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 Avg20190814A8.225.982.372.833.613.15
ETF_AvgVW ETF Avg20190814ETF2.3112.1910.8711.001.341.22
ETN_AvgVW ETN Avg20190814ETN19.9413.158.599.344.573.82
AAgilent Tech20190814A4.441.840.490.761.351.08
AAAlcoa Corpor20190814A6.546.020.662.005.374.03
AAAUPerth Mint P20190814ETF86.1642.4733.0337.589.444.89
AADRAdvisorShare20190814ETF55.9235.0627.6327.647.447.43
AALAmerican Air20190814A4.025.201.612.353.592.86
AAMCAltisource A20190814A968.47487.46382.44400.07105.0287.39
AAMEAtlantic Ame20190814A477.29204.0391.5891.57112.45112.46
AANAaron's, Inc20190814A15.076.852.703.364.153.49
AAOIApplied Opto20190814A28.1620.7010.439.6510.2711.05
AAONAaon Inc20190814A44.9623.432.924.7220.5118.71
AAPADVANCE AUTO20190814A7.824.622.052.622.582.01
AAPLApple Inc.20190814A1.361.180.500.450.680.73
AATAMERICAN ASS20190814A14.305.911.002.174.913.74
AAUAlmaden Mine20190814A96.8781.2371.1976.7710.044.47
AAWWAtlas Air Wo20190814A28.3218.778.029.1710.759.59
AAXJiShares MSCI20190814ETF1.671.600.250.221.351.38
AAXNAxon Enterpr20190814A16.878.261.572.096.696.17
ABAllianceBern20190814A16.8015.773.054.7712.7311.00
ABBVABBVIE INC.20190814A2.882.321.121.171.201.15
ABCAmerisourceB20190814A7.723.370.861.512.501.86
ABCBAmeris Banco20190814A15.9612.632.678.559.964.08
ABEOAbeona Thera20190814A50.0129.4619.5821.539.887.93
ABGAsbury Autom20190814A29.6311.174.045.147.136.02
ABIOARCA biophar20190814A186.6686.0868.1466.7117.9319.36
ABMABM Industri20190814A16.599.833.413.826.436.01
ABMDAbiomed Inc20190814A16.0913.417.348.576.074.84
ABRArbor Realty20190814A8.659.720.702.879.066.87
ABTAbbott Labor20190814A3.872.491.251.481.241.00
ABTXAllegiance B20190814A50.7518.7012.2812.806.425.90
ABUSArbutus Biop20190814A175.53100.2392.6393.917.606.32
ACAssociated C20190814A211.3789.1458.9859.8530.1629.29
ACAArcosa, Inc.20190814A39.8413.904.656.079.257.83
ACADAcadia Pharm20190814A15.1112.58-0.294.6112.877.97
ACBAurora Canna20190814A16.3514.087.217.806.866.28
ACBIAtlantic Cap20190814A19.5130.897.017.4323.8823.46
ACCAmerican Cam20190814A8.514.522.233.302.291.21
ACCOAcco Brands20190814A13.6910.924.905.166.015.76
ACERAcer Therape20190814A242.44263.82163.15155.66100.67108.76
ACESALPS Clean E20190814ETF35.07125.944.21123.76121.732.18
ACGLArch Capital20190814A6.785.71-0.200.305.905.41
ACHCAcadia Healt20190814A13.246.993.933.813.263.37
ACHVAchieve Life20190814A196.73185.61148.93151.9936.6833.62
ACIAAcacia Commu20190814A9.997.726.046.621.671.09
ACIOAptus Collar20190814ETF71.9541.5040.6541.300.840.20
ACIUAC Immune SA20190814A125.0574.5857.3652.1817.2222.40
ACIWACI Worldwid20190814A8.145.011.312.163.712.86
ACLSAxcelis Tech20190814A17.299.532.982.426.567.12
ACMAecom20190814A8.946.342.612.303.734.04
ACMRACM Research20190814A64.5341.1614.0018.9827.1622.19
ACNAccenture PL20190814A4.582.880.140.742.742.14
ACNBACNB Corp20190814A165.61104.1484.4886.0919.6618.05
ACORAcorda Thera20190814A43.8047.0423.5029.0823.5417.96
ACREAres Commerc20190814A14.1812.187.607.804.574.38
ACRSAclaris Ther20190814A79.0446.4438.2939.278.167.18
ACRXAcelRx Pharm20190814A46.5042.7628.9827.3413.7815.42
ACSGXtrackers MS20190814ETF29.88
ACSIAmerican Cus20190814ETF11.1316.4518.3619.63-1.92-3.19
ACSTAcasti Pharm20190814A66.4659.6333.7028.1125.9331.52
ACTAdvisorShare20190814ETF22.2535.0235.1835.02-0.17-0.01
ACTGAcacia Resea20190814A75.4039.5925.4529.3114.1310.28
ACTTAct II Globa20190814A73.5320.3620.3620.360.000.00
ACUAcme United20190814A449.91135.4685.3097.4850.1637.99
ACWFiShares Edge20190814ETF22.6116.8010.6713.256.123.55
ACWIiShares MSCI20190814ETF1.441.37-0.30-0.171.681.55
ACWViShares Edge20190814ETF7.183.522.913.270.610.24
ACWXiShares MSCI20190814ETF2.352.05-0.510.262.571.79
ACYAeroCentury20190814A458.69202.61174.52181.2828.0921.33
ADBEAdobe Inc.20190814A6.315.391.571.843.823.55
ADCAgree Realty20190814A13.606.670.25-0.296.426.96
ADESAdvanced Emi20190814A25.5320.829.5010.0811.3110.74
ADIAnalog Devic20190814A5.634.111.291.792.832.33
ADILAdial Pharma20190814A434.18335.60178.54290.45157.0645.16
ADMArcher Danie20190814A3.002.88-0.66-0.333.543.20
ADMAADMA Biologi20190814A41.5628.7813.2312.8515.5515.93
ADMPAdamis Pharm20190814A92.2879.9758.4466.5921.6113.33
ADMSAdamas Pharm20190814A40.5056.1944.0942.1612.1014.03
ADNTAdient plc O20190814A15.279.27-3.01-2.8912.2812.16
ADPAutomatic Da20190814A5.046.252.893.743.362.51
ADPTAdaptive Bio20190814A66.8234.6016.0924.3818.5110.22
ADREInvesco BLDR20190814ETF33.8131.9318.2918.2613.6413.67
ADROAduro Biotec20190814A125.8095.7248.0861.0647.6634.66
ADSAlliance Dat20190814A8.455.724.514.641.211.07
ADSKAutodesk Inc20190814A7.223.470.750.022.492.04
ADSWAdvanced Dis20190814A3.093.632.202.301.441.33
ADTADT Inc.20190814A23.6518.637.048.2911.6010.34
ADTNAdtran Inc20190814A23.5320.623.605.4317.0315.19
ADUSAddus HomeCa20190814A51.2323.2416.1116.987.146.26
ADVMAdverum Biot20190814A37.4930.9522.2926.038.664.92
ADXSAdvaxis, Inc20190814A122.45154.11114.65121.9839.4632.14
AEAdams Resour20190814A271.50147.19139.19139.228.007.97
AEEAmeren Corpo20190814A4.472.641.620.771.021.87
AEGNAegion Corp20190814A30.3628.636.005.8922.6222.73
AEHRAehr Test Sy20190814A328.36169.0944.2845.91124.82123.18
AEISAdvanced Ene20190814A21.5611.454.195.007.266.45
AELAmerican Equ20190814A20.186.670.161.076.525.61
AEMAgnico Eagle20190814A4.123.161.010.822.162.35
AEMDAETHLON MEDI20190814A413.81447.86392.66395.2855.2052.59
AEOAmerican Eag20190814A7.435.922.603.123.322.80
AEPAmerican Ele20190814A3.422.251.021.261.230.99
AERAercap Holdi20190814A9.3823.6716.2021.517.472.16
AERIAerie Pharma20190814A23.1120.0617.2621.242.81-1.18
AESAES Corporat20190814A6.755.421.852.433.572.99
AESEAllied Espor20190814A264.86149.10120.71132.8728.3916.23
AEYADDvantage T20190814A145.0471.0247.6947.6923.3323.33
AEYEAudioEye, In20190814A303.36120.92102.7874.5418.1546.39
AEZSAeterna Zent20190814A136.57137.3370.3888.3866.9548.95
AFCAllied Capit20190814A48.9634.0022.3522.3511.6511.65
AFGAmerican Fin20190814A10.423.901.031.302.882.60
AFHAtlas Financ20190814A205.46242.06224.23217.5317.8324.53
AFIArmstrong Fl20190814A33.2416.3012.8713.103.443.22
AFIFAnfield Univ20190814ETF42.8135.8235.8235.820.000.00
AFINAmerican Fin20190814A23.9420.385.977.0114.4113.37
AFKVanEck Vecto20190814ETF47.1964.7695.5099.36-30.74-34.59
AFLAflac Inc.20190814A2.484.340.780.943.563.41
AFMDAffimed N.V.20190814A50.8536.2021.0418.6415.1617.55
AFTYPacer CSOP F20190814ETF25.4418.8917.1118.531.780.36
AFYAAfya Limited20190814A122.3855.9048.4954.297.411.61
AGFIRST MAJEST20190814A9.6512.364.3210.948.061.45
AGBAAGBA Acquisi20190814A3340.96
AGCOAGCO Corpora20190814A9.7911.19-0.78-0.6911.9811.89
AGEAgeX Therape20190814A241.49146.06117.62122.2228.4423.84
AGENAgenus Inc.20190814A38.6331.3210.1810.9421.1120.39
AGFSAgroFresh So20190814A132.6996.5473.0672.4223.4824.12
AGGiShares Core20190814ETF0.880.770.310.390.460.38
AGGPIQ Enhanced20190814ETF13.469.009.009.000.000.00
AGGYWisdomTree Y20190814ETF4.082.402.242.280.150.11
AGIAlamos Gold20190814A14.3311.861.832.7510.039.11
AGIOAgios Pharma20190814A29.2417.682.001.7415.6715.94
AGLEAeglea BioTh20190814A119.5544.2231.8131.7312.4112.49
AGMFederal Agri20190814A71.2819.8716.4016.363.473.51
AGMAFederal Agri20190814A472.14
AGMHAGM Group Ho20190814A1838.73335.28-79.4176.16414.68259.11
AGNAllergan plc20190814A2.652.241.361.460.880.78
AGNCAGNC Investm20190814A6.205.802.562.883.252.92
AGNDWisdomTree T20190814ETF42.3330.8226.1630.984.65-0.16
AGOAssured Guar20190814A6.968.196.236.971.961.22
