.32-0.060.23
DINDine Brands20190813A19.437.242.612.734.634.51
DINTDavis Select20190813ETF92.0936.7324.8735.1711.861.56
DIODDiodes Inc20190813A21.3116.584.9711.2111.625.37
DISThe Walt Dis20190813A2.022.011.941.480.070.53
DISCADiscovery, I20190813A4.045.921.331.574.624.38
DISCBDiscovery, I20190813A1403.353079.923079.923079.920.000.00
DISCKDiscovery, I20190813A4.035.640.561.145.114.50
DISHDISH Network20190813A6.3121.0113.1913.387.827.64
DITAMCON Distri20190813A280.51192.91192.91192.910.000.00
DIVGlobal X Sup20190813ETF14.4711.97-5.24-1.7117.2013.68
DIVAAGFiQ Hedged20190813ETF50.59
DIVBiShares U.S.20190813ETF11.3694.4888.1788.176.316.31
DIVCC-Tracks Exc20190813ETN129.76
DIVOAmplify CWP20190813ETF46.7052.46-41.354.1893.8148.28
DIVYReality Shar20190813ETF242.65166.75159.69155.367.0611.40
DJCODaily Journa20190813A
DJDInvesco Dow20190813ETF21.0114.2112.6512.691.561.51
DJPiPath Bloomb20190813ETN5.593.983.322.880.661.10
DJPYExchange-Tra20190813ETN8.342.842.902.84-0.060.00
DKDelek US Hol20190813A12.5013.342.743.0410.6010.32
DKLDELEK LOGIST20190813A116.6187.2883.1983.074.094.21
DKSDick's Sport20190813A8.616.912.813.084.103.83
DLADelta Appare20190813A130.8959.0255.0355.333.993.69
DLBDolby Labora20190813A9.604.841.502.153.342.69
DLBRVelocityShar20190813ETN121.4536.98-15.73-15.5752.7152.55
DLHCDLH Holdings20190813A942.50543.11528.23535.3314.897.78
DLNWisdomTree U20190813ETF3.887.080.132.126.954.97
DLNGDYNAGAS LNG20190813A371.67306.41299.38299.387.047.04
DLPHDelphi Techn20190813A20.6410.183.404.776.785.41
DLPNDolphin Ente20190813A518.10370.48358.85358.8511.6311.63
DLRDigital Real20190813A7.023.991.731.742.262.24
DLSWisdomTree I20190813ETF16.399.327.458.491.870.83
DLTHDuluth Holdi20190813A29.1934.5416.4216.1218.1218.42
DLTRDollar Tree20190813A6.295.912.703.843.222.08
DLXDeluxe Corpo20190813A13.756.260.811.425.454.85
DMACDiaMedica Th20190813A345.56264.1216.6420.31247.47243.80
DMDVAAM S& P Dev20190813ETF157.23
DMLPDorchester M20190813A141.0078.2266.3668.3211.869.90
DMPIDelMar Pharm20190813A159.76122.4462.4890.4559.9631.99
DMRCDigimarc Cor20190813A73.6935.1322.6325.8012.509.32
DMREDeltaShares20190813ETF79.03
DMRIDeltaShares20190813ETF88.9741.7141.7141.710.000.00
DMRLDeltaShares20190813ETF57.2424.8037.2338.24-12.43-13.45
DMRMDeltaShares20190813ETF79.176.056.056.050.000.00
DMRSDeltaShares20190813ETF41.6911.3111.3111.310.000.00
DNJRGolden Bull20190813A379.88248.50181.22198.4867.2850.02
DNKNDunkin' Bran20190813A10.217.182.342.614.834.57
DNLWisdomTree G20190813ETF32.9530.5326.0429.774.490.77
DNLIDenali Thera20190813A32.9356.865.906.0350.9650.83
DNNDenison Mine20190813A102.1187.4880.4081.357.086.13
DNOWNOW INC.20190813A10.696.952.072.244.884.70
DNRDenbury Reso20190813A96.0177.3149.5655.1327.6722.10
DODiamond Offs20190813A17.3413.901.653.8712.2510.03
DOCPHYSICIANS R20190813A6.205.423.534.261.891.16
DOCUDocuSign, In20190813A14.5510.555.255.755.314.81
DOGProShares Sh20190813ETF1.991.651.090.620.561.02
DOGSArrow Dogs o20190813ETF145.7220.6920.6920.690.000.00
DOGZDogness (Int20190813A590.24199.42115.33118.8684.1080.56
DOLWisdomTree I20190813ETF15.8223.2910.8214.5212.478.77
DOMODomo, Inc. C20190813A47.8027.2712.7115.4314.5611.84
DONWisdomTree U20190813ETF5.993.51-0.322.293.821.22
DOOWisdomTree i20190813ETF19.187.487.527.52-0.04-0.04
DOOOBRP Inc. Com20190813A37.5424.5016.0917.658.426.85
DOORMASONITE INT20190813A37.397.254.184.673.072.58
DORMDorman Produ20190813A25.449.404.955.914.453.49
DOVDover Corpor20190813A8.365.572.062.483.523.09
DOWDow Inc.20190813A5.783.141.661.431.481.71
DOXAmdocs Limit20190813A7.074.182.615.761.57-1.58
DPHCDiamondPeak20190813A867.26
DPSTDirexion Dai20190813ETF33.5018.7910.5515.678.243.12
DPWDPW Holdings20190813A225.55171.05124.49128.9246.5642.13
DPZDomino's Piz20190813A11.655.652.943.262.722.39
DRADDigirad Corp20190813A469.71131.73128.01128.423.723.30
DREDuke Realty20190813A3.623.830.50-0.483.334.31
DRHDiamondRock20190813A10.598.904.335.404.573.50
DRIDarden Resta20190813A6.644.730.661.044.073.70
DRIODarioHealth20190813A274.00433.11292.10198.05141.00234.95
DRIPDirexion Dai20190813ETF41.3926.8914.4413.3412.4513.55
DRIVGlobal X Aut20190813ETF47.7845.4334.4434.6911.0010.75
DRNDirexion Dai20190813ETF86.7138.6431.9032.646.746.01
DRNADicerna Phar20190813A33.9226.576.2810.9220.2915.64
DRQDril-Quip, I20190813A27.3712.256.356.775.915.49
DRRMarket Vecto20190813ETN370.5294.2394.2394.230.000.00
DRRXDurect Corp20190813A101.58104.6472.7674.5031.8830.15
DRSKAptus Define20190813ETF24.949.587.999.581.590.00
DRVDirexion Dai20190813ETF31.7924.3316.5716.527.767.81
DRWWisdomTree G20190813ETF39.2128.0523.7324.294.323.75
DSDrive Shack20190813A34.5424.3010.3310.1413.9714.17
DSEDuff & Phelp20190813A93.9226.3411.1220.7815.225.56
DSGXDescartes Sy20190813A16.388.183.363.414.824.77
DSIiShares MSCI20190813ETF5.514.722.343.172.371.55
DSKEDaseke, Inc.20190813A57.3645.5135.4528.8010.0516.82
DSLVVelocityShar20190813ETF16.3011.998.376.923.625.07
DSPGDSP Group In20190813A31.2813.5211.4811.072.042.45
DSSDocument Sec20190813A404.06486.44421.22421.2165.2265.23
DSSIDiamond S Sh20190813A33.8320.366.467.8013.9012.56
DSTLDistillate U20190813ETF18.514.573.603.600.970.97
DSWLDeswell Indu20190813A112.3333.6233.6233.620.000.00
DSXDiana Shippi20190813A34.3333.0620.0323.9513.069.07
DTDynatrace, I20190813A34.5716.708.5912.928.113.78
DTDWisdomTree U20190813ETF8.6810.099.879.880.220.21
DTEDTE Energy C20190813A5.213.121.561.861.561.26
DTEADAVIDsTEA In20190813A148.96148.47140.03141.258.447.21
DTECALPS Disrupt20190813ETF31.6912.147.1115.575.03-3.43
DTHWisdomTree I20190813ETF20.4819.0218.3017.780.731.24
DTILPrecision Bi20190813A119.2862.4022.9723.0439.4339.36
DTNWisdomTree U20190813ETF7.416.476.466.520.01-0.06
DTODB Crude Oil20190813ETN147.97118.5092.2794.9826.2323.52
DTSSDatasea Inc.20190813A2189.252400.441840.901840.90559.53559.53
DTULiPath US Tre20190813ETF72.59330.61-60.98330.61391.590.00
DTUSiPath US Tre20190813ETF226.32
DTYLiPath US Tre20190813ETF14.8420.7518.4620.752.290.00
DUGProShares Ul20190813ETF12.2712.202.675.629.536.58
DUKDuke Energy20190813A2.591.951.470.160.481.80
DURAVanEck Vecto20190813ETF14.9912.7112.3212.230.380.48
DUSADavis Select20190813ETF50.5533.5533.7133.55-0.160.00
DUSLDirexion Dai20190813ETF36.1624.6022.7322.111.872.49
DUSTDirexion Dai20190813ETF13.5012.766.736.046.036.73
DVADaVita Inc.20190813A4.227.315.045.662.271.65
DVAXDynavax Tech20190813A31.2348.7329.5030.7119.4718.27
DVDDover Motors20190813A99.77118.23103.65106.2814.5811.95
DVLUFirst Trust20190813ETF16.794.474.474.470.000.00
DVNDevon Energy20190813A4.484.011.661.532.372.48
DVOLFirst Trust20190813ETF10.797.566.736.740.830.82
DVPDeep Value E20190813ETF14.098.867.597.811.261.05
DVYiShares Sele20190813ETF3.224.001.161.462.842.54
DVYAiShares Asia20190813ETF57.0527.0629.9824.92-2.912.14
DVYEiShares Emer20190813ETF21.9915.2114.2814.960.930.25
DWASInvesco DWA20190813ETF19.1513.4611.6712.351.791.10
DWATArrow Invest20190813ETF119.09138.60331.53333.04-192.93-194.43
DWCRArrow DWA Co20190813ETF172.41753.20753.20753.200.000.00
DWFISPDR Dorsey20190813ETF11.349.849.609.540.240.30
DWLDDavis Select20190813ETF56.3422.1420.2320.321.921.82
DWMWisdomTree I20190813ETF19.4910.088.998.601.091.48
DWMCAdvisorShare20190813ETF53.4414.56-22.23-22.2336.7936.79
DWMFWisdomTree I20190813ETF36.1419.7020.8119.70-1.110.00
DWPPFirst Trust20190813ETF41.4333.9033.9033.900.000.00
DWSHAdvisorShare20190813ETF41.2924.6219.3918.075.236.55
DWSNDawson Geoph20190813A220.09161.8893.9841.9467.89119.94
DWXSPDR S&P Int20190813ETF17.427.065.344.311.722.75
DXDynex Capita20190813A12.699.541.635.497.914.06
DXCDXC Technolo20190813A4.453.691.471.662.222.03
DXCMDexCom, Inc.20190813A18.078.103.784.634.323.47
DXDProShares Ul20190813ETF3.893.48-0.94-0.034.423.51
DXGEWisdomTree G20190813ETF68.1825.3327.1223.51-1.791.81
DXJWisdomTree J20190813ETF2.322.380.891.251.501.14
DXJSWisdomTree J20190813ETF53.3630.9123.4626.407.454.51
DXLGDestination20190813A139.8182.5660.7947.1421.7735.41
DXPEDXP Enterpri20190813A76.9943.5420.8018.6322.7424.91
DXYNDixie Group20190813A122.90234.6484.6583.54149.99151.10
DYDycom Indust20190813A23.4312.506.527.595.984.91
DYAIDyadic Inter20190813A305.48139.98111.85114.8928.1325.09
DYLSWisdomTree D20190813ETF22.0613.4013.0612.180.341.22
DYNFBlackRock U.20190813ETF15.777.016.025.960.981.05
DYNTDynatronics20190813A1500.193142.45-795.34-795.343937.793937.79
DZKDirexion Dai20190813ETF51.0427.214.0528.6523.16-1.43
DZSIDASAN Zhone20190813A161.6366.1126.3526.6439.7639.47
DZZDB Gold Doub20190813ETN79.2271.0670.7670.610.300.45
EAElectronic A20190813A4.775.211.822.213.393.01
EAFGrafTech Int20190813A11.2612.00-0.301.0312.3010.97
EAGGiShares ESG20190813ETF7.7510.807.927.832.892.97
EARNELLINGTON RE20190813A27.3032.4422.1921.6110.2510.84
EARSAuris Medica20190813A191.26104.3593.7192.7510.6411.60
EASGXtrackers MS20190813ETF32.1939.0739.0739.070.000.00
EASIAmplify EASI20190813ETF22.9310.741.611.429.139.31