AGRAvangrid, In20190814A7.894.442.793.011.661.44
AGROADECOAGRO S.20190814A28.0819.3514.3613.855.045.46
AGRXAgile Therap20190814A109.5870.2943.8042.6026.4927.69
AGSPlayAGS, Inc20190814A31.5819.4711.0911.718.387.76
AGTiShares MSCI20190814ETF75.2553.1548.5251.004.632.16
AGTCApplied Gene20190814A91.7648.7931.2232.6217.5816.17
AGXArgan, Inc20190814A33.3624.2816.4318.337.855.95
AGYSAgilysys, In20190814A27.2023.009.759.8813.2413.11
AGZiShares Agen20190814ETF3.111.161.101.140.060.02
AGZDWisdomTree T20190814ETF18.829.008.368.760.640.23
AHCA.H. Belo Co20190814A56.2835.4816.1416.0819.3419.40
AHHArmada Hoffl20190814A9.7323.760.481.4423.2922.33
AHPIAllied Healt20190814A774.66373.14373.14373.140.000.00
AHTAshford Hosp20190814A36.1430.2015.9816.8414.2113.34
AIArlington As20190814A18.5821.5318.5016.273.025.26
AIAiShares Asia20190814ETF16.098.838.008.370.840.46
AIEQAI Powered E20190814ETF31.8730.6426.0825.324.565.32
AIGAmerican Int20190814A2.903.001.421.641.581.36
AIHSSenmiao Tech20190814A315.32160.98146.15108.3814.8352.61
AIIQAI Powered I20190814ETF24.1531.0631.0631.060.000.00
AIMCAltra Indust20190814A24.738.011.725.676.302.34
AIMTAimmune Ther20190814A15.5012.5814.9914.55-2.41-1.98
AINAlbany Inter20190814A24.348.994.685.694.313.30
AINCAshford Inc.20190814A330.44160.70136.15135.9424.5524.75
AINVApollo Inves20190814A11.065.892.052.723.843.17
AIQGlobal X Fut20190814ETF60.3732.0721.6121.7010.4610.37
AIRAAR Corp.20190814A23.8010.676.126.464.564.21
AIRGAirgain, Inc20190814A90.6542.7610.6915.8832.0726.88
AIRIAir Industri20190814A123.4787.6943.2443.2444.4544.45
AIRRFirst Trust20190814ETF15.0913.3723.379.22-10.004.15
AIRTAir T Inc20190814A731.40297.11249.74257.3847.3639.73
AITApplied Indu20190814A52.5529.7212.5111.6017.2118.12
AIVApartment In20190814A4.965.910.971.474.944.44
AIZAssurant, In20190814A6.313.030.781.352.251.68
AJGArthur J. Ga20190814A6.336.67-0.060.026.746.66
AJRDAerojet Rock20190814A15.7517.425.493.9811.9313.44
AJXGreat Ajax C20190814A19.5812.423.203.349.229.08
AKAMAkamai Techn20190814A6.6513.2110.2011.123.012.09
AKBAAkebia Thera20190814A23.8824.450.852.7823.6121.68
AKCAAkcea Therap20190814A69.9329.8914.0319.4215.8710.47
AKERAkers Biosci20190814A494.09545.07482.24484.1362.8360.94
AKGAsanko Gold20190814A54.0294.2064.5168.7829.6925.42
AKRAcadia Realt20190814A14.8021.074.814.7716.2616.31
AKROAkero Therap20190814A258.35183.2197.9598.7585.2684.47
AKRXAkorn, Inc.20190814A38.1533.0815.2315.0117.8518.06
AKTSAKOUSTIS TEC20190814A44.8061.3034.2236.3227.0824.97
ALAir Lease Co20190814A11.045.902.973.682.932.22
ALACAlberton Acq20190814A32.1149.3249.3249.320.000.00
ALBAlbemarle Co20190814A8.456.780.180.976.605.81
ALBOAlbireo Phar20190814A160.46102.0079.2581.3622.7520.64
ALCAlcon Inc. O20190814A5.382.682.662.280.020.40
ALCOAlico Inc20190814A158.1553.6646.6047.057.066.61
ALDXAldeyra Ther20190814A73.4942.0128.0329.2413.9812.76
ALEALLETE, Inc.20190814A18.657.754.044.273.713.48
ALECAlector, Inc20190814A53.1533.9020.0625.8513.848.05
ALEXAlexander &20190814A16.689.875.155.994.723.88
ALFAAlphaClone A20190814ETF25.8710.615.316.995.313.63
ALGAlamo Group,20190814A65.8824.7219.7119.945.004.78
ALGNAlign Techno20190814A11.318.253.334.394.923.86
ALGRAllegro Merg20190814A44.2414.9214.9214.920.000.00
ALGTAllegiant Tr20190814A22.878.861.772.457.096.41
ALIMAlimera Scie20190814A340.95248.37221.24221.6427.1426.74
ALJJALJ Regional20190814A558.56428.02303.11388.51124.9139.51
ALKAlaska Air G20190814A7.539.462.963.296.506.18
ALKSAlkermes Inc20190814A22.8324.158.329.4815.8314.67
ALLThe Allstate20190814A3.714.102.171.891.922.21
ALLEAllegion Pub20190814A6.7910.144.534.695.615.45
ALLKAllakos Inc.20190814A48.4418.3711.2714.037.104.34
ALLOAllogene The20190814A44.5022.9912.0513.8710.959.12
ALLTAllot Ltd. O20190814A45.2661.1124.2634.3036.8526.81
ALLYAlly Financi20190814A3.442.982.31-0.950.673.89
ALNAAllena Pharm20190814A138.57115.6964.2572.7351.4442.95
ALNYAlnylam Phar20190814A22.057.145.244.491.902.65
ALOAlio Gold In20190814A133.80110.5677.0371.4233.5239.14
ALOTAstroNova, I20190814A161.7793.6661.5766.1132.0927.54
ALPNAlpine Immun20190814A522.89378.65375.02375.023.633.63
ALRMAlarm.com Ho20190814A17.4411.423.663.827.767.60
ALRNAileron Ther20190814A266.40237.33228.58228.468.758.87
ALSKAlaska Commu20190814A117.8784.4269.7067.6014.7116.81
ALSNALLISON TRAN20190814A8.253.711.011.452.702.26
ALTAltimmune, I20190814A103.41129.6981.9987.1347.7042.56
ALTMAltus Midstr20190814A52.3637.3813.8111.5423.5725.85
ALTRAltair Engin20190814A18.928.665.685.272.983.39
ALTSProShares Mo20190814ETF30.5050.3250.3250.320.000.00
ALTYGlobal X Sup20190814ETF24.6014.539.899.894.654.65
ALVAutoliv, Inc20190814A9.874.741.681.893.062.85
ALXNAlexion Phar20190814A9.7211.292.602.898.698.41
ALYAAlithya Grou20190814A254.25289.462.84-6.37286.62295.83
AMAntero Midst20190814A14.8614.378.669.305.725.07
AMAGAMAG Pharmac20190814A17.7218.605.427.4213.1911.19
AMALAmalgamated20190814A114.5586.5085.7587.020.75-0.52
AMATApplied Mate20190814A2.523.64-1.04-0.404.684.04
AMBAAmbarella, I20190814A20.3610.154.665.085.495.07
AMBCAmbac Financ20190814A13.3142.990.210.6742.7842.32
AMCAMC ENTERTAI20190814A9.778.070.632.757.425.32
AMCAiShares Russ20190814ETF13.4014.9810.3413.434.641.55
AMCIAMCI Acquisi20190814A17.5310.01-3.29-3.2913.3013.30
AMCRAmcor plc Or20190814A10.057.071.652.105.434.96
AMCXAMC Networks20190814A10.736.743.513.743.233.00
AMDAdvanced Mic20190814A3.333.24-0.94-0.424.183.66
AMEAmetek, Inc.20190814A5.993.190.281.212.911.98
AMEDAmedisys Inc20190814A23.129.733.923.855.805.88
AMEHApollo Medic20190814A182.05129.2468.3178.8260.9350.43
AMGAffiliated M20190814A11.744.640.991.323.653.33
AMGNAmgen Inc20190814A4.843.802.222.201.581.60
AMHAMERICAN HOM20190814A4.484.302.832.831.471.47
AMJJP Morgan Al20190814ETN4.485.281.942.223.343.07
AMKAssetMark Fi20190814A46.3426.4912.6815.9313.8110.56
AMKRAmkor Techno20190814A12.7910.413.903.146.527.27
AMLPAlerian MLP20190814ETF11.308.403.734.464.673.94
AMNAMN Healthca20190814A17.7211.424.505.636.925.80
AMNBAmerican Nat20190814A242.0274.2945.5756.1928.7218.10
AMOMQraft AI-Enh20190814ETF45.6736.3514.2825.5022.0710.85
AMOTAllied Motio20190814A109.8645.5732.3131.4813.2614.09
AMPAmeriprise F20190814A9.384.590.571.924.022.67
AMPEAmpio Pharma20190814A92.1292.3279.3482.3912.989.93
AMPHAmphastar Ph20190814A24.1213.530.581.4112.9612.12
AMPYAmplify Ener20190814A36.1121.047.029.0814.0311.96
AMRBAmerican Riv20190814A258.09163.07-43.6273.97206.6989.09
AMRCAmeresco, In20190814A34.2414.644.625.3710.029.27
AMRHAmeri Holdin20190814A98.93146.51110.70126.1035.8120.41
AMRKA-Mark Preci20190814A382.71155.2286.3585.1568.8870.07
AMRSAmyris Inc.20190814A57.9349.9118.2820.3631.6329.55
AMRXAmneal Pharm20190814A40.1231.845.5614.3926.2517.38
AMSAmerican Sha20190814A225.71303.93221.20286.8682.7317.07
AMSCAmerican Sup20190814A51.1021.954.113.8717.8418.09
AMSFAMERISAFE, I20190814A39.4624.0218.6019.425.424.60
AMSWAAmerican Sof20190814A58.6927.1512.6314.3114.5312.85
AMTAmerican Tow20190814A5.232.951.121.341.821.61
AMTBAmerant Banc20190814A83.7646.2824.8725.3321.4120.95
AMTBBAmerant Banc20190814A1016.95966.41966.41966.410.000.00
AMTDTD Ameritrad20190814A5.324.470.460.974.013.50
AMTXAemetis, Inc20190814A422.60313.71282.24286.2131.4727.50
AMUETRACS Aleri20190814ETN24.178.918.617.890.301.03
AMUBETRACS Aleri20190814ETN51.96
AMWDAmerican Woo20190814A52.2118.5011.3511.507.157.00
AMZAInfraCap MLP20190814ETF21.1647.5944.7045.902.921.72
AMZNAmazon.Com I20190814A4.812.611.431.251.181.35
ANAutoNation,20190814A9.724.131.141.582.992.55
ANABAnaptysBio,20190814A61.8838.6525.8726.5512.7812.10
ANATAmerican Nat20190814A70.0322.2913.9914.058.308.24
ANDAAndina Acqui20190814A36.7719.8819.1019.100.780.78
ANDEAndersons In20190814A29.9214.697.668.337.036.36
ANETArista Netwo20190814A10.196.362.543.143.833.22
ANFAbercrombie20190814A8.958.242.821.625.366.62
ANGIANGI Homeser20190814A15.5213.012.963.4810.049.53
ANGLVanEck Vecto20190814ETF7.565.414.534.800.880.61
ANGOAngioDynamic20190814A20.6715.848.839.257.016.59
ANHAnworth Mort20190814A28.2522.1214.7114.747.417.37
ANIKAnika Therap20190814A32.1732.7912.0410.0420.7522.75
ANIPANI Pharmace20190814A43.4016.617.918.018.708.59
ANIXAnixa Biosci20190814A81.2257.720.4010.4857.3147.23
ANSSAnsys Inc20190814A12.845.901.952.593.963.31
ANTMANTHEM, INC.20190814A7.513.490.410.773.082.72
ANYSphere 3D Co20190814A284.64272.679.308.46263.37264.21
AOAiShares Core20190814ETF9.5835.7733.6433.142.132.64
AOBCAmerican Out20190814A13.5313.960.156.8113.817.15
AOKiShares Core20190814ETF10.2513.653.214.5310.449.13
AOMiShares Core20190814ETF9.489.214.579.104.640.11
AONAon plc Clas20190814A7.933.950.660.853.293.10
AORiShares Core20190814ETF12.507.084.485.122.601.96
AOSA.O. Smith C20190814A5.673.310.571.262.752.05
AOSLAlpha and Om20190814A54.6033.0312.0712.7920.9620.24
APAmpco-Pittsb20190814A237.50201.54199.72199.431.822.11
APAApache Corpo20190814A5.515.402.251.773.153.63
APAMARTISAN PART20190814A13.676.812.223.234.593.59
APDAir Products20190814A7.824.310.991.393.292.89
APDNApplied DNA20190814A139.98246.94182.20194.1564.7452.80
APEIAmerican Pub20190814A48.5518.645.784.6012.8614.04
APENApollo Endos20190814A635.11235.75199.58191.6736.1744.08
APEXApex Global20190814A1294.461270.051236.561236.5633.4933.49
APHAmphenol Cor20190814A5.379.004.645.984.363.01
APHAAphria Inc.20190814A15.5122.7211.7313.7411.029.03
APLEApple Hospit20190814A6.565.881.421.174.464.70
APLSApellis Phar20190814A55.4729.277.4112.0221.8617.24
APLTApplied Ther20190814A749.88448.42426.75437.6221.6810.80
APMAptorum Grou20190814A421.91286.36145.11180.92141.25105.45
APOApollo Globa20190814A17.909.423.603.005.836.42
APOGApogee Enter20190814A24.1912.46-0.060.2912.5212.17
APPFAppFolio, In20190814A51.1221.8813.8515.738.046.15
APPNAppian Corpo20190814A17.5121.1812.0411.599.149.59
APPSDigital Turb20190814A17.3820.337.6411.5512.708.79
APRNBlue Apron H20190814A51.4631.2713.0013.0518.2618.21
APTAlpha Pro Te20190814A182.93119.5782.6686.2536.9133.32
APTOAptose Biosc20190814A68.1151.1224.4927.3926.6623.76
APTSPreferred Ap20190814A16.958.883.443.895.445.00
APTVAptiv PLC20190814A8.753.881.271.722.612.16
APTXAptinyx Inc.20190814A97.99128.0018.7226.48109.28101.52
APVOAptevo Thera20190814A113.7594.4660.2673.2534.2021.20
APWCAsia Pacific20190814A516.47508.3826.1126.11482.27482.27
APYApergy Corpo20190814A33.0611.584.354.987.246.60
APYXApyx Medical20190814A58.4348.6418.4719.2930.1729.36
AQBAquaBounty T20190814A174.21121.5092.1693.2729.3328.23
AQMSAqua Metals,20190814A82.6357.8120.5226.6237.2931.19
AQNAlgonquin Po20190814A8.3114.2521.6515.18-7.40-0.93
AQSTAquestive Th20190814A240.12102.6791.6493.9611.038.72
AQUAEvoqua Water20190814A22.0311.153.221.387.939.77
ARANTERO RESOU20190814A30.2930.4813.3114.2017.1816.29
ARAAmerican Ren20190814A75.2944.8520.8822.4223.9822.43
ARAVAravive, Inc20190814A380.27284.5161.0859.99223.43224.52
ARAYAccuray Inco20190814A33.5331.442.685.3228.7626.13
ARCARC Document20190814A112.1085.2958.3753.4626.9231.83
ARCBArcBest Corp20190814A32.5237.3313.7614.3823.5622.94
ARCCAres Capital20190814A5.645.601.053.014.552.60
ARCEArco Platfor20190814A190.0299.0182.9486.8216.0712.19
ARCHArch Coal, I20190814A29.1012.723.034.269.698.46
ARCMArrow Reserv20190814ETF42.19
ARCOARCOS DORADO20190814A22.7219.089.119.449.979.64
ARCTArcturus The20190814A111.6275.0043.5043.4331.5031.57
ARDArdagh Group20190814A27.8719.6820.6014.77-0.924.91
ARDSAridis Pharm20190814A676.24
ARDXArdelyx, Inc20190814A127.1088.2713.7215.2074.5573.08
AREAlexandria R20190814A7.353.872.321.761.552.11
ARECAMERICAN RES20190814A722.15383.91190.47190.47193.44193.44
ARESAres Managem20190814A15.499.763.275.006.504.76
ARGOArgo Group I20190814A33.8714.006.957.777.056.24
ARGTGlobal X MSC20190814ETF23.0928.7213.4017.7915.3210.93
ARIAPOLLO COMME20190814A5.544.941.161.903.773.03
ARKFARK Fintech20190814ETF31.7232.0830.5831.401.500.68
ARKGARK Genomic20190814ETF18.7916.3611.709.924.666.44
ARKKARK Innovati20190814ETF13.2511.537.187.154.354.37
ARKQARK Autonomo20190814ETF23.8043.1742.9443.250.23-0.07
ARKRArk Restaura20190814A317.67208.24208.24208.240.000.00
ARKWARK Next Gen20190814ETF9.3610.706.317.354.393.35
ARLAmerican Rea20190814A825.65351.05321.56323.5529.4927.50
ARLOArlo Technol20190814A37.3626.126.4310.1119.6915.97
ARLPAlliance Res20190814A21.0512.980.380.0712.6112.91
ARMKARAMARK20190814A4.873.801.531.122.282.69
ARMPArmata Pharm20190814A292.10212.51206.91211.725.600.79
ARNAArena Pharma20190814A20.7911.964.205.747.776.23
ARNCArconic Corp20190814A4.385.190.640.954.534.24
AROCArchrock Inc20190814A13.1716.040.611.3915.4314.65
AROWArrow Financ20190814A67.0533.7523.5529.4710.204.28
ARPOAerpio Pharm20190814A365.51215.82134.75136.3281.0779.51
ARRARMOUR Resid20190814A7.406.072.843.233.242.84
ARTLArtelo Biosc20190814A447.48266.04244.84245.8821.2020.16
ARTNAArtesian Res20190814A140.1261.9326.7242.8635.2219.08
ARTWArts-Way Man20190814A439.01309.87276.51239.3533.3770.53
ARWArrow Electr20190814A12.486.212.142.584.073.63
ARWRArrowhead Re20190814A17.5815.675.657.7010.027.97
ARYAARYA Science20190814A93.8888.5288.5288.520.000.00
ASBAssociated B20190814A6.045.923.313.392.612.53
ASCARDMORE SHIP20190814A30.8521.999.699.8812.3112.11
ASEAGlobal X FTS20190814ETF200.5989.2588.8989.250.350.00
ASETFlexShares R20190814ETF65.5438.3236.5736.571.751.75
ASFIAsta Funding20190814A215.15189.4751.19122.82138.2766.65
ASGNASGN Incorpo20190814A16.506.980.651.876.335.11
ASHAshland Glob20190814A10.715.251.051.444.203.81
ASHRXtrackers Ha20190814ETF3.823.260.520.882.742.37
ASHSXtrackers Ha20190814ETF15.5514.0110.1511.243.862.77
ASHXXtrackers MS20190814ETF98.05210.34210.34210.340.000.00
ASIXAdvanSix Inc20190814A32.9815.809.989.865.815.94
ASMAvino Silver20190814A68.08108.3953.7355.5754.6652.82
ASMBAssembly Bio20190814A47.6822.783.184.1319.6018.65
ASNAAscena Retai20190814A85.1463.6749.8243.5413.8520.13
ASPNAspen Aeroge20190814A138.8587.7079.0379.088.678.62
ASPSAltisource P20190814A81.7679.9840.8440.6739.1539.31
ASPUASPEN GROUP,20190814A275.74158.92137.27144.5421.6514.39
ASRTAssertio The20190814A63.4448.5528.9424.6619.6023.88
ASRVAmeriServ Fi20190814A70.8833.5632.4732.471.091.09
ASTCAstrotech Co20190814A303.12198.83198.16198.160.670.67
ASTEAstec Indust20190814A37.9019.646.779.0012.8710.64
ASURAsure Softwa20190814A48.1050.2812.6715.0137.6135.27
ASYSAmtech Syste20190814A130.2981.1962.6164.0418.5917.15
ATAtlantic Pow20190814A45.0830.3417.9422.8012.407.54
ATECAlphatec Hol20190814A39.9150.5827.3344.7723.255.81
ATENA10 NETWORKS20190814A15.5612.221.722.5510.559.72
ATESTCTest Symbol20190814A23.6913.5613.5513.550.010.01
ATESTGTEST SYMBOL20190814A21.4111.2611.1611.200.090.06
ATEXAnterix Inc.20190814A56.0827.3715.2117.8012.169.57
ATGEAdtalem Glob20190814A16.3618.654.855.3213.8013.33
ATHAthene Holdi20190814A7.903.850.481.123.372.72
ATHXAthersys, In20190814A81.2980.8936.2440.0044.6540.89
ATIAllegheny Te20190814A9.645.151.841.553.303.59
ATIFATIF Holding20190814A384.23285.07219.65241.0065.4244.07