EASTEASTSIDE DIS20190813A360.16141.6381.62118.6960.0122.94
EATBrinker Inte20190813A18.4311.353.434.507.926.85
EBEventbrite,20190813A29.526.90-1.012.067.914.84
EBAYeBay Inc20190813A2.684.43-0.170.514.613.93
EBFEnnis, Inc.20190813A28.6926.105.446.2720.6619.83
EBIXEbix Inc20190813A28.8515.475.8810.619.584.86
EBIZGlobal X E-c20190813ETF35.9613.5817.0218.74-3.44-5.16
EBMTEagle Bancor20190813A116.5470.56-7.35-6.2177.9176.77
EBNDSPDR Bloombe20190813ETF10.132.902.222.580.680.31
EBSEmergent Bio20190813A34.6415.635.586.6310.059.00
EBSBMeridian Ban20190813A27.1312.347.176.555.175.79
EBTCEnterprise B20190813A167.39114.2886.8387.5327.4526.75
ECHiShares MSCI20190813ETF8.775.231.492.173.733.06
ECHOEcho Global20190813A25.5212.072.172.649.899.43
ECLEcolab, Inc.20190813A6.786.04-0.45-0.216.496.25
ECNSiShares MSCI20190813ETF164.50458.52452.14460.596.38-2.07
ECOLUS Ecology,20190813A46.2016.698.8210.257.876.43
ECOMCHANNELADVIS20190813A36.2523.413.975.5019.4417.91
ECONColumbia Eme20190813ETF19.9010.053.664.706.405.35
ECORelectroCore,20190813A322.40154.16133.69130.1120.4724.05
ECOWPacer Emergi20190813ETF59.1828.7642.9924.85-14.233.91
ECPGEncore Capit20190813A21.858.6313.903.48-5.275.15
ECTECA Marcellu20190813A83.7225.3025.3025.300.000.00
EDConsolidated20190813A4.383.092.431.930.661.16
EDCDirexion Dai20190813ETF5.664.091.021.143.072.95
EDENiShares MSCI20190813ETF60.0831.5131.5131.510.000.00
EDITEditas Medic20190813A26.028.423.234.535.183.89
EDIVSPDR S&P Eme20190813ETF30.9411.527.848.743.682.78
EDNTEdison Natio20190813A586.43533.99533.99533.990.000.00
EDOGALPS Emergin20190813ETF40.8146.1446.1446.140.000.00
EDOWFirst Trust20190813ETF16.9313.0011.6412.451.350.55
EDRYEuroDry Ltd.20190813A620.36283.8890.27184.34193.6199.54
EDSAEdesa Biotec20190813A370.26256.26180.34183.4875.9272.78
EDUCEducational20190813A169.37126.3386.89105.0039.4421.33
EDVVanguard Wor20190813ETF10.437.424.133.963.293.46
EDZDirexion Dai20190813ETF5.077.156.085.011.072.14
EEEl Paso Elec20190813A3.002.151.301.340.850.81
EEFTEuronet Worl20190813A13.276.992.713.234.283.76
EEHELEMENTS Lin20190813ETN1190.82
EELVInvesco S&P20190813ETF42.1221.9016.8916.945.014.97
EEMiShares MSCI20190813ETF2.513.090.871.342.221.75
EEMAiShares MSCI20190813ETF17.4824.5812.5214.6612.059.92
EEMDAAM S&P Emer20190813ETF147.8688.5888.5888.580.000.00
EEMOInvesco S&P20190813ETF86.7265.7443.7243.7222.0222.02
EEMSiShares MSCI20190813ETF70.4532.4328.3829.374.063.06
EEMViShares Edge20190813ETF2.741.980.880.781.111.20
EEMXSPDR MSCI Em20190813ETF25.2630.0826.4226.423.663.66
EESWisdomTree U20190813ETF13.337.667.407.310.250.35
EETProShares Ul20190813ETF56.6226.9724.8322.942.144.04
EEVProShares Tr20190813ETF5.286.404.764.581.641.81
EEXEmerald Hold20190813A27.8215.844.956.0410.899.81
EFAiShares MSCI20190813ETF1.591.65-0.040.151.531.34
EFADProShares MS20190813ETF20.6711.5412.3412.59-0.80-1.04
EFASGlobal X MSC20190813ETF63.7060.6760.6760.670.000.00
EFAViShares Edge20190813ETF1.831.401.211.060.190.34
EFAXSPDR MSCI EA20190813ETF35.905.582.302.303.293.29
EFCEllington Fi20190813A9.808.631.411.847.226.80
EFGiShares MSCI20190813ETF19.1512.148.248.983.903.16
EFNLiShares MSCI20190813ETF71.2627.8818.5623.409.314.48
EFOProShares Ul20190813ETF108.2882.1441.8861.3140.2620.83
EFOIEnergy Focus20190813A301.75437.22405.62405.6231.6031.60
EFSCEnterprise F20190813A32.4526.3418.7020.437.645.91
EFUProShares Tr20190813ETF105.0748.0085.4948.00-37.490.00
EFViShares MSCI20190813ETF2.372.531.521.611.010.92
EFXEquifax, Inc20190813A8.553.541.561.331.992.21
EFZProShares Tr20190813ETF7.355.936.736.75-0.80-0.82
EGANeGain Corpor20190813A47.7030.9810.6814.3120.3016.67
EGBNEagle Bancor20190813A22.5012.607.014.545.608.06
EGHT8x8, Inc. Co20190813A10.696.792.783.094.013.70
EGLEEagle Bulk S20190813A34.5520.123.185.1016.9415.03
EGOEldorado Gol20190813A12.4615.423.834.0511.4611.39
EGOVNIC Inc20190813A15.8615.084.054.3611.0310.73
EGPEastGroup Pr20190813A11.674.420.941.113.493.32
EGPTVanEck Vecto20190813ETF210.17129.61124.88127.864.731.74
EGRXEagle Pharma20190813A53.6426.8710.5912.7216.2714.15
EGYVaalco Energ20190813A96.8854.4934.0733.9920.4220.50
EHCEncompass He20190813A11.854.821.742.373.082.45
EHTHeHealth, Inc20190813A27.6912.996.706.556.296.44
EIDOiShares MSCI20190813ETF4.643.980.780.873.213.11
EIDXEidos Therap20190813A60.5931.4927.6426.913.854.58
EIGEmployers Ho20190813A32.2817.708.568.949.148.76
EIGIEndurance In20190813A55.5131.9832.8933.78-0.91-1.80
EIGREiger BioPha20190813A48.3525.948.6410.7417.3015.20
EIRLiShares MSCI20190813ETF50.1443.1315.2130.7327.9212.40
EISiShares MSCI20190813ETF45.9119.5715.1817.014.382.56
EIXEdison Inter20190813A4.562.160.020.312.141.85
EJULInnovator MS20190813ETF24.3610.4610.4410.450.020.01
EKARIdeanomics N20190813ETF66.0565.7165.9265.92-0.21-0.21
EKSOEkso Bionics20190813A74.6379.2871.2771.368.017.92
ELThe Estee La20190813A5.834.58-0.320.044.904.54
ELANElanco Anima20190813A10.647.702.734.104.973.60
ELDWisdomTree E20190813ETF52.3028.4828.6628.16-0.180.32
ELFe.l.f. Beaut20190813A18.709.423.184.676.244.76
ELGXEndologix In20190813A38.5428.3020.8620.047.458.27
ELLOEllomay Capi20190813A194.61664.52231.02582.75433.4981.76
ELMDElectromed,20190813A83.0832.35112.44112.44-80.09-80.09
ELOXEloxx Pharma20190813A224.7886.2856.5560.6829.7325.60
ELSEquity Lifes20190813A12.825.192.432.812.762.38
ELSEElectro-Sens20190813A218.37271.73137.68156.31134.05115.42
ELTKEltek Ltd20190813A414.99232.32234.52237.71-2.21-5.40
ELVTElevate Cred20190813A52.7645.5732.5630.8513.0114.72
ELYCallaway Gol20190813A10.037.783.653.644.134.14
EMAGVanEck Vecto20190813ETF186.32
EMANeMagin Corpo20190813A394.08337.83427.19436.09-89.36-98.26
EMBiShares J.P.20190813ETF1.011.380.460.780.910.60
EMBHiShares Inte20190813ETF25.009.957.399.952.570.00
EMCBWisdomTree E20190813ETF75.0242.8448.7448.74-5.90-5.90
EMCFEmclaire Fin20190813A456.09232.08199.66208.4832.4223.60
EMCGWisdomTree E20190813ETF60.2425.9125.9925.91-0.080.00
EMDVProShares MS20190813ETF62.09114.14118.17118.17-4.03-4.03
EMEEMCOR Group,20190813A12.404.430.961.033.473.40
EMFMGlobal X MSC20190813ETF87.5240.5737.0038.193.572.38
EMGFiShares Edge20190813ETF34.7722.3723.0219.42-0.652.95
EMHYiShares J.P.20190813ETF7.974.554.034.060.510.49
EMIFiShares Emer20190813ETF123.7553.7620.1822.5133.5831.25
EMIHXtrackers Em20190813ETF65.3059.7959.7959.790.000.00
EMKREmcore Corp20190813A141.2522.2115.8816.046.336.17
EMLEastern Comp20190813A354.38241.66241.66241.660.000.00
EMLCVanEck Vecto20190813ETF2.988.097.207.230.890.88
EMLPFirst Trust20190813ETF5.223.132.092.191.040.94
EMMFWisdomTree E20190813ETF76.6471.0571.0571.050.000.00
EMMSEmmis Commun20190813A211.79184.9913.9416.27171.06168.72
EMNEastman Chem20190813A7.824.320.901.513.422.81
EMPEntergy Miss20190813A29.3415.5815.9515.46-0.370.12
EMQQEMQQ The Eme20190813ETF21.1516.1311.6714.454.461.68
EMREmerson Elec20190813A3.732.560.130.392.432.17
EMSGXtrackers MS20190813ETF38.09
EMSHProShares Sh20190813ETF64.3497.0397.9297.03-0.890.00
EMTLSPDR DoubleL20190813ETF18.9112.0612.306.75-0.255.31
EMTYProShares De20190813ETF32.55123.69126.46126.85-2.77-3.16
EMXEMX Royalty20190813A110.4291.4558.0366.0233.4225.43
EMXCiShares MSCI20190813ETF42.8216.7524.9112.54-8.164.22
ENBEnbridge, In20190813A2.983.100.481.302.631.81
ENBLENABLE MIDST20190813A13.078.221.682.046.546.18
ENDPEndo Interna20190813A40.4341.1219.9122.7921.2118.33
ENFRAlerian Ener20190813ETF44.5915.9115.6015.610.310.30
ENGENGlobal Cor20190813A424.52441.42426.09430.3415.3311.08
ENLCENLINK MIDST20190813A13.588.544.696.163.832.37
ENLVEnlivex Ther20190813A224.93209.98181.72182.7428.2627.24
ENOBEnochian Bio20190813A259.9299.0835.2640.9963.8258.09
ENORiShares MSCI20190813ETF24.2231.2122.7023.288.527.94
ENPHEnphase Ener20190813A8.816.321.842.484.483.84
ENREnergizer Ho20190813A11.676.182.072.534.103.65
ENSEnerSys, Inc20190813A22.7114.810.951.6213.8613.19
ENSGThe Ensign G20190813A23.5824.932.265.1322.6719.80
ENSVEnservco Cor20190813A170.92282.85278.17278.174.684.68
ENTGlobal Eagle20190813A199.50189.24104.78107.2084.4682.04
ENTAEnanta Pharm20190813A55.4914.967.668.337.306.63
ENTGEntegris Inc20190813A10.146.142.281.783.874.36
ENTRERShares Ent20190813ETF28.0622.7122.7122.710.000.00
ENTXEntera Bio L20190813A2099.911309.27219.50231.081089.771078.19
ENVENVESTNET, I20190813A25.3415.725.045.6110.6810.11
ENVAEnova Intern20190813A23.3514.481.842.3212.6412.15
ENZEnzo Biochem20190813A67.7645.449.6016.0135.8429.43
ENZLiShares Trus20190813ETF32.8513.9112.1712.631.731.27
EOGEOG Resource20190813A6.354.021.351.842.672.17
EOLSEvolus, Inc.20190813A55.0335.8827.1830.278.715.61
EPAMEPAM SYSTEMS20190813A15.608.093.464.014.634.08
EPAYBottomline T20190813A19.5411.244.236.327.014.92
EPCEdgewell Per20190813A11.225.570.561.305.024.27
EPDEnterprise P20190813A3.646.600.891.075.715.53
EPHEiShares MSCI20190813ETF13.7510.586.256.574.354.02
EPIWisdomTree I20190813ETF4.335.991.881.744.114.25
EPIXESSA Pharma20190813A849.84296.79243.37232.1553.4264.64