ATKRAtkore Inter20190814A18.1819.5310.7411.338.838.24
ATLCAtlanticus H20190814A297.05139.8299.92115.0339.9024.79
ATLOAMES Nationa20190814A167.8776.4351.3450.3025.0926.13
ATMPiPath Select20190814ETF14.1314.8014.3114.240.480.56
ATNIATN Internat20190814A70.7051.7436.2438.1115.5013.63
ATNMActinium Pha20190814A256.33293.89259.42264.6634.4729.23
ATNXAthenex, Inc20190814A24.2615.748.928.366.827.39
ATOAtmos Energy20190814A6.523.180.360.722.822.46
ATOMAtomera Inco20190814A158.7586.4952.7555.9833.7430.51
ATOSAtossa Thera20190814A138.08160.97133.36130.8727.6130.10
ATRAptarGroup,20190814A11.856.022.162.383.863.64
ATRAAtara Biothe20190814A33.9912.945.576.597.386.36
ATRCAtriCure, In20190814A26.5717.1110.3511.106.766.01
ATROAstronics Co20190814A25.009.303.063.806.255.50
ATRSAntares Phar20190814A31.6735.8310.4211.6925.4124.16
ATSGAir Transpor20190814A17.7134.205.407.7528.8126.45
ATTOAtento S.A.20190814A127.9161.6146.8842.6114.9919.27
ATUSAltice USA,20190814A3.993.910.651.183.252.73
ATVIActivision B20190814A2.963.191.941.431.261.77
ATXIAvenue Thera20190814A388.94174.74150.03161.6524.7113.09
AUBAtlantic Uni20190814A24.4618.852.7911.0716.077.78
AUBNAuburn Natio20190814A185.85102.5484.5185.0018.0417.55
AUDCAudioCodes L20190814A33.4979.0867.6145.5611.4733.52
AUGAuryn Resour20190814A120.02101.4486.8588.0814.6013.36
AUMNGolden Miner20190814A181.63234.31205.82231.1328.493.18
AUPHAurinia Phar20190814A19.3515.506.906.958.608.55
AUSFGlobal X Ada20190814ETF29.7917.8612.6815.875.181.99
AUTOAutoWeb, Inc20190814A711.01323.27388.38359.56-65.10-36.29
AUYYamana Gold,20190814A30.1626.047.228.4618.7917.55
AVAAvista Corpo20190814A8.884.041.331.482.712.56
AVAVAeroVironmen20190814A31.8016.619.208.917.417.70
AVBAvalonBay Co20190814A8.343.870.781.253.092.63
AVCOAvalon Globo20190814A125.1886.5052.1751.3434.3335.16
AVDAmerican Van20190814A49.6616.116.997.639.118.48
AVEOAVEO Pharmac20190814A81.3383.4169.7372.3413.6811.06
AVGOBroadcom Inc20190814A6.194.641.361.923.282.73
AVGRAvinger, Inc20190814A166.63127.6458.0658.9069.5868.74
AVIDAvid Technol20190814A30.5928.2416.0517.6312.1810.61
AVLRAvalara, Inc20190814A23.6713.886.578.177.315.71
AVNSAvanos Medic20190814A22.077.712.903.234.804.48
AVNWAviat Networ20190814A276.5494.5294.5294.520.000.00
AVROAVROBIO, Inc20190814A69.3735.4327.4125.998.019.44
AVTAvnet, Inc.20190814A12.084.960.260.804.704.16
AVTRAvantor, Inc20190814A14.098.413.022.925.395.49
AVXLAnavex Life20190814A77.2562.6819.5531.2443.1331.58
AVYAvery Dennis20190814A11.366.200.882.145.324.05
AVYAAvaya Holdin20190814A14.5311.114.504.476.626.65
AWIArmstrong Wo20190814A15.806.431.131.935.304.50
AWKAmerican Wat20190814A5.813.93-0.72-0.454.664.38
AWRAmerican Sta20190814A15.436.552.542.644.013.91
AWREAware Inc20190814A189.66131.27106.03106.7225.2424.56
AWTMAware Ultra-20190814ETF3.971.981.981.980.000.00
AWXAvalon Holdi20190814A115.6986.4572.6072.6013.8513.85
AXAxos Financi20190814A17.628.410.232.108.196.31
AXASAbraxas Petr20190814A108.74117.1790.4198.6426.7618.53
AXDXAccelerate D20190814A41.9422.3014.3615.107.947.20
AXEAnixter Inte20190814A30.6113.606.638.196.975.41
AXGNAxogen, Inc.20190814A29.3613.3812.9014.210.48-0.83
AXGTAxovant Gene20190814A113.0154.9025.7927.4429.1127.46
AXJLWisdomTree A20190814ETF27.140.680.700.68-0.020.00
AXLAmerican Axl20190814A15.1213.458.087.915.385.55
AXLAAxcella Heal20190814A749.58395.34395.94395.94-0.60-0.60
AXNXAxonics Modu20190814A75.0133.9523.1423.9910.819.96
AXPAmerican Exp20190814A2.981.810.560.501.241.31
AXRAMREP Corpor20190814A454.08225.38159.17167.8466.2157.54
AXSAxis Capital20190814A8.873.981.411.542.582.45
AXSMAxsome Thera20190814A25.3736.6512.3813.6924.2722.97
AXTAAxalta Coati20190814A4.425.462.362.043.103.65
AXTIAXT Inc20190814A60.2066.0724.1728.4641.8937.61
AXUAlexco Resou20190814A52.6159.3832.9134.9826.4824.42
AYAtlantica Yi20190814A12.375.903.143.622.762.29
AYIAcuity Brand20190814A28.5411.576.576.635.004.94
AYTUAytu BioScie20190814A246.44170.09138.17134.4331.9235.66
AYXAlteryx, Inc20190814A13.636.631.163.185.473.44
AZOAutoZone, In20190814A15.176.641.372.184.994.24
AZPNAspen Techno20190814A19.338.643.924.754.723.90
AZREAzure Power20190814A103.4746.0039.5841.156.424.85
AZRXAzurRx BioPh20190814A207.96114.22112.84112.841.391.39
AZZAZZ Inc.20190814A41.0318.078.108.719.989.36
BBarnes Group20190814A20.368.266.366.221.902.03
BABoeing Compa20190814A4.562.330.911.561.420.78
BABInvesco Taxa20190814ETF4.965.294.034.031.251.25
BACBank of Amer20190814A3.783.461.721.751.751.71
BAHBooz Allen H20190814A7.874.922.292.502.632.41
BALiPath Series20190814ETN38.7920.5622.9622.73-2.40-2.17
BAMBrookfield A20190814A2.192.220.700.811.521.41
BANCBanc of Cali20190814A18.8910.192.633.677.576.54
BANDBandwidth In20190814A50.3329.419.4715.8119.9413.60
BANFBancfirst Co20190814A95.2649.6610.0114.4839.6435.17
BANRBanner Corp.20190814A21.637.941.982.735.975.21
BANXStoneCastle20190814A167.0185.2870.4476.0114.849.27
BAPCredicorp LT20190814A14.776.051.862.574.203.49
BAPRInnovator S&20190814ETF31.7426.7219.5619.567.167.16
BASIBioanalytica20190814A337.16284.04284.04284.040.000.00
BATRALiberty Medi20190814A42.3527.927.3910.8920.5417.04
BATRKLiberty Medi20190814A36.1220.723.696.5017.0314.22
BATTAmplify Adva20190814ETF41.4248.7842.0243.236.765.55
BAUGInnovator S&20190814ETF31.4819.2314.1116.195.123.04
BAXBaxter Inter20190814A4.448.702.063.996.654.71
BBBlackBerry L20190814A14.8112.456.687.075.775.38
BBAXJPMorgan Bet20190814ETF38.7511.0610.0610.611.000.45
BBBYBed Bath & B20190814A13.0012.035.295.306.746.72
BBCVirtus LifeS20190814ETF53.5432.5239.6438.70-7.12-6.18
BBCAJPMorgan Bet20190814ETF6.473.592.261.811.331.78
BBCPConcrete Pum20190814A128.8681.3225.8826.4355.4454.88
BBDCBarings BDC,20190814A18.9212.776.966.915.815.83
BBEUJPMorgan Bet20190814ETF4.8510.9010.7810.730.120.16
BBGIBeasley Broa20190814A175.4184.7949.4761.3035.3123.49
BBHVanEck Vecto20190814ETF11.918.556.867.521.681.03
BBIOBridgeBio Ph20190814A106.6244.9528.6929.7916.2615.16
BBJPJPMorgan Bet20190814ETF5.054.362.452.851.911.52
BBPVirtus LifeS20190814ETF30.6930.49-0.8730.4831.350.00
BBREJPMorgan Bet20190814ETF4.5037.6435.3334.372.313.27
BBSAJPMorgan Bet20190814ETF5.983.553.553.550.000.00
BBSIBarrett Busi20190814A61.8030.4921.7323.508.766.99
BBUBrookfield B20190814A31.2622.2712.1516.5110.125.75
BBUSJPMorgan Bet20190814ETF4.7620.7420.5420.540.200.20
BBWBuild-A-Bear20190814A65.0832.7112.6114.0420.1018.68
BBXBBX Capital20190814A62.2238.4129.0329.849.388.58
BBYBest Buy Com20190814A6.053.892.581.941.311.95
BCBrunswick Co20190814A10.754.410.791.243.623.17
BCBPBCB Bancorp20190814A49.1132.2114.0319.4218.1812.78
BCCBoise Cascad20190814A22.3922.220.985.7221.2416.50
BCDAberdeen Sta20190814ETF38.5930.1834.4925.87-4.314.31
BCDABioCardia, I20190814A259.97202.19196.38196.385.815.81
BCEBCE, Inc.20190814A2.282.130.450.531.681.60
BCEIBONANZA CREE20190814A34.0931.839.1110.0222.7121.80
BCELAtreca, Inc.20190814A414.73229.03168.01201.7061.0227.33
BCIAberdeen Sta20190814ETF22.8332.3629.9328.372.433.99
BCLIBrainstorm C20190814A70.3346.5528.0930.6618.4615.89
BCMiPath Pure B20190814ETN38.0925.2727.3027.30-2.02-2.02
BCMLBayCom Corp20190814A40.8622.7620.5420.892.221.87
BCOThe Brink's20190814A16.424.970.711.944.263.03
BCOMB Communicat20190814A254.09293.16188.98188.98104.18104.18
BCORBlucora, Inc20190814A27.4321.971.67-4.3620.3026.34
BCOVBrightcove,20190814A34.1524.534.184.2320.3520.29
BCOW1895 Bancorp20190814A122.8380.6775.8080.674.870.00
BCPCBalchem Corp20190814A49.6317.447.047.8910.409.55