EPMEvolution Pe20190813A60.9342.6333.1933.129.439.50
EPOLiShares MSCI20190813ETF5.964.911.531.513.393.41
EPPiShares MSCI20190813ETF2.832.66-0.310.982.971.69
EPREPR Properti20190813A11.637.122.713.284.413.84
EPRFInnovator S&20190813ETF33.0827.1418.8318.838.318.31
EPRTEssential Pr20190813A9.665.371.641.843.733.53
EPSWisdomTree U20190813ETF18.449.508.618.370.881.13
EPSNEpsilon Ener20190813A420.21238.01148.18148.1889.8389.83
EPUiShares MSCI20190813ETF15.9912.172.523.909.668.29
EPVProShares Ul20190813ETF36.2928.8320.5925.418.243.42
EPZMEpizyme, Inc20190813A33.6718.558.389.0110.179.54
EQEquillium, I20190813A535.59241.43111.29151.59130.1489.84
EQALInvesco Russ20190813ETF7.566.285.114.531.171.75
EQBKEquity Bancs20190813A88.3631.9023.1323.838.277.57
EQCEquity Commo20190813A8.253.311.131.912.191.40
EQHEquitable Ho20190813A6.286.300.840.945.465.36
EQIXEquinix, Inc20190813A11.274.781.382.263.803.26
EQLALPS Equal S20190813ETF7.327.223.894.373.342.85
EQMEQM Midstrea20190813A17.898.132.554.545.583.59
EQREquity Resid20190813A5.002.810.951.241.861.57
EQRRProShares Eq20190813ETF14.7641.5540.0340.791.530.76
EQSEquus Total20190813A403.48168.08155.62155.6212.4612.46
EQTEQT CORP20190813A8.7411.145.336.025.825.14
EQWLInvesco S&P20190813ETF30.3110.7517.8817.88-7.13-7.13
ERAERA GROUP IN20190813A69.6038.3922.1723.9016.2214.49
ERFEnerplus Cor20190813A15.5712.840.862.0111.9710.81
ERIEldorado Res20190813A11.4019.314.093.9815.2215.33
ERIEErie Indemni20190813A41.2015.683.623.3612.0812.33
ERIIEnergy Recov20190813A28.0612.318.997.163.345.15
ERMEquityCompas20190813ETF42.3843.2443.1143.110.140.14
EROSEROS INTERNA20190813A78.5158.4942.3543.3016.1515.19
ERSXERShares Non20190813ETF85.84
ERUSiShares MSCI20190813ETF8.026.773.224.313.552.46
ERXDirexion Dai20190813ETF6.636.000.14-0.195.876.19
ERYDirexion Dai20190813ETF13.3710.143.273.926.876.23
ESEversource E20190813A4.174.371.313.343.061.03
ESBKElmira Savin20190813A543.80228.29229.81229.30-1.52-1.01
ESCAEscalade Inc20190813A151.09289.53113.64114.00175.89175.53
ESEESCO Technol20190813A27.9116.2210.569.715.666.51
ESEAEuroseas Ltd20190813A672.401126.541099.311099.3127.2327.23
ESGFlexShares T20190813ETF8.7922.2527.3422.57-5.09-0.32
ESGDiShares Trus20190813ETF13.996.643.926.302.730.34
ESGEiShares, Inc20190813ETF19.7110.227.929.172.301.06
ESGGFlexShares S20190813ETF36.785.140.78-1.724.366.86
ESGNColumbia Sus20190813ETF125.1813.0813.0813.080.000.00
ESGREnstar Group20190813A46.8323.5914.2815.299.318.31
ESGSColumbia Sus20190813ETF41.7237.1727.2727.399.909.77
ESGUiShares Trus20190813ETF7.925.324.135.851.19-0.53
ESGVVanguard ESG20190813ETF10.0739.0933.4727.655.6211.44
ESIElement Solu20190813A11.429.395.405.433.993.95
ESLTElbit System20190813A36.0822.2221.4721.680.760.55
ESMLiShares ESG20190813ETF20.7617.717.6010.6810.117.03
ESNTEssent Group20190813A13.947.394.545.172.852.22
ESPEspey Mfg. &20190813A366.66349.39349.39349.390.000.00
ESPOVanEck Vecto20190813ETF26.8625.5026.5926.23-1.09-0.73
ESPREsperion The20190813A25.5112.404.935.797.486.61
ESQEsquire Fina20190813A472.81152.62127.32123.2225.2929.40
ESRTEMPIRE STATE20190813A7.866.093.443.262.652.82
ESSEssex Proper20190813A10.694.802.843.021.961.78
ESSAESSA Bancorp20190813A108.9426.7829.7527.49-2.97-0.71
ESTAEstablishmen20190813A269.50115.5789.1790.5126.4025.06
ESTCElastic N.V.20190813A18.5710.003.185.136.814.87
ESTEEarthstone E20190813A59.4731.278.078.8123.2022.46
ESXBCommunity Ba20190813A252.65223.93164.29206.2959.6317.64
ETEnergy Trans20190813A7.456.201.692.114.514.11
ETFCE*Trade Fina20190813A4.774.624.002.810.611.80
ETHEthan Allen20190813A22.879.331.692.567.636.77
ETHOETF Managers20190813ETF68.9190.5885.1498.545.44-7.96
ETMEntercom Com20190813A28.0121.255.296.1115.9715.14
ETNEaton Corpor20190813A4.103.601.381.492.222.11
ETONEton Pharmac20190813A212.06147.8580.7592.1867.1055.67
ETREntergy Corp20190813A5.253.461.541.581.931.88
ETRNEquitrans Mi20190813A10.076.862.761.464.105.40
ETSYEtsy, Inc.20190813A10.996.542.813.413.733.13
ETTXEntasis Ther20190813A624.11292.41283.15291.129.261.29
EUDGWisdomTree E20190813ETF61.9230.9130.9130.910.000.00
EUDVProShares MS20190813ETF27.5916.9614.4112.792.554.17
EUFNiShares MSCI20190813ETF6.1464.0763.7563.830.330.25
EUMProShares Tr20190813ETF5.095.150.681.194.483.97
EUMFWisdomTree E20190813ETF111.9770.0770.0770.070.000.00
EUMViShares Edge20190813ETF19.3218.9318.4718.290.450.63
EURLDirexion Dai20190813ETF11.9110.707.116.503.594.20
EURNEURONAV NV20190813A13.3913.586.237.617.385.98
EURZXtrackers Eu20190813ETF114.2259.3161.6954.55-2.384.76
EUSAiShares MSCI20190813ETF6.777.356.156.211.201.15
EUSCWisdomTree E20190813ETF29.2920.5412.7612.087.788.45
EVEaton Vance20190813A9.615.381.882.003.503.38
EVAEnviva Partn20190813A35.9722.6710.3111.8712.3710.81
EVBGEverbridge,20190813A18.9811.072.523.198.557.89
EVBNEvans Bancor20190813A328.6286.8386.2886.280.560.56
EVCEntravision20190813A41.8128.0810.9012.8817.1715.20
EVEREverQuote, I20190813A46.6424.8315.0615.109.779.73
EVFMEvofem Biosc20190813A104.2358.6626.8134.3631.8524.30
EVGNEVOGENE LTD.20190813A250.40113.9932.6732.6781.3281.32
EVHEvolent Heal20190813A20.1614.938.266.686.688.25
EVIEVI Industri20190813A159.1794.9273.9478.0020.9816.92
EVKEver-Glory I20190813A1579.02833.78520.29729.27313.49104.50
EVLOEvelo Biosci20190813A254.18172.53-14.24-16.73186.77189.26
EVOKEvoke Pharma20190813A210.68177.13152.82152.4824.3124.66
EVOLEvolving Sys20190813A550.86282.99151.25153.52131.73129.46
EVOPEVO Payments20190813A13.489.333.804.505.524.83
EVREvercore Inc20190813A18.797.562.582.914.984.65
EVRGEvergy, Inc.20190813A5.672.910.491.302.421.61
EVRIEveri Holdin20190813A14.619.423.193.916.235.51
EVSIEnvision Sol20190813A196.7178.9763.0563.0515.9215.92
EVTCEVERTEC, INC20190813A17.999.372.844.226.535.15
EVXVanEck Vecto20190813ETF42.5131.0830.9433.700.15-2.62
EWEdwards Life20190813A7.095.340.020.815.324.53
EWAiShares MSCI20190813ETF4.644.061.001.503.072.56
EWBCEast-West Ba20190813A10.4115.349.019.086.336.26
EWCiShares MSCI20190813ETF3.653.480.150.753.342.73
EWCOInvesco Exch20190813ETF20.794.262.472.471.791.79
EWDiShares MSCI20190813ETF4.713.381.701.541.681.84
EWGiShares MSCI20190813ETF3.823.500.780.932.732.58
EWGSiShares MSCI20190813ETF46.0540.4626.2026.2014.2614.26
EWHiShares MSCI20190813ETF4.406.461.803.304.703.22
EWIiShares MSCI20190813ETF3.943.701.081.442.632.26
EWJiShares MSCI20190813ETF1.871.640.160.371.481.27
EWJEiShares MSCI20190813ETF69.6515.7015.7015.700.000.00
EWJViShares MSCI20190813ETF6.08
EWKiShares MSCI20190813ETF26.2214.9711.8511.853.113.11
EWLiShares MSCI20190813ETF2.782.270.180.542.091.73
EWMiShares MSCI20190813ETF4.463.501.551.591.951.92
EWMCInvesco S&P20190813ETF32.0316.5016.5016.500.000.00
EWNiShares MSCI20190813ETF4.983.75-0.030.693.783.06
EWOiShares MSCI20190813ETF56.5234.8526.0926.308.768.56
EWPiShares MSCI20190813ETF3.7627.4526.1426.521.340.97
EWQiShares MSCI20190813ETF3.603.46-0.55-0.764.014.22
EWREInvesco S&P20190813ETF15.066.975.586.201.380.77
EWSiShares MSCI20190813ETF4.333.980.741.443.242.54
EWSCInvesco S&P20190813ETF29.5226.4625.3825.711.090.75
EWTiShares MSCI20190813ETF2.912.390.170.572.231.83
EWUiShares MSCI20190813ETF3.334.141.711.972.432.17
EWUSiShares MSCI20190813ETF61.6650.5150.5150.510.000.00
EWVProShares Tr20190813ETF45.6531.0324.7125.886.325.16
EWWiShares MSCI20190813ETF2.672.760.01-0.142.752.90
EWXSPDR S&P Eme20190813ETF20.4213.2210.2312.033.001.20
EWYiShares MSCI20190813ETF1.911.800.030.351.771.45
EWZiShares MSCI20190813ETF2.304.022.352.291.671.75
EWZSiShares MSCI20190813ETF42.3033.9633.1033.340.860.62
EXASExact Scienc20190813A11.267.170.491.176.686.00
EXCExelon Corpo20190813A2.305.631.052.714.582.92
EXELExelixis Inc20190813A6.464.811.233.033.581.79
EXFOEXFO INC.20190813A121.1794.9458.9357.4636.0237.48
EXIiShares Glob20190813ETF18.8723.5123.3223.360.190.15
EXKEndeavour Si20190813A39.8641.6613.6614.0628.0027.60
EXLSExlService H20190813A38.8340.5127.2228.9313.3011.58
EXPEagle Materi20190813A13.145.152.132.373.022.78
EXPDExpeditors I20190813A7.153.281.811.661.471.62
EXPEExpedia Grou20190813A4.686.281.662.034.624.24
EXPIeXp World Ho20190813A72.4244.5026.6527.7817.8516.72
EXPOExponent Inc20190813A18.739.773.093.496.686.27
EXPRExpress, Inc20190813A49.1638.7819.8420.8518.9217.91
EXRExtra Space20190813A6.462.960.640.782.332.18
EXTNExterran Cor20190813A37.4416.656.548.8610.117.79
EXTRExtreme Netw20190813A13.7914.311.051.7313.2612.58
EYENational Vis20190813A14.478.561.953.356.615.21
EYEGEyegate Phar20190813A306.44258.16244.74244.7413.4213.42
EYENEyenovia, In20190813A325.99297.82155.93162.76141.89135.06
EYESSecond Sight20190813A150.85271.31128.39223.44142.9247.87
EYLDCambria Emer20190813ETF177.28240.4547.6426.61192.81213.85
EYPTEyePoint Pha20190813A97.9381.2234.2237.8947.0043.33
EZAiShares MSCI20190813ETF15.638.564.545.914.022.65
EZJProShares Ul20190813ETF52.01
EZMWisdomTree U20190813ETF8.084.413.874.300.530.11
EZPWEzcorp Inc20190813A28.0317.9512.0412.555.915.40
EZUiShare MSCI20190813ETF2.652.41-0.53-0.172.952.58
FFord Motor C20190813A10.738.483.164.445.324.03
FAARFirst Trust20190813ETF25.6612.1512.0610.340.091.80
FABFirst Trust20190813ETF35.2642.4243.0342.04-0.610.39
FADFirst Trust20190813ETF38.4135.9636.2536.45-0.29-0.49
FAFFirst Americ20190813A9.316.883.693.883.183.00
FALNiShares Fall20190813ETF19.3115.7613.7613.692.002.07
FAMIFarmmi, Inc.20190813A870.70554.48554.48554.480.000.00
FANFirst Trust20190813ETF30.4828.2414.3936.2913.84-8.05
FANGDiamondback20190813A9.956.542.763.193.783.35
FARMFarmer Bros20190813A72.2430.0318.6918.8711.3411.16
FAROFaro Technol20190813A63.7822.312.6910.6719.6211.64
FASDirexion Dai20190813ETF11.169.162.953.696.215.47
FASTFastenal Co20190813A3.887.305.596.451.720.85
FATFAT Brands I20190813A231.82117.0275.84113.5941.173.43
FATEFate Therape20190813A27.4023.660.8916.1222.777.54
FAUSFirst Trust20190813ETF61.93
FAZDirexion Dai20190813ETF10.847.092.292.264.804.83
FBFacebook, In20190813A2.251.860.380.641.481.22
FBCFlagstar Ban20190813A22.3711.895.746.476.165.42
FBGXUBS AG FI En20190813ETN82.4334.3110.69-7.0423.6342.40
FBHSFORTUNE BRAN20190813A7.084.190.340.893.853.30
FBIOFortress Bio20190813A120.7693.1047.0953.7346.0139.37
FBIZFirst Busine20190813A136.1543.1435.3035.927.847.22
FBKFB Financial20190813A49.9241.0023.0828.7717.9212.23
FBMFoundation B20190813A20.3111.54-1.300.4512.8411.09
FBMSFirst Bancsh20190813A58.9339.1129.2029.949.929.17
FBNCFirst Bancor20190813A53.3112.774.644.967.607.28
FBNDFidelity Tot20190813ETF4.122.862.222.210.640.65
FBPFirst BanCor20190813A10.728.803.483.755.325.05
FBSSFauquier Ban20190813A591.13316.57316.57316.570.000.00
FBTFirst Trust20190813ETF11.427.215.405.741.801.46
FBZFirst Trust20190813ETF121.1366.4566.4566.450.000.00
FCFranklin Cov20190813A134.37177.73174.17168.463.569.27
FCAFirst Trust20190813ETF88.2470.4370.4370.430.000.00
FCALFirst Trust20190813ETF41.8313.95-1.494.3915.449.55
FCANFirst Trust20190813ETF56.0254.2054.2054.200.000.00
FCAPFirst Capita20190813A385.6893.37111.71114.55-18.33-21.17
FCAUFIAT CHRYSLE20190813A7.616.251.732.134.534.13
FCBCFirst Commun20190813A83.6359.1132.6633.0826.4526.03
FCBPFirst Choice20190813A203.23123.7372.9199.3250.8124.41
FCCOFirst Commun20190813A307.96138.47133.10135.965.372.51
FCCY1st Constitu20190813A193.38148.21148.48149.79-0.27-1.58
FCEFFirst Trust20190813ETF27.0331.8026.0125.845.795.96
FCELFuelCell Ene20190813A87.0699.0181.0685.5317.9513.48
FCFFirst Common20190813A9.808.081.261.456.826.62
FCFSFirstCash, I20190813A44.9913.547.787.405.766.14
FCGFirst Trust20190813ETF9.398.190.28-1.167.919.35
FCNFTI Consulti20190813A19.148.284.534.933.753.34
FCNCAFirst Citize20190813A50.3937.6928.9432.328.725.32
FCOMFidelity MSC20190813ETF13.488.537.467.791.070.74
FCORFidelity Cor20190813ETF7.3615.4914.4514.571.040.92
FCPTFour Corners20190813A12.415.931.351.324.584.61
FCTRFirst Trust20190813ETF23.846.906.626.690.280.21
FCVTFirst Trust20190813ETF30.3014.8914.4714.510.420.38
FCXFreeport-McM20190813A10.139.134.584.954.554.18
FDDFirst Trust20190813ETF10.9610.456.607.123.853.33
FDEFFirst Defian20190813A65.1223.2611.0613.0512.2010.21
FDEMFidelity Tar20190813ETF151.20132.82135.51135.68-2.68-2.85
FDEVFidelity Tar20190813ETF20.23109.51109.51109.510.000.00
FDHYFidelity Hig20190813ETF28.2844.2741.5743.162.701.11
FDISFidelity MSC20190813ETF9.139.334.374.734.954.60
FDIVFirst Trust20190813ETF17.2125.1925.0725.070.120.12
FDLFirst Trust20190813ETF4.373.122.802.930.320.19
FDLOFidelity Low20190813ETF8.263.772.763.151.020.63
FDMFirst Trust20190813ETF17.075.826.715.90-0.89-0.08
FDMOFidelity Mom20190813ETF11.315.416.344.81-0.930.60
FDNFirst Trust20190813ETF5.026.024.735.211.300.81
FDNIFirst Trust20190813ETF87.58607.13562.45562.4544.6844.68
FDPFresh Del Mo20190813A28.5516.3710.029.716.366.66
FDRRFidelity Div20190813ETF21.3716.8713.6216.233.250.64
FDSFactset Rese20190813A16.018.675.204.133.464.53
FDTFirst Trust20190813ETF24.819.949.108.980.840.97
FDTSFirst Trust20190813ETF737.33505.61507.53507.53-1.92-1.92
FDUSFidus Invest20190813A26.2335.1411.5611.8123.5823.33
FDVVFidelity Hig20190813ETF22.6918.6217.0916.811.531.81
FDXFedEx Corpor20190813A6.224.280.581.573.702.70
FEFirstEnergy20190813A2.472.700.350.622.352.09
FEIMFrequency El20190813A314.62136.46143.54143.54-7.08-7.08
FELEFranklin Ele20190813A33.0122.0010.474.6511.5317.35
FEMFirst Trust20190813ETF21.8213.6210.2912.603.331.02
FEMBFirst Trust20190813ETF31.0423.6820.4420.453.243.23
FEMSFirst Trust20190813ETF89.3568.2040.3145.9227.8922.28
FENCFennec Pharm20190813A231.62181.83132.67132.6449.1549.19
FENYFidelity MSC20190813ETF6.836.745.541.381.205.36
FEPFirst Trust20190813ETF27.5218.2316.9517.681.280.55
FETFORUM ENERGY20190813A62.6956.9732.8937.7424.0819.23
FEULCredit Suiss20190813ETN53.6675.8075.8075.800.000.00
FEUZFirst Trust20190813ETF77.1338.5834.0635.944.522.64
FEXFirst Trust20190813ETF5.315.102.912.942.192.17
FEYEFireEye, Inc20190813A8.166.452.042.254.424.20
FEZSPDR EURO ST20190813ETF2.762.61-0.93-0.443.543.04
FFFuture Fuel20190813A41.7424.8511.3611.8313.4913.02
FFBCFirst Financ20190813A14.178.635.215.153.433.50
FFBWFFBW, Inc. C20190813A93.8069.0369.0369.030.000.00
FFGFBL Financia20190813A123.4048.0136.7336.5711.2811.44
FFHGFormula Foli20190813ETF52.7722.9913.8917.539.105.45
FFHLFuwei Films20190813A267.17221.97219.19219.192.782.78
FFICFlushing Fin20190813A28.4313.929.409.634.524.28
FFINFirst Financ20190813A20.3531.7911.1116.6520.6815.14
FFIUUVA Unconstr20190813ETF43.97
FFIVF5 Networks20190813A8.2613.222.392.1110.8311.11
FFNWFirst Financ20190813A147.8553.7041.2240.7612.4812.94
FFRFirst Trust20190813ETF96.346.28-4.19-4.1910.4710.47
FFSGFormulaFolio20190813ETF50.4626.7723.3826.143.390.63
FFTGFormulaFolio20190813ETF43.5125.3825.3925.38-0.020.00
FFTIFormulaFolio20190813ETF15.128.518.558.58-0.04-0.08
FFTYInnovator IB20190813ETF8.8315.410.540.1614.8715.25
FFWMFirst Founda20190813A34.9927.199.308.5417.8818.65
FGFGL Holdings20190813A14.5711.19-1.024.9612.216.23
FGBIFIRST GUARAN20190813A537.90311.20153.80220.55157.4090.65
FGDFirst Trust20190813ETF22.6712.9311.4811.651.451.28
FGENFibroGen, In20190813A17.1416.09-0.321.7516.4114.34
FGMFirst Trust20190813ETF44.3732.9830.3730.362.622.62
FHBFirst Hawaii20190813A7.6816.562.332.1714.2214.40
FHKFirst Trust20190813ETF146.9797.0292.1492.144.894.89
FHLCFidelity MSC20190813ETF7.793.132.252.630.880.50
FHNFirst Horizo20190813A6.576.433.713.352.723.08
FIFRANKS INTER20190813A25.9114.179.469.434.644.68
FIBKFirst Inters20190813A23.8839.826.055.7833.7734.05
FIBRiShares Edge20190813ETF16.338.458.468.45-0.010.00
FICOFair Isaac C20190813A26.7516.595.239.5811.276.98
FIDFirst Trust20190813ETF33.4821.7819.8919.891.891.89
FIDIFidelity Int20190813ETF79.5880.0268.6368.6311.3911.39
FIDUFidelity MSC20190813ETF6.273.691.801.791.891.90
FIEEFI Enhanced20190813ETN113.0460.7057.9258.332.782.37
FIHDUBS AG FI En20190813ETN85.4244.0533.8732.7110.1811.35
FILLiShares MSCI20190813ETF80.4335.197.877.4427.3227.75
FINXGlobal X Fun20190813ETF24.2812.9410.0511.112.881.83
FISFidelity Nat20190813A2.632.040.640.811.401.23
FISIFinancial In20190813A59.4326.9116.4518.3010.468.61
FISRSPDR SSGA Fi20190813ETF36.8211.049.9410.131.110.92
FISVFiserv Inc20190813A2.793.530.440.633.092.89
FITFitbit, Inc.20190813A30.9319.871.292.6518.5717.17
FITBFifth Third20190813A3.864.271.971.842.302.43
FITESPDR S&P Ken20190813ETF49.2020.7321.2318.16-0.512.57
FIVAFidelity Int20190813ETF74.1357.3157.3157.310.000.00
FIVEFive Below,20190813A18.0410.361.761.968.608.40
FIVGDefiance Nex20190813ETF13.1211.3510.2811.081.070.27
FIVNFIVE9, INC.20190813A16.7511.865.246.086.625.78
FIWFirst Trust20190813ETF11.977.125.915.701.211.42
FIXComfort Syst20190813A16.3111.186.937.524.253.67
FIXDFirst Trust20190813ETF11.595.855.625.410.230.44
FIXXHomology Med20190813A61.2129.8115.0519.5914.7610.22
FIZZNational Bev20190813A25.0011.635.836.445.795.19
FJPFirst Trust20190813ETF83.6730.2025.4427.304.752.90
FKOFirst Trust20190813ETF84.304.134.134.130.000.00
FKUFirst Trust20190813ETF61.9547.5264.6764.67-17.15-17.15
FLFoot Locker,20190813A7.356.784.664.442.122.34
FLAGFLAG-Forensi20190813ETF60.161.721.721.720.000.00
FLATiPath US Tre20190813ETF79.1784.5783.8584.570.710.00
FLAUFranklin FTS20190813ETF12.0771.0371.0371.030.000.00
FLAXFranklin FTS20190813ETF67.9447.892.3324.3645.5723.54
FLBLFranklin Lib20190813ETF28.2819.2119.2119.210.000.00
FLBRFranklin FTS20190813ETF51.7929.6824.1422.045.547.64
FLCAFranklin FTS20190813ETF175.8693.4793.4793.470.000.00
FLCHFranklin FTS20190813ETF55.4329.6129.5829.610.030.00
FLCOFranklin Lib20190813ETF17.4513.5513.5513.550.000.00
FLDMFluidigm Cor20190813A28.2523.5012.3413.3211.1610.18
FLDRFidelity Low20190813ETF2.232.372.332.330.040.04
FLEEFranklin FTS20190813ETF13.8510.849.6810.841.170.00
FLEHFranklin FTS20190813ETF34.39
FLEUBarclays ETN20190813ETN116.6272.4272.4272.420.000.00
FLEXFlex Ltd. Or20190813A10.0819.860.631.1519.2418.78