BCRXBioCryst Pha20190814A39.1137.9022.5723.6615.3314.24
BCSFBain Capital20190814A21.9831.8421.6022.2910.259.56
BCTFBancorp 34,20190814A279.6244.0744.0744.070.000.00
BDCBelden Inc.20190814A19.487.111.512.015.605.10
BDCSUBS AG Excha20190814ETN46.2229.1925.4424.833.754.36
BDCZETRACS Wells20190814ETN49.17
BDGEBridge Banco20190814A81.1728.619.5514.4719.0614.14
BDLFlanigan's E20190814A447.42327.9047.5847.58280.33280.33
BDNBrandywine R20190814A7.586.873.403.933.472.95
BDRBlonder Tong20190814A958.59226.10-110.49-111.38336.59337.48
BDSIBioDelivery20190814A24.3325.50-0.090.5925.5924.91
BDXBecton, Dick20190814A7.403.081.051.352.031.74
BEBloom Energy20190814A24.7719.433.346.1816.0913.25
BEATBioTelemetry20190814A18.4311.151.382.329.778.83
BECNBeacon Roofi20190814A10.686.091.511.894.584.20
BELFABel Fuse Inc20190814A918.25395.58-1.70-1.70397.28397.28
BELFBBel Fuse Inc20190814A228.2998.8746.5647.8252.3151.05
BENFranklin Res20190814A4.063.170.271.112.892.06
BEPBrookfield R20190814A8.176.813.942.982.873.83
BERYBerry Global20190814A5.682.811.331.531.481.28
BFABrown-Forman20190814A48.7327.9325.8526.892.081.03
BFBBrown-Forman20190814A7.142.630.961.041.671.59
BFAMBRIGHT HORIZ20190814A17.046.843.163.583.683.25
BFCBank First C20190814A99.1627.5314.2920.5613.246.97
BFINBankFinancia20190814A162.5876.3665.2171.0611.165.30
BFITGlobal X Hea20190814ETF178.1468.2768.2768.270.000.00
BFORBarron's 40020190814ETF13.978.436.807.861.630.57
BFSSaul Centers20190814A60.4528.7820.6523.148.135.64
BFSTBusiness Fir20190814A383.26113.70105.78110.267.913.44
BGBunge Limite20190814A8.634.311.101.603.212.71
BGCPBGC Partners20190814A20.6816.616.126.1310.4910.48
BGFVBig 5 Sporti20190814A89.5572.2038.6834.5833.5237.61
BGGBriggs & Str20190814A24.8619.677.198.0312.4811.67
BGIBirks Group20190814A409.72560.09-227.36-227.36787.46787.46
BGRNiShares Glob20190814ETF21.178.377.017.011.361.36
BGSB&G Foods, I20190814A7.696.111.761.964.344.16
BGSFBG Staffing20190814A93.3274.6044.1958.8430.4215.77
BHBiglari Hold20190814A125.0188.5862.2966.6426.2921.94
BHATBlue Hat Int20190814A216.34125.17120.82126.824.35-1.64
BHBBar Harbor B20190814A143.0789.8878.4282.4811.467.40
BHCBausch Healt20190814A5.304.661.041.203.613.46
BHEBenchmark El20190814A14.406.831.681.775.165.06
BHFBrighthouse20190814A10.045.964.615.361.350.60
BHLBBerkshire Hi20190814A20.0210.0910.0410.330.05-0.24
BHRBraemar Hote20190814A37.9415.7510.1111.545.644.21
BHTGBioHiTech Gl20190814A299.94106.44106.44106.440.000.00
BHVNBiohaven Pha20190814A37.2123.6515.1916.558.467.10
BIBProShares Ul20190814ETF17.3513.085.327.517.765.57
BIBLInspire 10020190814ETF21.7423.9946.2448.45-22.25-24.45
BICKFirst Trust20190814ETF106.6884.6990.0390.03-5.35-5.35
BIGBig Lots, In20190814A16.9910.394.174.476.225.92
BIIBBiogen Inc.20190814A8.266.432.443.764.002.68
BILSPDR Bloombe20190814ETF1.090.620.620.620.000.00
BIMIBOQI Interna20190814A348.10225.47192.31192.3133.1733.17
BIOBio-Rad Labo20190814A29.2713.848.569.875.263.95
BIOBBio-Rad Labo20190814A102.9392.3392.3392.330.000.00
BIOCBiocept, Inc20190814A98.2187.9074.5378.7513.379.15
BIOLBiolase, Inc20190814A491.97341.41287.16287.1654.2554.25
BIOXBioceres Cro20190814A214.31146.36127.81143.7718.552.59
BIPBrookfield I20190814A5.515.733.795.431.940.30
BISProShares Ul20190814ETF24.3217.4516.6714.200.793.26
BIVVanguard Int20190814ETF2.061.020.720.910.300.10
BIZDVanEck Vecto20190814ETF18.899.746.466.743.283.00
BJBJs Wholesal20190814A12.987.635.404.792.242.84
BJANInnovator S&20190814ETF25.6253.0072.5272.52-19.52-19.52
BJKVanEck Vecto20190814ETF53.8879.8818.7618.7661.1161.11
BJRIBJ's Restaur20190814A17.0212.705.737.656.975.06
BJULInnovator S&20190814ETF27.7721.5622.8520.93-1.290.63
BJUNInnovator S&20190814ETF37.8532.4232.4232.420.000.00
BKBank of New20190814A2.982.631.030.341.602.29
BKCCBlackRock Ca20190814A21.0518.914.218.8614.6910.05
BKDBrookdale Se20190814A13.249.742.353.557.336.16
BKEThe Buckle,20190814A26.7711.254.384.876.886.38
BKEPBlueknight E20190814A91.51119.4816.1932.70103.2986.78
BKFiShares MSCI20190814ETF12.5624.5026.7124.08-2.210.41
BKHBlack Hills20190814A9.603.360.850.732.512.63
BKIBlack Knight20190814A12.764.621.712.182.912.45
BKLNInvesco Seni20190814ETF4.452.601.901.930.650.65
BKNGBooking Hold20190814A14.325.863.403.742.371.97
BKSCBank of Sout20190814A174.5447.1726.8931.1120.2916.06
BKTIBK Technolog20190814A486.51423.29423.29423.290.000.00
BKUBankunited,20190814A8.719.882.752.947.126.95
BKYIBIO-key Inte20190814A953.99902.54902.54902.540.000.00
BLBlackLine, I20190814A16.9510.883.714.177.176.71
BLBDBlue Bird Co20190814A61.2629.6714.7017.0614.9712.61
BLCMBellicum Pha20190814A130.28112.1580.4984.6431.6627.51
BLCNReality Shar20190814ETF98.3067.7171.0871.45-3.37-3.74
BLDTopBuild Cor20190814A22.939.102.893.376.215.72
BLDPBallard Powe20190814A23.6523.8015.2913.278.5210.54
BLDRBuilders Fir20190814A7.157.241.421.055.836.20
BLESInspire Glob20190814ETF186.96115.33104.17114.9511.160.38
BLFSBioLife Solu20190814A50.2926.9216.0414.5410.8812.37
BLHYVirtus Newfl20190814ETF88.5948.2048.4348.43-0.24-0.24
BLINBridgeline D20190814A218.49126.00108.20107.2117.8018.79
BLKBlackrock, I20190814A10.515.242.142.513.102.73
BLKBBlackbaud, I20190814A31.299.543.073.266.266.38
BLLBall Corpora20190814A4.982.900.520.342.382.56
BLMNBloomin' Bra20190814A8.807.882.384.225.503.66
BLNKBlink Chargi20190814A102.96118.9286.2891.2032.6427.72
BLOKAmplify Tran20190814ETF20.4526.528.368.9818.1617.55
BLPHBellerophon20190814A236.86269.55-105.20-107.10374.76376.65
BLUEbluebird bio20190814A26.7211.543.925.177.626.37
BLVVanguard Lon20190814ETF4.711.821.251.500.570.32
BLXBanco Latino20190814A29.5824.753.866.4420.8918.31
BMCHBMC Stock Ho20190814A12.185.963.574.162.391.80
BMIBadger Meter20190814A28.6417.3211.2811.376.055.95
BMLPDorsey Wrigh20190814ETF207.0780.78168.92164.56-88.14-83.78
BMOBank of Mont20190814A2.741.890.760.931.140.96
BMRABIOMERICA IN20190814A326.97418.55223.59184.78194.95233.76
BMRCBank of Mari20190814A63.3729.4022.0724.047.335.36
BMRNBioMarin Pha20190814A9.956.641.401.475.245.17
BMTCBryn Mawr Ba20190814A47.5817.6213.0713.724.553.90
BMYBristol-Myer20190814A2.522.870.670.522.202.35
BNDVanguard Tot20190814ETF1.191.010.690.740.320.27
BNDCFlexShares C20190814ETF25.9611.1211.1211.120.000.00
BNDWVanguard Tot20190814ETF7.206.766.746.730.010.03
BNDXVanguard Tot20190814ETF1.700.740.570.580.170.15
BNEDBarnes & Nob20190814A38.1533.4719.7620.3313.7113.14
BNFTBenefitfocus20190814A33.0919.7212.7010.757.028.97
BNGOBionano Geno20190814A963.171591.891545.601550.9446.2840.95
BNKDMicroSectors20190814ETN46.7418.64-14.85-3.9333.4922.57
BNKOMicroSectors20190814ETN30.4915.4890.238.00-74.757.48
BNKZMicroSectors20190814ETN18.8456.62-11.7425.3968.3631.23
BNSBank of Nova20190814A2.031.971.511.550.460.42
BNSOBonso Electr20190814A1933.341260.611260.611260.610.000.00
BOCHBank of Comm20190814A42.6938.6928.4632.4810.236.21
BOCTInnovator S&20190814ETF20.9011.1510.4610.210.690.94
BOHBank of Hawa20190814A20.0213.114.184.408.938.71
BOKFBOK Financia20190814A25.909.783.965.305.824.48
BOMNBoston Omaha20190814A78.7452.9918.5121.5034.4831.49
BONDPIMCO Active20190814ETF4.343.132.412.660.720.46
BOOMDMC Global I20190814A38.7318.668.709.959.968.71
BOOTBoot Barn Ho20190814A18.9710.175.466.634.723.55
BORRBorr Drillin20190814A195.68148.5865.3874.5283.2074.06
BOSCB.O.S. Bette20190814A217.7198.28-41.42-5.73139.71104.01
BOSSGlobal X Fou20190814ETF29.059.87-1.171.6311.048.24
BOTJBank of the20190814A259.02171.06105.71105.7165.3565.35