FLFRFranklin FTS20190813ETF17.0112.3412.3412.340.000.00
FLGBFranklin FTS20190813ETF24.2619.4819.1419.220.330.25
FLGRFranklin FTS20190813ETF17.7863.9263.9263.920.000.00
FLGTFulgent Gene20190813A141.79123.0150.9669.4372.0553.58
FLHKFranklin FTS20190813ETF31.0827.3924.8724.872.522.52
FLHYFranklin Lib20190813ETF35.8432.8032.8032.800.000.00
FLIAFranklin Lib20190813ETF32.1641.0641.0641.060.000.00
FLICFirst of Lon20190813A53.8229.7314.7617.8314.9711.91
FLINFranklin FTS20190813ETF33.9229.7822.9522.956.826.83
FLIRFlir Systems20190813A9.246.051.702.334.353.72
FLIYFranklin FTS20190813ETF17.419.219.219.210.000.00
FLJHFranklin FTS20190813ETF32.738.558.558.550.000.00
FLJPFranklin FTS20190813ETF49.7632.3311.0422.4221.299.90
FLKRFranklin FTS20190813ETF50.93108.81108.89108.89-0.08-0.08
FLLFull House R20190813A153.0466.0967.4067.40-1.31-1.31
FLLAFranklin FTS20190813ETF52.0839.0539.0539.050.000.00
FLLVFranklin Lib20190813ETF53.6520.1213.7013.756.426.36
FLMBFranklin Lib20190813ETF28.47123.51123.51123.510.000.00
FLMIFranklin Lib20190813ETF15.2810.9710.9710.970.000.00
FLMNFalcon Miner20190813A74.9950.3631.8132.5718.5517.79
FLMXFranklin FTS20190813ETF46.492.012.012.010.000.00
FLNFirst Trust20190813ETF83.69133.67114.05114.0519.6219.62
FLNGFLEX LNG Ltd20190813A134.92148.65133.10128.2615.5520.39
FLNTFluent, Inc.20190813A58.2733.822.8311.4530.9922.37
FLOFlowers Food20190813A4.753.761.181.182.582.58
FLOTiShares Floa20190813ETF1.971.071.071.070.000.00
FLOWSPX FLOW, In20190813A21.1811.330.634.9710.706.36
FLQDFranklin Lib20190813ETF24.6531.4531.4531.450.000.00
FLQEFranklin Lib20190813ETF68.1440.7417.6926.2523.0414.49
FLQGFranklin Lib20190813ETF612.15
FLQHFranklin Lib20190813ETF31.578.9910.1810.18-1.19-1.19
FLQLFranklin Lib20190813ETF9.055.834.024.791.811.04
FLQMFranklin Lib20190813ETF15.0723.8923.8923.890.000.00
FLQSFranklin Lib20190813ETF18.3942.8760.3342.87-17.460.00
FLRFluor Corpor20190813A7.3210.072.892.557.187.53
FLRNSPDR Bloombe20190813ETF3.262.482.382.380.100.10
FLRTPacific Glob20190813ETF139.1080.0180.0180.010.000.00
FLRUFranklin FTS20190813ETF30.0984.2253.2253.2231.0131.01
FLSFlowserve Co20190813A7.483.840.911.302.932.54
FLSAFranklin FTS20190813ETF37.4925.4525.4525.450.000.00
FLSWFranklin FTS20190813ETF35.673.913.913.910.000.00
FLTFleetCor Tec20190813A9.304.561.681.772.872.78
FLTBFidelity Lim20190813ETF4.085.203.463.461.741.74
FLTRVanEck Vecto20190813ETF4.053.784.243.76-0.460.02
FLTWFranklin FTS20190813ETF25.82133.81133.81133.810.000.00
FLWS1-800-FLOWER20190813A19.9624.384.187.6220.2016.76
FLXNFlexion Ther20190813A21.7415.795.356.9210.438.86
FLXSFlexsteel In20190813A208.96124.86117.28122.507.582.36
FLZAFranklin FTS20190813ETF34.0050.1150.1150.110.000.00
FMiShares MSCI20190813ETF26.8920.7813.5517.847.232.94
FMAOFarmers & Me20190813A329.54129.31120.06123.079.256.24
FMATFidelity MSC20190813ETF10.709.737.356.612.383.12
FMBFirst Trust20190813ETF7.266.566.506.570.06-0.02
FMBHFirst Mid Ba20190813A91.2235.7829.2330.426.945.74
FMBIFirst Midwes20190813A10.3119.442.092.1517.3517.29
FMCFMC Corporat20190813A7.146.662.993.043.683.62
FMCIForum Merger20190813A34.117.227.227.220.000.00
FMFFirst Trust20190813ETF62.2141.8541.8541.850.000.00
FMHIFirst Trust20190813ETF25.5313.9213.8513.860.080.06
FMKFirst Trust20190813ETF47.3926.0628.7922.71-2.733.35
FMNBFarmers Nati20190813A46.7846.3818.7518.5227.6328.20
FNFabrinet20190813A24.0511.885.596.736.285.15
FNBF.N.B. Corp20190813A9.738.587.537.961.050.62
FNCBFNCB Bancorp20190813A120.0757.5037.8438.8619.6618.64
FNCLFidelity MSC20190813ETF4.3311.214.454.536.766.68
FNDFloor & Deco20190813A13.5810.211.251.758.968.46
FNDASchwab Funda20190813ETF7.307.284.056.523.230.76
FNDBSchwab Funda20190813ETF14.766.736.806.76-0.07-0.03
FNDCSchwab Funda20190813ETF19.5615.8810.879.065.016.82
FNDESchwab Funda20190813ETF14.606.575.376.351.200.22
FNDFSchwab Funda20190813ETF6.405.132.022.983.112.15
FNDXSchwab Funda20190813ETF4.581.970.121.541.850.43
FNFFidelity Nat20190813A4.313.471.481.551.991.92
FNGDMicroSectors20190813ETN21.0428.0916.9419.8311.158.26
FNGOMicroSectors20190813ETN35.8615.2216.1615.31-0.93-0.08
FNGUMicroSectors20190813ETN15.5911.458.9010.102.551.35
FNGZMicroSectors20190813ETN30.1727.728.4112.8519.3114.87
FNHCFedNat Holdi20190813A75.5238.2922.2822.6116.0115.68
FNIFirst Trust20190813ETF14.8812.9022.6619.64-9.76-6.74
FNJNFinjan Holdi20190813A97.8687.7472.8773.0414.8714.71
FNKFirst Trust20190813ETF47.7248.0547.9248.050.130.00
FNKOFunko, Inc.20190813A22.3616.385.276.3911.1110.01
FNLCFirst Bancor20190813A155.8683.2558.6062.0624.6521.20
FNVFranco-Nevad20190813A7.786.96-0.311.037.275.93
FNWBFirst Northw20190813A64.0933.1621.1426.4112.026.75
FNXFirst Trust20190813ETF13.3912.598.718.813.883.78
FNYFirst Trust20190813ETF45.7826.0025.7225.720.280.28
FOCSFocus Financ20190813A50.1417.1711.7614.015.413.16
FOEFerro Corpor20190813A14.817.761.002.266.755.50
FOLDAmicus Thera20190813A11.0410.082.533.127.566.97
FONRFonar Corpor20190813A82.6351.2032.1831.7619.0219.44
FORForestar Gro20190813A147.7460.9836.0435.2524.9425.74
FORDForward Indu20190813A109.4083.8183.0083.000.810.81
FORKFuling Globa20190813A361.45201.76109.17163.2992.5938.46
FORMFormFactor I20190813A22.9116.045.556.0110.4910.03
FORRForrester Re20190813A60.3731.6419.0220.9212.6210.72
FOSLFossil Group20190813A17.7114.970.162.0214.8112.95
FOVLiShares Focu20190813ETF18.7036.1536.1536.150.000.00
FOXFox Corporat20190813A3.793.321.331.371.981.95
FOXAFox Corporat20190813A3.233.390.530.612.862.78
FOXFFox Factory20190813A35.6228.9319.8520.909.088.04
FPAFirst Trust20190813ETF165.3552.0451.5452.040.500.00
FPACFar Point Ac20190813A199.55147.88135.15142.5112.735.37
FPEFirst Trust20190813ETF5.132.862.402.600.460.26
FPEIFirst Trust20190813ETF9.6311.558.209.783.351.77
FPHFive Point H20190813A49.1126.7613.7217.3813.049.38
FPIFarmland Par20190813A31.1719.873.876.1216.0013.74
FPRXFive Prime T20190813A47.3533.4922.5912.3410.9121.15
FPXFirst Trust20190813ETF6.094.823.684.461.140.36
FPXEFirst Trust20190813ETF19.4429.9029.9029.900.000.00
FPXIFirst Trust20190813ETF65.2838.758.849.5029.9129.25
FQALFidelity Qua20190813ETF6.745.652.834.132.821.52
FRFirst Indust20190813A9.424.341.251.663.092.68
FRAFFranklin Fin20190813A252.1048.7539.9940.278.768.48
FRAKVanEck Vecto20190813ETF74.9747.6645.5246.002.131.66
FRANFrancesca''s20190813A138.0790.3754.7662.2835.6128.09
FRBAFirst Bank20190813A67.8940.7327.2530.5713.4910.17
FRBKRepublic Fir20190813A44.0837.0910.8411.5026.2525.59
FRCFirst Republ20190813A7.714.020.400.513.623.51
FRDFriedman Ind20190813A195.17160.89113.87117.3847.0243.51
FRDMFreedom 10020190813ETF47.8316.9917.3716.99-0.380.00
FRELFidelity MSC20190813ETF5.165.583.592.771.992.81
FRGIFiesta Resta20190813A25.8715.069.299.265.775.80
FRIFirst Trust20190813ETF7.3018.2432.6021.72-14.36-3.49
FRLGLarge Cap Gr20190813ETN64.3550.9749.4249.421.561.56
FRMEFirst Mercha20190813A22.228.182.121.746.066.44
FROFrontline Lt20190813A15.0213.831.843.5511.9910.28
FRPHFRP Holdings20190813A237.9493.6562.6162.8731.0430.78
FRPTFreshpet, In20190813A21.2911.16-0.260.4711.4210.69
FRTFederal Real20190813A10.717.630.984.796.652.84
FRTAForterra, In20190813A45.4984.006.057.4777.9576.57
FSBFranklin Fin20190813A51.2236.5716.9430.2619.636.30
FSBCFSB Bancorp,20190813A367.72333.70333.70333.700.000.00
FSBWFS Bancorp,20190813A208.15111.07111.08111.08-0.02-0.02
FSCTForeScout Te20190813A20.6016.143.964.8512.1711.28
FSEAFirst Seacoa20190813A70.5534.8031.1930.203.604.59
FSFGFirst Saving20190813A185.44121.73121.73121.730.000.00
FSIFlexible Sol20190813A128.8690.1569.1471.1021.0119.05
FSKFS KKR Capit20190813A17.1216.1010.487.335.618.76
FSLRFirst Solar,20190813A8.705.021.792.623.232.40
FSLYFastly, Inc.20190813A29.5119.927.6810.9212.249.01
FSMFORTUNA Silv20190813A25.5034.0319.5719.8814.5414.26
FSMBFirst Trust20190813ETF41.5928.4728.3028.470.170.00
FSMDFidelity Sma20190813ETF21.6816.1516.1516.150.000.00
FSPFranklin Str20190813A23.5017.456.0012.1611.445.29
FSSFederal Sign20190813A12.775.601.201.294.404.31
FSTAFidelity MSC20190813ETF5.423.993.724.460.27-0.47
FSTRFoster (Lb)20190813A79.5846.9025.6228.9621.2817.93
FSVFirstService20190813A32.0716.178.008.128.178.04
FSZFirst Trust20190813ETF47.1331.1225.0222.816.118.32
FTAFirst Trust20190813ETF5.896.846.696.760.150.08
FTACFinTech Acqu20190813A57.9133.0328.0928.094.944.94
FTAGFirst Trust20190813ETF48.6687.8627.4590.3960.42-2.52
FTAIFortress Tra20190813A23.5912.868.427.594.445.27
FTCFirst Trust20190813ETF10.285.314.484.640.830.67
FTCHFarfetch Lim20190813A14.108.505.376.343.132.16
FTCSFirst Trust20190813ETF4.365.824.525.051.300.77
FTDRfrontdoor, i20190813A19.337.303.814.893.492.41
FTECFidelity MSC20190813ETF4.422.991.461.661.531.33
FTEKFuel Tech, I20190813A167.95109.9983.0198.7926.9811.20
FTFTFuture FinTe20190813A377.68680.99680.38680.380.600.60
FTGCFirst Trust20190813ETF29.5818.4817.8217.780.660.70
FTHIFirst Trust20190813ETF26.9221.5821.6121.47-0.040.11
FTITechnipFMC p20190813A4.303.930.750.883.183.05
FTKFlotek Indus20190813A52.4241.4542.3124.80-0.8916.65
FTLBFirst Trust20190813ETF48.3027.7827.7827.780.000.00
FTLSFirst Trust20190813ETF9.765.074.944.620.130.45
FTNTFortinet, In20190813A7.305.260.550.984.714.29
FTRFrontier Com20190813A31.1061.5634.6640.9927.1220.83
FTRIFirst Trust20190813ETF213.49127.88132.65127.88-4.770.00
FTSFortis Inc.20190813A2.642.690.420.462.272.23
FTSDFranklin Lib20190813ETF6.161.420.661.370.750.05
FTSIFTS Internat20190813A41.8120.2011.3911.928.808.26
FTSLFirst Trust20190813ETF5.524.043.923.770.120.27
FTSMFirst Trust20190813ETF1.721.471.391.390.070.07
FTVFortive Corp20190813A5.293.202.041.911.161.29
FTXDFirst Trust20190813ETF61.8314.0014.0014.000.000.00
FTXGFirst Trust20190813ETF48.6331.9932.1332.13-0.14-0.14
FTXHFirst Trust20190813ETF61.0658.1958.1958.190.000.00
FTXLFirst Trust20190813ETF60.6931.0925.8025.805.295.29
FTXNFirst Trust20190813ETF56.2016.7318.3418.47-1.61-1.74
FTXOFirst Trust20190813ETF7.184.643.073.501.571.14
FTXRFirst Trust20190813ETF12.7563.0748.3857.1914.695.88
FUEAB Svensk Ek20190813ETN969.22
FULH.B. Fuller20190813A17.757.552.222.435.335.12
FULCFulcrum Ther20190813A379.56232.34176.95206.2455.3926.11
FULTFulton Finan20190813A6.929.002.343.006.666.02
FUMBFirst Trust20190813ETF20.2619.8619.8619.860.000.00
FUNCedar Fair,20190813A26.6912.276.928.265.354.02
FUNCFirst United20190813A102.0668.1361.1463.176.984.96
FUNDSprott Focus20190813A38.1962.0443.8946.6518.1515.40
FUSBFirst US Ban20190813A134.6553.7537.6937.1716.0616.58
FUTProShares Ma20190813ETF105.5142.9942.9942.990.000.00
FUTYFidelity MSC20190813ETF6.946.734.785.711.951.03
FUVArcimoto, In20190813A110.69104.70101.21101.213.493.49
FVFirst Trust20190813ETF12.238.286.576.921.711.36
FVALFidelity Val20190813ETF13.5517.7216.6017.001.120.72
FVCFirst Trust20190813ETF13.9011.5410.1210.571.410.97
FVCBFVCBankcorp,20190813A269.42101.0743.8964.7457.1836.33
FVDFirst Trust20190813ETF3.472.431.111.211.321.22
FVEFive Star Se20190813A483.42307.05261.26283.1845.7923.87
FVLFirst TrustV20190813ETF23.6812.4212.4212.420.000.00
FVRRFiverr Inter20190813A43.5832.2217.1017.5715.1214.65
FWDBAdvisorShare20190813ETF126.5462.4862.4862.480.000.00
FWONALiberty Medi20190813A26.3814.118.238.965.885.14
FWONKLiberty Medi20190813A12.546.251.991.904.274.36
FWRDForward Air20190813A16.668.203.954.214.253.99
FXDFirst Trust20190813ETF8.607.177.396.92-0.210.25
FXGFirst Trust20190813ETF8.238.657.728.290.920.35
FXHFirst Trust20190813ETF7.475.582.913.052.682.53
FXIiShares Chin20190813ETF2.573.421.341.722.091.70
FXLFirst Trust20190813ETF7.014.573.431.991.142.58
FXNFirst Trust20190813ETF15.9310.726.346.914.383.81
FXNCFIRST NATL C20190813A883.59432.26428.99428.993.273.27
FXOFirst Trust20190813ETF7.038.085.945.862.142.22
FXPProShares Ul20190813ETF3.884.28-0.650.164.934.12
FXRFirst Trust20190813ETF9.416.626.987.37-0.35-0.75
FXUFirst Trust20190813ETF5.294.875.794.73-0.930.13
FXZFirst Trust20190813ETF9.225.794.455.161.340.63
FYCFirst Trust20190813ETF16.7615.8416.2916.48-0.45-0.64
FYLDCambria Fore20190813ETF68.1356.8759.5859.58-2.71-2.71
FYTFirst Trust20190813ETF45.2814.955.755.949.209.01
FYXFirst Trust20190813ETF10.049.148.838.410.310.73
GGENPACT LIMI20190813A4.702.520.080.272.442.25
GAACambria Glob20190813ETF39.3337.7629.8238.627.94-0.86
GABCGerman Ameri20190813A40.5016.356.1910.3610.166.00
GAIAGaia, Inc. C20190813A58.4238.836.426.0432.4132.79
GAINGladstone In20190813A22.1935.5726.6526.888.918.69
GALSPDR SSgA Gl20190813ETF30.1713.0714.6814.67-1.61-1.59
GALTGalectin The20190813A46.8540.088.7110.0931.3729.99
GAMRETFMG Video20190813ETF46.4037.2821.0835.9516.211.34
GARSGarrison Cap20190813A23.9319.2716.9918.132.291.15
GASSStealthGas,20190813A109.5943.5132.2831.7511.2411.76
GATXGATX Corpora20190813A25.3411.154.364.696.796.46
GAZiPath Series20190813ETN366.75484.80484.80484.800.000.00
GBCIGlacier Banc20190813A11.266.93-0.90-0.757.837.68
GBDCGolub Capita20190813A14.6720.665.035.0715.6315.59
GBFiShares Gove20190813ETF11.733.544.204.32-0.66-0.78
GBILGoldman Sach20190813ETF1.000.750.750.750.000.00
GBLGAMCO Invest20190813A161.0893.5282.2184.3811.319.14
GBLIGlobal Indem20190813A193.82111.2767.4280.0443.8631.23
GBRNew Concept20190813A398.08326.23254.20271.0472.0355.19
GBTGlobal Blood20190813A26.2115.055.3910.079.664.98
GBUYGoldman Sach20190813ETF14.4614.6924.8131.56-10.13-16.87
GBXThe Greenbri20190813A17.6011.424.505.126.926.30
GCAPGain Capital20190813A41.3835.0524.2624.9910.7910.05
GCBCGreene Count20190813A240.21127.3185.5198.2141.7929.09
GCEClaymore/Rob20190813ETN429.89425.33425.33425.330.000.00
GCIGannett Co.,20190813A10.699.104.304.974.804.13
GCOGenesco Inc.20190813A27.2814.193.005.3511.198.83
GCOWPacer Global20190813ETF76.4337.2637.2637.260.000.00
GCPGCP Applied20190813A14.868.685.496.363.192.33
GDGeneral Dyna20190813A6.945.151.141.954.013.20
GDATGoldman Sach20190813ETF16.6513.4010.3613.393.040.01
GDDYGoDaddy Inc20190813A6.142.821.001.151.831.68
GDENGolden Enter20190813A50.6140.0019.0820.4120.9219.59
GDMAGadsden Dyna20190813ETF26.0319.2919.2919.290.000.00
GDNAGoldman Sach20190813ETF16.678.147.428.140.720.00
GDOTGreen Dot Co20190813A9.815.302.102.193.203.12
GDPGoodrich Pet20190813A421.84201.80137.88158.6363.9243.17
GDVDPrincipal Ac20190813ETF322.2843.5243.5243.520.000.00
GDXVanEck Vecto20190813ETF3.514.071.291.422.792.65
GDXJVanEck Vecto20190813ETF2.802.660.380.552.272.11
GEGeneral Elec20190813A10.598.773.574.025.204.74
GECGreat Elm Ca20190813A696.00400.94389.29410.3511.65-9.41
GECCGreat Elm Ca20190813A93.0191.0984.0045.307.0945.79
GEFGreif, Inc.20190813A19.988.710.571.738.146.98
GEFBGreif, Inc.20190813A111.6950.3632.4635.6317.9014.73
GELGenesis Ener20190813A17.4010.533.334.737.205.81
GEMGoldman Sach20190813ETF23.6214.0312.8113.521.210.51
GENGenesis Heal20190813A159.45112.8671.8078.2541.0634.61
GENCGencor Indus20190813A155.61149.26100.4698.7948.8050.47
GENYPrincipal Mi20190813ETF45.519.659.659.65-0.010.00
GEOThe GEO Grou20190813A12.997.412.252.625.164.79
GEOSGeospace Tec20190813A95.7057.7736.4336.0121.3521.77
GERNGeron Corp20190813A75.5061.2736.3535.8324.9125.43
GESGuess?, Inc.20190813A10.9610.512.993.547.526.97
GEVOGevo, Inc.20190813A96.8059.1326.2135.1432.9223.99
GFEDGuaranty Fed20190813A266.6167.0267.1259.55-0.117.47
GFFGriffon Corp20190813A25.0717.848.629.259.228.59
GFINGoldman Sach20190813ETF16.3115.4212.7815.422.640.00
GFNGeneral Fina20190813A268.77294.07101.69114.27192.39179.80
GGGGraco Inc20190813A10.174.680.561.014.123.67
GHGuardant Hea20190813A22.2412.327.428.114.904.21
GHCGRAHAM HOLDI20190813A31.7018.1913.9614.533.963.87
GHLGreenhill &20190813A29.9718.457.437.6111.0210.84
GHMGraham Corpo20190813A139.5592.4364.1270.4528.3021.98
GHSIGuardion Hea20190813A98.01102.7063.2277.9339.4824.77
GHYBGoldman Sach20190813ETF15.887.205.667.201.540.00
GHYGiShares US &20190813ETF19.5118.8512.3617.686.491.17
GIBCGI Inc.20190813A5.8118.58-3.35-2.9121.9321.50
GIFIGulf Island20190813A200.65220.82168.06168.1752.7652.66
GIGBGoldman Sach20190813ETF9.433.673.413.610.260.06
GIGESoFi Gig Eco20190813ETF84.5037.928.318.3129.6129.61
GIGMGigaMedia Lt20190813A132.3383.0961.6362.1621.4620.94
GIISPDR S&P Glo20190813ETF28.3519.6618.8319.610.840.06
GIIIG-Iii Appare20190813A21.1216.726.507.9010.228.82
GILGildan Activ20190813A4.482.661.550.631.112.03
GILDGilead Scien20190813A2.794.362.312.292.052.07
GILTGilat Satell20190813A51.6251.6060.6758.96-9.07-7.36
GISGeneral Mill20190813A2.632.170.400.471.771.70
GIXGigCapital2,20190813A123.90142.92142.37142.980.55-0.05
GKOSGlaukos Corp20190813A20.8913.926.907.037.026.89
GLGlobe Life I20190813A7.534.331.061.683.272.65
GLADGladstone Ca20190813A20.0515.939.119.836.826.10
GLBSGlobus Marit20190813A135.40105.5388.5687.3116.9718.22
GLBYWisdomTree Y20190813ETF48.11
GLBZGlen Burnie20190813A128.80111.66111.66111.660.000.00
GLDDGreat Lakes20190813A21.5721.588.658.3512.9313.23
GLDICredit Suiss20190813ETF75.0744.6743.6837.670.997.00
GLGTD Holdings,20190813A581.85398.30323.36324.4574.9373.84
GLIBAGCI Liberty,20190813A14.666.182.142.624.043.56
GLIFAGFiQ Global20190813ETF665.15
GLMDGalmed Pharm20190813A176.0383.7362.2663.9721.4819.76
GLNGGolar LNG Lt20190813A14.177.960.731.717.246.25
GLOBGLOBANT S.A.20190813A21.7415.273.975.4011.309.86
GLOGGASLOG LTD20190813A21.0641.192.493.0838.7038.10
GLOPGASLOG PARTN20190813A21.1813.323.593.349.739.98
GLPGlobal Partn20190813A45.5329.4212.9912.5316.4416.89
GLPIGaming and L20190813A6.796.681.071.475.615.22
GLREGreenlight C20190813A33.5020.70-3.709.6624.4011.04
GLTGlatfelter20190813A25.8416.848.479.378.367.47
GLUUGlu Mobile I20190813A22.8923.32-5.882.4829.2020.84
GLWCorning Inco20190813A3.623.441.481.501.961.94
GLYCGlycoMimetic20190813A64.8135.7729.1232.996.652.78
GMGeneral Moto20190813A2.703.481.631.611.851.87
GMANGoldman Sach20190813ETF17.4212.199.6712.182.520.01
GMDAGamida Cell20190813A334.01271.35130.39169.18140.96102.17