BOTZGlobal X Fun20190814ETF5.715.422.503.152.922.27
BOUTInnovator IB20190814ETF69.7551.4525.2925.8726.1625.58
BOXBOX, INC.20190814A8.536.904.214.732.692.17
BOXLBoxlight Cor20190814A373.41372.63207.04232.24165.58140.39
BPFHBoston Priva20190814A12.7511.147.368.183.772.95
BPMCBlueprint Me20190814A27.5212.945.386.087.566.86
BPMPBP Midstream20190814A19.9010.102.514.387.595.71
BPMXBioPharmX Co20190814A244.09279.71257.52253.2822.1926.43
BPOPPopular Inc20190814A11.6011.062.474.618.596.45
BPRNThe Bank of20190814A336.48140.95125.27132.4215.688.53
BPTBP Prudhoe B20190814A53.1334.8819.1421.3815.7413.50
BPTHBio-Path Hol20190814A75.8555.9219.8123.8836.1132.04
BPYBrookfield P20190814A5.585.470.190.655.294.84
BRBroadridge F20190814A7.103.361.051.522.311.84
BRCBrady Corpor20190814A16.506.192.732.853.453.33
BREWCraft Brew A20190814A32.1926.056.807.8719.2518.18
BRFVanEck Vecto20190814ETF60.7433.2929.9530.303.342.99
BRGBluerock Res20190814A25.0816.176.437.869.738.30
BRIDBridgford Fo20190814A289.85166.34129.97157.6136.368.73
BRKABerkshire Ha20190814A0.000.00
BRKBBERKSHIRE HA20190814A2.982.651.080.971.571.68
BRKLBrookline Ba20190814A15.4712.63-1.19-0.3513.8212.98
BRKRBruker Corpo20190814A11.0715.914.485.1711.4310.75
BRKSBrooks Autom20190814A19.4711.113.633.547.477.57
BRNBarnwell Ind20190814A518.43977.35977.35977.350.000.00
BROBrown & Brow20190814A4.163.170.380.372.792.80
BRPABig Rock Par20190814A57.31
BRQSBorqs Techno20190814A815.35732.68732.68732.680.000.00
BRTBRT Apartmen20190814A149.4580.3159.4359.5320.8720.77
BRXBRIXMOR PROP20190814A5.4835.9331.6231.324.414.89
BRYBerry Corpor20190814A29.4923.3511.6912.5511.6610.80
BRZUDirexion Dai20190814ETF5.344.621.982.402.642.22
BSAEInvesco Bull20190814ETF23.4631.2715.6315.6315.6415.64
BSBEInvesco Bull20190814ETF15.927.797.797.790.000.00
BSCEInvesco Bull20190814ETF25.2011.6711.6711.670.000.00
BSCKInvesco Bull20190814ETF4.913.773.553.550.220.22
BSCLInvesco Bull20190814ETF4.892.602.922.95-0.31-0.35
BSCMInvesco Bull20190814ETF4.832.742.462.510.280.22
BSCNInvesco Bull20190814ETF8.752.222.042.090.180.13
BSCOInvesco Bull20190814ETF10.654.003.613.620.390.38
BSCPInvesco Bull20190814ETF9.264.584.094.140.480.44
BSCQInvesco Bull20190814ETF12.7911.309.8210.471.480.82
BSCRInvesco Bull20190814ETF12.879.299.299.290.000.00
BSCSInvesco Bull20190814ETF31.2819.2419.3519.62-0.11-0.38
BSDEInvesco Bull20190814ETF34.078.338.338.330.000.00
BSETBassett Furn20190814A88.3234.569.1112.7825.4521.78
BSGMBioSig Techn20190814A87.34114.5585.6588.9428.9025.61
BSIGBrightSphere20190814A21.9410.551.161.149.399.42
BSJKInvesco Bull20190814ETF9.824.854.714.710.140.14
BSJLInvesco Bull20190814ETF9.714.153.773.890.380.26
BSJMInvesco Bull20190814ETF16.715.803.824.571.981.23
BSJNInvesco Bull20190814ETF20.2010.756.448.004.312.75
BSJOInvesco Bull20190814ETF27.5811.987.3411.804.640.18
BSJPInvesco Bull20190814ETF26.8316.5313.9213.922.612.61
BSJQInvesco Bull20190814ETF22.2813.6113.6113.610.000.00
BSMBlack Stone20190814A20.6116.247.298.038.958.21
BSQRBSQUARE Corp20190814A303.76787.60-44.84-44.84832.44832.44
BSRRSierra Banco20190814A155.6473.4721.3029.2452.1744.23
BSTCBioSpecifics20190814A109.3655.4442.5741.1412.8614.29
BSVVanguard Sho20190814ETF1.240.910.460.610.440.30
BSVNBank7 Corp.20190814A364.09250.26240.49241.649.778.62
BSXBoston Scien20190814A2.802.26-0.39-0.472.652.73
BTAIBioXcel Ther20190814A298.27129.65124.10124.125.555.52
BTALAGFiQ U.S. M20190814ETF29.8514.667.4910.097.174.57
BTEBaytex Energ20190814A77.5570.0046.5948.5423.4121.46
BTECPrincipal He20190814ETF39.6510.96-3.811.4914.779.47
BTGB2Gold Corp.20190814A27.5626.0916.2315.529.8510.57
BTNBallantyne S20190814A268.22187.19180.41176.406.7810.79
BTUPeabody Ener20190814A13.997.463.103.224.364.24
BULPacer US Cas20190814ETF40.3111.097.597.523.503.57
BURLBURLINGTON S20190814A13.566.734.255.172.471.55
BUSEFirst Busey20190814A29.4113.173.844.279.338.90
BUYUSCF SummerH20190814ETF139.5392.58107.79122.68-15.20-30.09
BUYNUSCF SummerH20190814ETF172.37
BVBrightView H20190814A35.0320.9711.4512.719.528.26
BVALBrand Value20190814ETF16.0819.9319.9319.930.000.00
BVSNBroadvision20190814A493.70250.27250.27250.270.000.00
BWBabcock & Wi20190814A96.7864.5035.6336.3428.8728.16
BWABorgWarner I20190814A5.643.701.051.532.652.18
BWBBridgewater20190814A155.92102.3795.1196.567.265.81
BWENBroadwind En20190814A287.41231.32240.44281.72-9.13-50.40
BWFGBankwell Fin20190814A271.1764.5446.8255.7717.728.78
BWLABowl America20190814A1097.231323.201323.201323.200.000.00
BWXSPDR Bloombe20190814ETF5.1713.9513.8613.860.090.09
BWXTBWX Technolo20190814A13.244.591.602.042.982.55
BWZSPDR Bloombe20190814ETF32.9818.6118.6518.67-0.04-0.06
BXThe Blacksto20190814A4.164.082.272.231.811.86
BXCBlueLinx Hol20190814A57.7029.6315.1617.2614.4712.37
BXGBluegreen Va20190814A68.3240.5530.7229.739.8310.83
BXMTBlackstone M20190814A3.102.931.101.301.831.63
BXPBoston Prope20190814A7.423.340.650.992.682.35
BXSBancorpSouth20190814A12.9932.747.029.5625.7123.25
BYByline Banco20190814A37.6414.223.464.5110.779.72
BYDBoyd Gaming20190814A11.7010.493.552.836.947.66
BYFCBroadway Fin20190814A870.36762.58717.27736.9245.3125.66
BYLDiShares Yiel20190814ETF9.767.247.487.36-0.24-0.12
BYNDBeyond Meat,20190814A10.918.623.364.545.264.08
BYSIBeyondSpring20190814A188.4776.3635.4439.6840.9236.68
BZHBeazer Homes20190814A27.6621.479.209.9412.2711.54
BZQProShares Ul20190814ETF4.863.160.010.263.152.90
CCitigroup In20190814A1.702.02-0.350.422.361.60
CAAPCorporacion20190814A88.1946.4147.2646.15-0.850.25
CAASChina Automo20190814A304.06225.36115.59115.59109.77109.77
CACCamden Natio20190814A69.0229.1520.4523.258.705.90
CACCCredit Accep20190814A31.5717.0213.0213.063.053.01
CACGClearBridge20190814ETF25.4717.7016.9017.510.800.19
CACICACI INTERNA20190814A26.3110.747.388.013.362.73
CADECadence Banc20190814A9.397.351.131.686.225.67
CAECAE INC20190814A10.078.281.203.367.084.92
CAGConagra Bran20190814A4.012.861.820.871.041.99
CAHCardinal Hea20190814A5.073.251.500.911.752.34
CAICAI Internat20190814A36.2321.33-0.237.7721.5613.56
CAKECheesecake F20190814A10.2312.926.127.226.805.70
CALCaleres Inc20190814A20.1611.014.454.386.556.62
CALACalithera Bi20190814A56.8134.806.2711.2428.5323.56
CALFPacer US Sma20190814ETF15.6013.9811.3413.932.640.06
CALMCal-Maine Fo20190814A12.5916.371.872.1514.5014.21
CALXCALIX, INC.20190814A25.8017.279.689.397.597.87
CAMPCalAmp Corp.20190814A24.8615.140.960.2914.1814.84
CAMTCamtek Ltd20190814A37.3332.697.4613.8425.2318.86
CAPEiPath Shille20190814ETN14.617.166.215.410.951.75
CAPLCrossAmerica20190814A138.5062.3148.4851.7813.8310.54
CAPRCapricor The20190814A200.42125.22116.08116.029.149.20
CARAvis Budget20190814A9.326.630.170.826.465.82
CARACara Therape20190814A22.7616.3911.866.804.529.59
CARECARTER BANK20190814A87.1862.5952.1652.3110.4310.28
CARGCarGurus, In20190814A16.2910.553.762.906.797.66
CAROCarolina Fin20190814A63.6423.8211.0011.1712.8112.65
CARSCars.com Inc20190814A12.7510.013.934.296.085.72
CARVCarver Banco20190814A360.71422.11-771.88-771.881193.991193.99
CARZFirst Trust20190814ETF37.0238.5443.4843.44-4.94-4.90
CASACasa Systems20190814A35.9619.289.4214.679.864.61
CASHMeta Financi20190814A28.8623.6312.8114.8910.828.74
CASICASI Pharmac20190814A62.3282.8435.0244.6647.9538.31
CASSCass Informa20190814A132.1256.8937.9944.2618.9012.63
CASYCasey's Gene20190814A13.276.641.051.695.594.94
CATCaterpillar20190814A3.142.430.610.871.821.56
CATBCatabasis Ph20190814A113.5786.5753.6455.6032.9330.96
CATCCAMBRIDGE BA20190814A233.46165.18161.17161.174.014.01
CATHGlobal X S&P20190814ETF11.868.378.768.26-0.400.10
CATMCardtronics20190814A16.517.610.820.866.806.75
CATOCATO CORP20190814A34.6515.556.308.019.257.56
CATSCatasys Inc.20190814A96.3957.3551.1952.206.165.15
CATYCathay Gener20190814A13.067.615.045.642.571.96
CBChubb Limite20190814A4.612.220.520.881.701.34
CBANColony Bankc20190814A228.6294.3972.6780.0421.7214.35
CBATCBAK Energy20190814A168.98127.0397.13105.5129.9021.52
CBAYCymabay Ther20190814A29.8629.1614.4925.8814.683.31
CBBCincinnati B20190814A33.9721.7216.0712.225.659.50
CBFVCB Financial20190814A238.83203.29168.03183.6435.2619.65
CBIOCatalyst Bio20190814A60.6463.3928.5929.1634.8034.23
CBLCBL& Associa20190814A28.6842.2213.9523.2928.2718.93
CBLICleveland Bi20190814A139.8645.8045.8045.800.000.00
CBMBCBM Bancorp,20190814A582.77120.615.28111.56115.339.05
CBMGCellular Bio20190814A134.1190.7368.6672.6422.0718.08
CBNKCapital Banc20190814A395.40124.34114.35121.449.992.90
CBOECboe Global20190814A11.275.721.241.984.473.74
CBONVanEck Vecto20190814ETF60.6548.9548.9548.950.000.00
CBPOChina Biolog20190814A32.8513.154.517.238.645.92
CBRECBRE GROUP,20190814A5.844.39-0.100.094.504.30
CBRLCracker Barr20190814A15.495.632.403.103.232.53
CBSHCommerce Ban20190814A9.864.551.852.212.702.34
CBTCabot Corpor20190814A18.9913.253.204.8210.058.43
CBTXCBTX, Inc. C20190814A233.17149.87129.74131.6620.1218.21
CBUCommunity Ba20190814A24.678.452.803.305.655.15
CBZCBIZ, Inc.20190814A15.894.751.491.713.263.03
CCThe Chemours20190814A10.988.914.433.764.495.15
CCBCoastal Fina20190814A144.21165.22160.77166.274.45-1.05
CCBGCapital City20190814A103.4836.5924.1226.7912.479.80
CCCClarivate An20190814A23.0611.324.934.426.396.90
CCCLChina Cerami20190814A678.45452.21439.95439.9512.2612.26
CCDCalamos Dyna20190814A70.9659.1557.1157.962.041.19
CCEPCoca-Cola Eu20190814A4.672.700.510.712.191.99
CCFChase Corpor20190814A126.4558.3237.9740.1920.3518.13
CCHCollier Cree20190814A116.3222.4626.5026.50-4.04-4.04
CCICrown Castle20190814A5.766.501.230.845.275.65
CCJCameco Corpo20190814A12.2613.908.168.025.745.88
CCKCrown Holdin20190814A8.684.29-0.280.894.573.40
CCLCarnival Cor20190814A2.482.520.300.952.221.56
CCLPCSI Compress20190814A75.2335.8215.1517.9620.6717.86
CCMPCabot Microe20190814A29.0915.548.268.247.297.30
CCNECNB Financia20190814A247.52139.6194.0898.3145.5341.30
CCOClear Channe20190814A43.7545.6119.9019.8325.7125.78
CCOICogent Commu20190814A15.6215.857.485.918.379.94
CCORCore Alterna20190814ETF96.7447.7333.4132.1214.3115.61
CCRCONSOL Coal20190814A90.5875.4332.6953.1242.7522.31
CCRCChina Custom20190814A720.81527.11567.23561.33-40.13-34.23
CCRNCross Countr20190814A32.6117.217.168.5310.048.67
CCSCENTURY COMM20190814A18.547.562.040.235.527.34
CCXChurchill Ca20190814A131.78
CCXIChemoCentryx20190814A44.8316.299.649.646.656.65
CDAYCeridian HCM20190814A18.177.821.923.035.904.79
CDCVictoryShare20190814ETF6.855.014.946.060.07-1.06
CDECoeur Mining20190814A19.2716.575.836.8410.779.72
CDEVCentennial R20190814A24.5224.266.439.2717.8214.99
CDKCDK Global,20190814A10.988.690.461.598.227.10
CDLVictoryShare20190814ETF17.077.717.907.69-0.180.02
CDLXCardlytics,20190814A40.3318.6812.8413.145.845.54
CDMOAvid Bioserv20190814A56.3152.879.358.1843.5244.71
CDNACareDx, Inc.20190814A41.8619.8510.2711.919.587.94
CDNSCadence Desi20190814A4.9511.740.402.5511.339.19
CDORCondor Hospi20190814A9.438.668.668.660.000.00
CDRCedar Realty20190814A47.1732.8325.7325.787.107.05
CDTXCidara Thera20190814A216.38184.79197.18205.13-12.39-20.34
CDWCDW Corporat20190814A12.7410.216.296.563.913.65
CDXCChromaDex Co20190814A65.4756.2029.9937.3526.2018.84
CDXSCodexis, Inc20190814A21.9319.9510.7212.469.237.57
CDZICADIZ, Inc.20190814A27.55298.77-150.50-150.08449.26448.85
CECelanese Cor20190814A8.783.930.260.223.673.71
CECECeco Environ20190814A29.2723.7812.2612.5611.6311.27
CEFSSaba Closed-20190814ETF25.4117.9616.8518.211.12-0.24
CEICamber Energ20190814A73.07103.7383.8383.9620.0920.05
CEIXCONSOL Energ20190814A32.7615.292.693.8812.6011.41
CELCellcom Isra20190814A98.8859.3430.9933.2028.3626.14
CELCCelcuity Inc20190814A463.07123.90119.82118.934.084.97
CELHCelsius Hold20190814A100.0078.4831.8934.4646.5944.02
CELPCypress Envi20190814A246.45286.41262.44262.4023.9724.01
CEMBiShares J.P.20190814ETF23.7523.5523.3523.410.200.14
CEMIChembio diag20190814A147.4187.7633.7834.4953.9853.28
CENTCentral Gard20190814A44.3415.328.7211.076.604.25
CENTACentral Gard20190814A25.3720.394.104.9916.2915.41
CENXCentury Alum20190814A19.3032.0629.6830.552.401.53
CEPUCentral Puer20190814A45.6944.0024.3527.5119.6516.49
CEQPCrestwood Eq20190814A20.8213.911.746.9212.166.99
CERCCerecor Inc.20190814A136.9366.177.768.1558.4158.02
CERNCerner Corp20190814A4.499.493.443.146.046.34
CERSCerus Corp20190814A20.5316.670.050.0116.6216.64
CETVCentral Euro20190814A23.9917.384.746.6912.6310.69
CETXCEMTREX INC.20190814A161.92107.1765.9066.1541.2741.02
CEVACEVA Inc.20190814A40.2822.167.458.1514.7014.01
CEWWisdomTree20190814ETF31.2919.1219.1219.120.000.00
CEYVictoryShare20190814ETF39.6715.9915.9015.900.090.08
CEZVictoryShare20190814ETF21.3921.184.066.1317.1215.05
CFCF Industrie20190814A5.7312.09-1.180.0413.2712.06
CFAVictoryShare20190814ETF6.434.101.471.762.622.34
CFBICommunity Fi20190814A182.56156.70163.29163.29-6.59-6.59
CFBKCentral Fede20190814A184.1852.4123.4223.4228.9928.99
CFFACF Finance A20190814A103.260.00
CFFIC&F Financia20190814A205.99136.2696.51104.2239.7632.04
CFFNCapitol Fede20190814A11.757.650.751.116.906.55
CFGCitizens Fin20190814A3.273.661.441.592.232.07
CFMSConformis, I20190814A58.81140.31114.10115.2626.4725.10
CFOVictoryShare20190814ETF7.564.003.533.360.470.64
CFRCullen/Frost20190814A15.117.663.764.203.903.46
CFRXContraFect C20190814A185.20148.79142.32142.276.466.52
CFXColfax Corpo20190814A8.1019.683.043.2716.6416.41
CGThe Carlyle20190814A15.028.803.764.955.053.86
CGACHINA GREEN20190814A255.84179.78143.53144.4136.2635.37
CGBDTCG BDC, Inc20190814A8.969.802.074.307.735.50
CGCCanopy Growt20190814A7.565.800.740.595.065.21
CGENCompugen Ltd20190814A63.45118.2186.9497.2131.2721.00
CGIXCancer Genet20190814A145.14151.6915.4429.13136.25122.56
CGNXCognex Corp20190814A8.189.491.912.367.587.14
CGOCalamos Glob20190814A72.9461.1051.7051.399.409.71
CGWInvesco S&P20190814ETF13.1712.0911.1911.780.890.31
CHADDirexion Dai20190814ETF8.975.943.594.192.351.75
CHAPChaparral En20190814A76.5686.3765.5877.2420.809.14
CHAUDirexion Dai20190814ETF6.095.862.082.423.793.45
CHCIComstock Hol20190814A505.73347.48298.92298.9248.5648.56
CHCOCity Holding20190814A42.5223.6817.5417.346.136.34
CHCTCommunity He20190814A27.0415.379.7110.405.674.97
CHDChurch & Dwi20190814A5.215.252.423.392.841.86
CHDNChurchill Do20190814A21.4116.199.399.526.806.67
CHEChemed Corpo20190814A21.118.784.264.874.523.91
CHEFThe Chef's W20190814A30.7820.464.797.5815.6712.89
CHEKCheck-Cap Lt20190814A118.8174.2559.0158.7415.2415.52
CHEPAGFiQ U.S. M20190814ETF236.89303.90371.06491.04-67.16-187.14
CHFSCHF Solution20190814A173.91117.0896.2791.2320.8125.85
CHGGCHEGG, INC.20190814A9.147.104.874.772.232.33
CHGXChange Finan20190814ETF24.5431.0534.2331.05-3.180.00
CHHChoice Hotel20190814A13.525.060.831.184.243.88
CHICalamos Conv20190814A17.2419.2114.6715.114.544.09
CHICGlobal X MSC20190814ETF513.93126.8388.4188.4138.4238.42
CHIEGlobal X MSC20190814ETF289.98355.45-195.52-195.52550.97550.97
CHIHGlobal X MSC20190814ETF391.7092.7992.7992.790.000.00
CHIIGlobal X MSC20190814ETF700.8220.6313.5013.507.137.13