GMEGameStop Cor20190813A28.2524.8312.3215.1512.519.68
GMEDGLOBUS MEDIC20190813A9.207.185.696.281.490.90
GMFSPDR S&P Eme20190813ETF45.4712.988.949.534.033.45
GMLPGolar LNG Pa20190813A20.7715.346.545.568.809.78
GMOGeneral Moly20190813A221.97315.00309.16314.335.830.66
GMOMCambria Glob20190813ETF30.6513.347.9919.015.35-5.66
GMREGlobal Medic20190813A21.6914.836.885.567.959.28
GMSGMS Inc.20190813A22.3411.936.006.435.935.51
GNAFMicroSectors20190813ETN13.0810.44-3.56-3.0814.0013.52
GNCGNC Holdings20190813A56.6746.4422.0725.2824.0921.04
GNCAGenocea Bios20190813A124.4295.19107.93112.22-12.74-17.02
GNEGENIE ENERGY20190813A31.3018.9415.331.723.6017.23
GNKGENCO SHIPPI20190813A34.0728.78-3.1310.2531.9118.53
GNLGlobal Net L20190813A9.166.822.923.173.903.65
GNLNGreenlane Ho20190813A95.5657.6931.2436.0526.4521.64
GNMAiShares GNMA20190813ETF17.8223.638.829.1514.8114.48
GNMKGenMark Diag20190813A31.7322.201.063.4121.1518.82
GNOMGlobal X Gen20190813ETF32.7942.8239.2844.803.54-1.97
GNPXGenprex, Inc20190813A494.67233.88243.34243.34-9.46-9.46
GNRSPDR S&P Glo20190813ETF20.109.8610.338.73-0.471.13
GNRCGENERAC HOLD20190813A11.815.000.160.424.844.57
GNTXGentex Corp20190813A6.283.743.063.960.68-0.22
GNTYGuaranty Ban20190813A149.8677.6460.5063.2017.1514.44
GNUSGenius Brand20190813A472.84359.89260.53281.0699.3678.82
GNWGenworth Fin20190813A22.9422.2010.5612.5311.669.67
GOGrocery Outl20190813A37.7919.8613.2514.856.615.01
GOATVanEck Vecto20190813ETF39.82181.92183.91181.78-1.980.14
GOAUUS Global GO20190813ETF64.08125.68112.92115.4612.7710.23
GOEXGlobal X Gol20190813ETF130.78131.74116.62117.7215.1214.02
GOGLGolden Ocean20190813A21.4719.975.235.4514.7414.52
GOGOGogo Inc.20190813A21.5721.486.046.7315.4414.76
GOLDBarrick Gold20190813A5.585.280.340.784.964.51
GOLFAcushnet Hol20190813A19.3512.02-3.75-0.0415.7712.06
GOODGladstone Co20190813A19.4433.186.986.6826.2026.50
GOOGAlphabet Inc20190813A7.644.041.902.482.141.56
GOOGLAlphabet Inc20190813A7.974.692.302.592.382.10
GOOSCanada Goose20190813A8.928.503.584.584.923.92
GOROGold Resourc20190813A32.7726.7713.7615.7413.0111.03
GOSSGossamer Bio20190813A72.6646.6529.4031.2317.2515.42
GOVTiShares U.S.20190813ETF3.802.341.992.010.350.33
GPAQGordon Point20190813A19.2319.2219.2219.220.000.00
GPCGenuine Part20190813A7.4812.27-5.36-0.9017.6413.17
GPIGroup 1 Auto20190813A42.6219.7313.3714.306.365.43
GPKGraphic Pack20190813A7.705.080.961.164.123.92
GPLGreat Panthe20190813A31.3634.7627.7926.006.988.76
GPMTGranite Poin20190813A6.844.882.092.412.792.47
GPNGlobal Payme20190813A5.583.751.251.412.502.34
GPORGulfport Ene20190813A32.7425.9010.7512.6815.1313.20
GPREGreen Plains20190813A15.8911.912.843.489.078.43
GPRKGEOPARK LIMI20190813A27.0820.086.197.5513.8812.53
GPROGoPro, Inc.20190813A23.9224.005.208.8318.8115.17
GPSThe Gap, Inc20190813A5.8210.716.796.933.943.81
GPXGP Strategie20190813A73.5423.3216.8019.496.523.83
GQREFlexShares G20190813ETF11.308.585.535.483.053.10
GRAW.R. Grace &20190813A12.864.321.692.012.632.31
GRAFGraf Industr20190813A34.5321.399.369.3612.0312.03
GRBKGreen Brick20190813A78.0635.0223.9527.3211.077.70
GRCThe Gorman-R20190813A80.4556.1236.3440.9819.7815.14
GREKGlobal X MSC20190813ETF12.0223.5521.5621.492.012.06
GRESIQ ARB Globa20190813ETF19.8112.3911.7910.760.601.63
GRIDFirst Trust20190813ETF35.1415.5722.8115.57-7.240.00
GRIFGriffin Indu20190813A383.75260.68146.10148.22114.58112.46
GRINGrindrod Shi20190813A1522.80
GRMNGarmin Ltd20190813A4.147.79-0.390.328.197.48
GRNBVanEck Vecto20190813ETF23.0113.9114.0514.05-0.15-0.15
GRNQGreenpro Cap20190813A868.13668.09668.09668.090.000.00
GROWUS Global In20190813A137.85112.07108.41108.383.653.69
GRPNGroupon, Inc20190813A39.1228.8713.4313.6615.4415.18
GRTSGritstone On20190813A122.6675.29126.3587.25-51.06-11.95
GRUAB Svensk Ek20190813ETN175.2937.9637.9637.960.000.00
GRUBGRUBHUB INC.20190813A7.488.473.163.615.314.86
GSGoldman Sach20190813A5.304.302.061.912.242.40
GSATGlobalstar,20190813A70.3643.7530.1631.8213.5911.93
GSBGlobalSCAPE,20190813A73.4437.6423.9827.5113.6610.13
GSBCGreat Southe20190813A142.1335.9925.1227.1910.878.80
GSCGS Connect S20190813ETN2006.92
GSEUGoldman Sach20190813ETF54.6727.2927.8527.85-0.55-0.55
GSEWGoldman Sach20190813ETF13.227.257.337.25-0.070.01
GSHDGoosehead In20190813A87.6231.1227.3221.873.809.25
GSIEGoldman Sach20190813ETF32.2719.9514.9714.104.985.85
GSITGSI Technolo20190813A54.8144.1524.6426.4219.5117.73
GSJYGoldman Sach20190813ETF59.2627.3130.2627.31-2.950.00
GSKYGreenSky, In20190813A36.6628.3116.0617.1312.2511.18
GSLGlobal Ship20190813A230.01188.49186.19186.192.302.30
GSLCGoldman Sach20190813ETF4.494.370.291.174.083.19
GSMFerroglobe P20190813A99.1793.7538.7841.5154.9752.24
GSPBarclays Ban20190813ETN41.9427.6136.6736.47-9.06-8.85
GSSGolden Star20190813A39.2850.5121.6828.4328.8422.08
GSSCGS ActiveBet20190813ETF21.819.939.419.890.520.04
GSSTGoldman Sach20190813ETF4.077.937.937.930.000.00
GSUMGridsum Hold20190813A336.59261.86157.46181.98104.3979.88
GSVGold Standar20190813A91.8376.0263.0266.3413.009.69
GSYInvesco Ultr20190813ETF2.031.711.701.700.010.01
GTGoodyear Tir20190813A8.7912.072.466.879.625.20
GTEGran Tierra20190813A70.2758.3034.9834.9223.3223.38
GTESGates Indust20190813A18.468.515.075.763.432.75
GTHXG1 Therapeut20190813A49.0326.8011.8012.0215.0014.78
GTIMGood Times R20190813A343.46126.50122.87122.033.634.47
GTIPGoldman Sach20190813ETF7.387.595.907.591.690.00
GTLSChart Indust20190813A21.5814.335.546.088.788.25
GTNGray Televis20190813A14.0110.273.314.766.965.51
GTOInvesco Tota20190813ETF19.1711.9512.2812.39-0.33-0.44
GTSTriple-S Man20190813A39.7214.613.593.4711.0311.15
GTTGTT Communic20190813A38.0427.427.6612.6519.7714.77
GTXGarrett Moti20190813A24.7312.225.636.446.595.77
GTYGetty Realty20190813A24.698.102.272.415.835.69
GTYHGTY Technolo20190813A150.40120.1775.7676.6444.4243.53
GUDBSage ESG Int20190813ETF41.3025.7925.7925.790.000.00
GULFWisdomTree20190813ETF212.5864.8153.4353.4311.3911.39
GUNRFlexShares G20190813ETF7.384.213.823.200.401.01
GUREGulf Resourc20190813A344.70324.84135.21135.21189.63189.63
GURUGlobal X Gur20190813ETF17.2916.6816.0816.410.600.27
GUSHDirexion Dai20190813ETF27.7424.7612.5214.7112.2610.05
GVGoldfield Co20190813A108.5271.2151.8754.9119.3416.30
GVAGranite Cons20190813A15.996.88-0.430.997.315.89
GVALCambria Glob20190813ETF45.1626.0520.5321.145.524.91
GVIiShares Inte20190813ETF4.613.593.513.520.080.07
GVIPGoldman Sach20190813ETF66.4850.8127.0826.6123.7424.21
GVPGSE Systems,20190813A154.61134.8256.1477.8078.6857.02
GWBGreat Wester20190813A11.1711.141.412.069.739.09
GWGHGWG Holdings20190813A329.13261.02267.52267.52-6.50-6.50
GWREGUIDEWIRE SO20190813A14.223.86-0.100.123.963.73
GWRSGlobal Water20190813A133.88145.1743.2743.03101.90102.14
GWWW.W. Grainge20190813A11.6710.204.024.626.175.57
GWXSPDR S&P Int20190813ETF36.349.559.119.110.440.44
GXCSPDR S&P Chi20190813ETF9.037.445.096.632.360.81
GXFGlobal X FTS20190813ETF263.57212.48212.48212.480.000.00
GXGGlobal X MSC20190813ETF46.5455.7151.7153.494.002.22
GXGXGX Acquisito20190813A804.47624.74624.74624.740.000.00
GYLDArrow Dow Jo20190813ETF86.9179.6960.4761.8219.2217.87
GYROGyrodyne, LL20190813A465.28240.05240.05240.050.000.00
HHyatt Hotels20190813A8.705.682.022.283.663.41
HAHawaiian Hol20190813A16.028.183.353.874.824.31
HACKETFMG Prime20190813ETF18.5422.0317.6419.784.392.25
HAEHaemonetics20190813A14.916.692.362.784.333.91
HAFCHanmi Financ20190813A24.5514.413.563.9510.8510.46
HAILSPDR S&P Ken20190813ETF56.7726.3426.3426.340.000.00
HAINHain Celesti20190813A9.6511.230.821.0010.4110.23
HALHalliburton20190813A5.165.240.532.174.713.08
HALLHallmark Fin20190813A51.9551.2643.2144.738.056.53
HALOHalozyme The20190813A17.9918.743.662.3715.0916.37
HAPVanEck Vecto20190813ETF39.2227.2927.9327.45-0.64-0.16
HARPHarpoon Ther20190813A309.62158.04159.94159.53-1.90-1.50
HASHasbro, Inc.20190813A9.8011.254.795.146.466.11
HASIHANNON ARMST20190813A13.099.673.853.835.825.84
HAUZXtrackers In20190813ETF44.2117.3216.6916.960.640.36
HAWXiShares Curr20190813ETF35.5310.6412.4412.24-1.80-1.60
HAYNHaynes Inter20190813A77.7335.2622.2622.9713.0112.30
HBANHuntington B20190813A7.737.010.762.346.244.66
HBBHamilton Bea20190813A153.9076.8655.0556.5821.8120.28
HBCPHome Bancorp20190813A147.9744.3132.2932.2512.0212.05
HBIHanesbrands,20190813A7.196.542.181.824.364.72
HBIOHarvard Bios20190813A70.70244.31-8.72-8.24253.02252.55
HBMHudbay Miner20190813A28.6525.3311.8513.4813.4811.85
HBMDHoward Banco20190813A204.46141.2589.2995.8251.9645.43
HBNCHorizon Banc20190813A30.0112.674.634.268.058.41
HBPHuttig Build20190813A96.8355.9048.3745.617.5310.29
HCAHCA Healthca20190813A7.435.212.112.983.112.23
HCACHennessy Cap20190813A54.9317.1517.1517.150.000.00
HCAPHarvest Capi20190813A107.0947.6331.6331.6316.0016.00
HCATHealth Catal20190813A43.7139.2530.5336.568.722.69
HCCWarrior Met20190813A16.738.003.314.264.703.74
HCCHHL Acquisiti20190813A60.94
HCCIHeritage-Cry20190813A99.7435.4614.6313.3320.8322.12
HCFTHunt Compani20190813A72.6945.6021.1321.1324.4724.48
HCHCHC2 Holdings20190813A69.6854.0116.3917.9937.6336.02
HCIHCI Group, I20190813A60.9132.9320.8821.7312.0411.20
HCKTHackett Grou20190813A37.3923.828.868.8114.9615.01
HCRHi-Crush Inc20190813A60.6840.5732.1934.608.375.97
HCSGHealthcare S20190813A18.4411.064.225.006.846.07
HDHome Depot,20190813A3.622.810.921.231.891.57
HDAWXtrackers MS20190813ETF71.5813.1212.7513.120.370.00
HDEFXtrackers MS20190813ETF34.2217.0516.1816.180.870.87
HDGProShares He20190813ETF123.3019.807.327.3212.4912.49
HDGEAdvisorShare20190813ETF16.6415.8214.5114.521.311.30
HDMVFirst Trust20190813ETF23.6518.4018.3917.840.010.56
HDSHD Supply Ho20190813A5.5117.140.580.8016.5716.38
HDSNHudson Techn20190813A224.26178.40121.31142.6757.0935.73
HDViShares Core20190813ETF2.842.351.601.780.750.57
HEHawaiian Ele20190813A6.644.861.902.032.962.83
HEARTurtle Beach20190813A34.1224.866.4113.1118.4511.76
HEBTHebron Techn20190813A337.90121.73101.53100.8220.2020.90
HECOStrategy Sha20190813ETF19.9715.8816.4615.99-0.57-0.11
HEDJWisdomTree E20190813ETF2.782.970.221.282.751.70
HEEMiShares Curr20190813ETF18.0415.4314.5112.630.922.80
HEESH&E Equipmen20190813A30.5241.9113.0412.6628.8729.25
HEFAiShares Curr20190813ETF3.723.282.241.441.041.84
HEIHEICO Corpor20190813A12.366.984.574.522.412.46
HEIAHEICO CORP C20190813A16.8910.734.635.076.105.65
HELEHelen Of Tro20190813A28.5912.226.888.045.344.19
HEPHolly Energy20190813A25.2915.298.4813.396.801.90
HEPAHepion Pharm20190813A167.17133.81113.30110.4820.5123.33
HERDPacer Cash C20190813ETF36.019.709.709.700.000.00
HESHess Corpora20190813A6.793.620.440.743.182.88
HESMHess Midstre20190813A46.4220.888.5411.3312.349.56
HEWCiShares Curr20190813ETF30.0314.4315.2814.43-0.860.00
HEWGiShares Curr20190813ETF5.173.570.730.752.832.82
HEWIiShares Curr20190813ETF67.0960.2760.2760.270.000.00
HEWJiShares Curr20190813ETF3.673.35-0.150.503.502.84
HEWLiShares Curr20190813ETF48.6845.1845.1845.180.000.00
HEWUiShares Curr20190813ETF22.0119.2818.5415.160.744.11
HEWWiShares Curr20190813ETF21.8571.047.15-5.6663.9076.70
HEWYiShares Curr20190813ETF78.9450.7450.7450.740.000.00
HEXOHEXO Corp.20190813A20.8721.1211.7014.209.436.92
HEZUiShares Curr20190813ETF3.573.25-0.97-0.364.223.60
HFBLHome Federal20190813A
HFCHOLLYFRONTIE20190813A8.015.292.432.842.862.44
HFFGHF Foods Gro20190813A179.7756.9251.2952.915.634.01
HFWAHeritage Fin20190813A17.9317.473.433.6614.0713.83
HFXEIQ 50 Percen20190813ETF1291.11415.50415.50415.500.000.00
HFXIIQ 50 Percen20190813ETF26.5216.4415.8815.880.550.56
HFXJIQ 50 Percen20190813ETF41.98103.4869.5369.5333.9433.94
HGSHChina HGS Re20190813A838.32156.75156.75156.750.000.00
HGVHilton Grand20190813A7.565.242.983.252.272.00
HHCThe Howard H20190813A22.9210.485.125.505.364.98
HHSHarte-Hanks,20190813A293.97207.6430.2628.92177.38178.73
HHTHuitao Techn20190813A202.92111.6292.3888.7319.2422.89
HIHillenbrand,20190813A9.315.091.842.083.263.01
HIBBHibbett Spor20190813A30.9919.047.628.2211.4210.81
HIGThe Hartford20190813A3.151.970.140.181.831.79
HIHOHighway Hold20190813A409.14109.6494.5494.5415.1115.11
HIIHuntington I20190813A16.218.382.913.225.475.16
HILHill Interna20190813A77.3754.1720.3322.4533.8431.72
HIPSGraniteShare20190813ETF86.8710.276.768.443.511.84
HIWHighwoods Pr20190813A10.895.351.592.063.763.29
HJLIHancock Jaff20190813A337.25165.96136.08147.0729.8818.89
HJPXiShares Curr20190813ETF34.1134.2634.2634.260.000.00
HLHecla Mining20190813A63.9258.549.229.9149.3148.62
HLALWahed FTSE U20190813ETF10.3627.1719.9725.457.201.72
HLFHerbalife Nu20190813A8.924.591.462.233.132.36
HLIHoulihan Lok20190813A13.928.906.266.392.642.51
HLIOHelios Techn20190813A78.9037.2214.8715.6422.3521.58
HLITHarmonic Inc20190813A16.3817.972.133.5515.8514.43
HLNEHamilton Lan20190813A51.5612.716.757.595.965.12
HLTHilton World20190813A4.853.420.921.732.501.69
HLXHelix Energy20190813A16.1910.994.534.936.446.03
HMGHMG / Courtl20190813A498.28
HMHCHoughton Mif20190813A26.4218.729.019.739.718.99
HMLPHOEGH LNG PA20190813A26.1213.297.859.195.434.10
HMNHorace Mann20190813A24.789.742.843.406.906.33
HMNFHMN Financia20190813A321.46162.04113.08113.0848.9648.96
HMOPHartford Mun20190813ETF18.4712.627.427.425.195.19
HMSTHomeStreet,20190813A24.7813.355.024.628.338.72
HMSYHMS Holdings20190813A13.489.663.554.176.115.49
HMTVHemisphere M20190813A60.6632.4823.8122.968.679.52
HNDLStrategy Sha20190813ETF26.2716.9119.0619.06-2.16-2.16
HNGRHanger Inc.20190813A24.418.085.055.353.022.73
HNIHNI Corporat20190813A17.937.783.553.664.234.12
HNNAHennessy Adv20190813A303.36164.3955.6155.61108.78108.78
HNRGHallador Ene20190813A60.8857.2948.4151.328.885.96
HOFTHooker Furni20190813A50.7725.5814.1714.5311.4111.05
HOGHarley-David20190813A6.074.121.781.912.342.21
HOLDAdvisorShare20190813ETF16.451.001.001.000.000.00
HOLIHollsys Auto20190813A27.9834.115.047.4029.0726.71
HOLXHologic Inc20190813A5.958.822.244.546.574.27
HOMBHome BancSha20190813A11.9820.2914.2815.096.015.20
HOMEAt Home Grou20190813A21.7318.8012.6311.566.177.24
HOMZHoya Capital20190813ETF37.2232.8333.1933.30-0.36-0.47
HONHoneywell In20190813A3.502.480.790.981.691.50
HONEHarborOne Ba20190813A20.0322.6010.6510.9311.9511.67
HOOKHOOKIPA Phar20190813A182.9574.8552.1358.4322.7216.42
HOPEHope Bancorp20190813A8.648.87-0.32-1.149.1910.01
HOTHHoth Therape20190813A767.641026.56878.18909.38148.38117.19
HOVHovnanian En20190813A78.8342.7810.9014.0331.8828.75
HPHelmerich &20190813A8.1615.003.453.1111.5511.89
HPEHewlett Pack20190813A7.515.812.943.202.872.61
HPPHudson Pacif20190813A6.973.031.341.451.691.58
HPQHP Inc.20190813A5.1719.2417.0017.222.342.21
HPRHighPoint Re20190813A89.5465.4438.4538.3327.0026.90
HQYHealthEquity20190813A14.1311.873.534.698.347.18
HRHealthcare R20190813A7.353.710.650.933.062.78
HRBH&R Block, I20190813A4.483.461.341.172.132.29
HRCHILL-ROM HOL20190813A10.644.351.051.353.303.00
HRIHerc Holding20190813A34.7120.949.5911.4311.359.50
HRLHormel Foods20190813A3.082.120.570.581.551.55
HROWHarrow Healt20190813A44.5147.2013.7411.7033.4635.49
HRTGHERITAGE INS20190813A30.1615.8910.0611.215.834.68
HRTXHeron Therap20190813A16.9217.207.056.7210.1510.48
HRZNHorizon Tech20190813A17.368.632.201.946.426.69
HSCHarsco Corpo20190813A12.017.293.443.803.853.49
HSCZiShares Curr20190813ETF19.1912.097.688.564.413.53
HSDTHelius Medic20190813A201.87140.86129.21129.2911.6411.56
HSICHenry Schein20190813A5.895.090.432.054.663.04
HSIIHeidrick & S20190813A33.6424.075.365.9818.7918.14
HSKAHeska Corp20190813A73.3740.3028.9933.1611.317.13
HSONHudson Globa20190813A465.75295.64235.49231.4260.1664.23
HSRTHartford Sho20190813ETF12.304.581.741.812.832.77
HSTHost Hotels20190813A6.135.541.492.324.053.22
HSTMHealthStream20190813A21.7912.352.543.979.818.39
HSYThe Hershey20190813A4.793.770.330.453.443.32
HTHersha Hospi20190813A18.047.711.391.886.325.83
HTAHEALTHCARE T20190813A4.212.991.261.331.731.65
HTABHartford Sch20190813ETF33.796.44-3.426.449.860.00
HTBIHomeTrust Ba20190813A47.8026.2018.0017.498.869.38
HTBKHeritage Com20190813A17.2111.842.962.948.888.92
HTBXHeat Biologi20190813A241.16306.74222.11222.1684.6384.58
HTECROBO Global20190813ETF16.8910.8010.8010.800.000.00
HTGCHercules Cap20190813A9.378.026.146.841.881.18
HTGMHTG Molecula20190813A135.94176.09102.81104.3773.2871.71
HTHHILLTOP HOLD20190813A18.5011.498.649.542.851.95
HTLDHeartland Ex20190813A15.6718.792.54-0.4316.2419.22
HTLFHeartland Fi20190813A51.3823.6919.9720.463.723.24
HTRBHartford Tot20190813ETF40.2146.6546.6546.650.000.00
HTUSHull Tactica20190813ETF33.8312.13-7.83-5.6919.9517.82
HTZHertz Global20190813A8.557.432.292.405.155.04
HUBBHubbell Inco20190813A24.408.293.824.564.473.73
HUBGHUB Group In20190813A24.189.142.092.207.056.94
HUBSHUBSPOT, INC20190813A16.199.083.994.285.094.80
HUDHudson Ltd.20190813A44.9220.495.838.2114.6712.28
HUMHumana Inc.20190813A9.045.474.014.401.461.07
HUNHuntsman Cor20190813A6.4211.256.686.884.574.36
HURCHurco Cos In20190813A77.1122.2614.2515.488.016.78
HURNHuron Consul20190813A61.1412.027.188.984.843.04
HUSAHouston Amer20190813A73.1685.7983.0683.062.732.73
HUSEStrategy Sha20190813ETF23.5416.4016.4416.40-0.040.00
HUSVFirst Trust20190813ETF14.2411.6610.1210.841.540.82
HVBCHV Bancorp,20190813A337.81312.67312.67312.670.000.00
HVTHaverty Furn20190813A24.3412.135.396.396.735.73
HVTAHaverty Furn20190813A267.83348.37168.30-297.42180.07645.79
HWBKHawthorn Ban20190813A386.27191.42136.29167.7255.1323.71
HWCHancock Whit20190813A17.737.883.143.804.744.08
HWCCHouston Wire20190813A190.35103.109.2145.5493.8957.55
HWKNHawkins Inc20190813A78.3537.7811.8712.9525.9124.83
HXLHexcel Corpo20190813A11.997.554.154.893.402.66
HYHYSTER-YALE20190813A45.5027.1819.5420.127.637.05
HYACHaymaker Acq20190813A145.87140.80140.80140.800.000.00
HYDVanEck Vecto20190813ETF2.381.410.400.621.000.79
HYDBiShares Edge20190813ETF15.603.753.843.75-0.080.00
HYDWXtrackers Lo20190813ETF5.441.090.870.880.220.21
HYEMVanEck Vecto20190813ETF16.1826.91-14.2834.7641.19