CHIKGlobal X MSC20190814ETF1474.64
CHILGlobal X MSC20190814ETF38.4735.76-27.24-27.2463.0063.00
CHIMGlobal X MSC20190814ETF274.33220.13356.26356.26-136.13-136.13
CHIQGlobal X MSC20190814ETF38.4978.8941.3641.7337.5337.16
CHIRGlobal X MSC20190814ETF375.15191.12133.21133.2157.9157.91
CHISGlobal X MSC20190814ETF76.0596.61-71.10-71.10167.71167.71
CHIUGlobal X MSC20190814ETF470.71153.07133.88133.8819.1919.19
CHIXGlobal X MSC20190814ETF31.4930.9423.2126.027.734.92
CHKChesapeake E20190814A74.1861.1739.3346.3721.8214.78
CHKPCheck Point20190814A8.503.660.731.062.932.60
CHMAChiasma, Inc20190814A29.2420.158.4611.1311.699.02
CHMGChemung Fina20190814A297.57201.84185.47201.3716.370.47
CHMICHERRY HILL20190814A13.1212.154.535.177.647.00
CHNALoncar China20190814ETF97.63113.57-98.31-100.59211.88214.16
CHNGChange Healt20190814A23.2916.4511.9314.934.511.52
CHNRChina Natura20190814A1449.915526.87902.49922.074624.384604.80
CHRACharah Solut20190814A317.77130.2798.67101.6231.6028.65
CHRSCoherus BioS20190814A22.1424.983.458.1321.5416.85
CHRWC.H. Robinso20190814A7.116.892.552.694.344.20
CHSChicos FAS,20190814A33.8229.5810.2211.2819.3718.29
CHTRCharter Comm20190814A7.113.470.921.052.552.43
CHUYChuy's Holdi20190814A22.8912.276.256.676.035.61
CHWCalamos Glob20190814A24.6029.369.4512.0520.0717.47
CHWYChewy, Inc.20190814A14.998.263.545.174.723.08
CHYCalamos Conv20190814A19.6917.7712.6313.145.144.63
CICIGNA Corpor20190814A7.544.461.492.542.971.92
CIACitizens, In20190814A49.5144.7829.6123.5215.1721.25
CIBRFirst Trust20190814ETF22.7416.1411.4214.624.711.52
CIDVictoryShare20190814ETF25.9613.4612.5613.460.890.00
CIDMCinedigm Cor20190814A888.63625.39572.54571.9052.8553.49
CIENCiena Corpor20190814A7.334.250.981.693.272.56
CIFSChina Intern20190814A179.82133.14126.57128.216.574.93
CIGIColliers Int20190814A29.368.653.664.434.994.22
CILVictoryShare20190814ETF28.3814.0213.0614.020.960.00
CIMChimera Inve20190814A5.244.202.152.602.051.60
CINFCincinnati F20190814A10.084.731.751.922.982.80
CINRCINER RESOUR20190814A71.3542.7637.6036.395.166.36
CIOCITY OFFICE20190814A12.0320.428.308.4612.1211.96
CIRCIRCOR Inter20190814A26.1617.0910.7811.686.305.41
CITCIT Group In20190814A9.347.501.590.445.917.06
CIVBCivista Banc20190814A133.8051.6732.7934.5918.8917.08
CIXComp X Inter20190814A635.52308.86307.16307.161.701.70
CIZVictoryShare20190814ETF22.6410.279.8810.090.390.19
CIZNCitizens Hol20190814A501.94235.01235.01235.010.000.00
CJJDChina Jo-Jo20190814A92.6586.0545.1455.6040.9130.45
CKHSeacor Holdi20190814A64.9346.3318.8824.2227.4622.11
CKPTCheckpoint T20190814A343.22380.80343.12348.1637.6832.64
CKXCKX Lands, I20190814A543.38331.41297.64340.6133.78-9.20
CLColgate-Palm20190814A2.141.800.180.521.621.29
CLARClarus Corpo20190814A32.7819.1115.6916.333.422.78
CLBCore Laborat20190814A22.399.395.045.724.353.67
CLBKColumbia Fin20190814A24.3013.635.276.868.366.77
CLBSCaladrius Bi20190814A223.71158.74113.83113.8344.9144.91
CLCTCollectors U20190814A75.2832.1913.5515.7518.6416.44
CLDBCORTLAND BNC20190814A641.51646.22646.22646.220.000.00
CLDRCloudera, In20190814A15.5615.972.804.8013.1011.19
CLDTCHATHAM LODG20190814A13.447.684.304.423.383.26
CLDXCelldex Ther20190814A109.2575.6449.9648.1625.6827.48
CLFCleveland-Cl20190814A12.1913.093.094.5610.008.54
CLFDClearfield,20190814A241.4683.5853.7956.9229.7926.66
CLGXCorelogic, I20190814A11.625.342.492.862.862.48
CLHClean Harbor20190814A19.129.793.763.636.036.16
CLIMack-Cali Re20190814A12.275.541.931.763.613.77
CLIRClearSign Te20190814A649.01460.47356.90408.37103.5752.10
CLIXProShares Lo20190814ETF11.2954.4555.5260.81-1.07-6.36
CLMTCalumet Spec20190814A78.4858.2119.5117.9038.7040.31
CLNCColony Credi20190814A21.0412.344.135.318.217.03
CLNEClean Energy20190814A49.7759.6913.4213.7346.2845.97
CLNYColony Capit20190814A21.7517.649.4611.758.165.86
CLOUGlobal X Clo20190814ETF28.9037.7118.7318.9718.9818.74
CLPRClipper Real20190814A57.9044.578.8111.5435.7633.03
CLPSCLPS Incorpo20190814A318.64156.58156.58156.580.000.00
CLRCONTINENTAL20190814A9.835.864.394.391.461.47
CLRBCellectar Bi20190814A140.67109.2294.0189.4615.2119.76
CLRGIQ Chaikin U20190814ETF20.285.27-4.93-4.9310.2010.20
CLROClearOne, In20190814A1027.07829.12829.12829.120.000.00
CLSCelestica, I20190814A16.2715.455.423.9310.0411.56
CLSDClearside Bi20190814A96.37100.4093.4793.446.926.95
CLSNCelsion Corp20190814A170.3797.7786.1591.8211.625.94
CLTLInvesco Trea20190814ETF1.450.490.110.110.380.38
CLUBTown Sports20190814A206.0789.0815.3216.5673.7672.52
CLVSClovis Oncol20190814A21.0122.2319.0817.653.154.58
CLWClearwater P20190814A61.2520.1411.4711.588.678.56
CLWTEuro Tech Ho20190814A582.58740.55740.55740.550.000.00
CLXClorox Compa20190814A5.673.081.151.181.931.89
CLXTCalyxt, Inc.20190814A182.83123.4234.7138.4288.7185.00
CMCanadian Imp20190814A3.392.180.460.891.721.29
CMAComerica Inc20190814A5.783.33-0.090.353.422.98
CMBMCambium Netw20190814A362.13135.5163.7373.8171.7961.70
CMBSiShares CMBS20190814ETF17.179.945.975.933.974.00
CMCCommercial M20190814A7.545.882.332.113.553.77
CMCLCaledonia Mi20190814A125.8847.8839.0839.538.808.35
CMCOColumbus McK20190814A54.3018.103.935.6414.1712.47
CMCSAComcast Corp20190814A2.414.64-0.17-0.074.814.72
CMCTCIM Commerci20190814A101.4645.185.2121.5439.9723.64
CMDCantel Medic20190814A21.8111.415.215.606.205.81
CMDYiShares Bloo20190814ETF54.9880.3532.7028.4047.6451.95
CMECME Group In20190814A6.354.792.563.352.231.45
CMFiShares Cali20190814ETF4.702.051.541.580.520.47
CMGChipotle Mex20190814A11.495.763.463.512.292.25
CMICummins Inc.20190814A7.504.131.701.772.432.35
CMLSCumulus Medi20190814A185.1376.4852.8654.4223.6222.06
CMOCapstead Mor20190814A12.5412.913.975.458.947.52
CMPCompass Mine20190814A21.8015.734.154.6211.5811.11
CMPRCimpress PLC20190814A29.7212.924.465.778.467.15
CMRECostamare In20190814A20.1731.334.134.9927.2026.35
CMRXChimerix, In20190814A68.0656.1820.4725.1135.7131.08
CMSCMS Energy C20190814A2.133.77-0.320.184.103.60
CMTCore Molding20190814A573.94338.90348.99332.16-10.096.74
CMTLComtech Tele20190814A52.4430.8516.0116.4614.8514.39
CNXtrackers MS20190814ETF32.3222.9220.8418.602.094.32
CNACNA Financia20190814A17.757.113.213.223.903.89
CNATConatus Phar20190814A183.94365.36221.45221.51143.91143.85
CNBKACentury Banc20190814A112.3461.4958.0359.633.471.86
CNBSAmplify Seym20190814ETF48.9042.5937.7041.594.890.99
CNCCentene Corp20190814A4.832.381.631.420.750.96
CNCEConcert Phar20190814A57.2021.819.307.0812.5114.73
CNCRLoncar Cance20190814ETF39.5223.894.018.7019.8815.19
CNDTConduent Inc20190814A16.1314.2014.6311.01-0.433.18
CNETChinaNet Onl20190814A301.40166.04153.31153.3012.7312.74
CNFRConifer Hold20190814A1220.78270.44366.72366.72-96.27-96.27
CNHICNH INDUSTRI20190814A11.537.794.194.373.583.42
CNICanadian Nat20190814A3.693.00-0.29-0.083.283.08
CNKCinemark Hol20190814A8.685.331.862.343.472.99
CNMDCONMED Corpo20190814A23.5411.243.854.447.386.79
CNNECannae Holdi20190814A18.449.100.663.688.445.42
CNOCNO Financia20190814A7.7916.630.761.7015.9315.02
CNOBCenter Banco20190814A24.9017.28-0.135.4617.4111.83
CNPCenterPoint20190814A3.653.280.051.073.222.21
CNQCanadian Nat20190814A4.473.690.620.503.073.18
CNRCornerstone20190814A25.5719.588.4310.3211.169.26
CNRGSPDR S&P Ken20190814ETF19.3019.1317.0016.012.133.12
CNSCohen & Stee20190814A30.3211.985.795.676.196.32
CNSLConsolidated20190814A23.7825.374.837.7320.5617.66
CNSTConstellatio20190814A248.34152.49121.71129.1330.7823.36
CNTYCentury Casi20190814A31.8162.897.2211.3755.6751.51
CNXCNX Resource20190814A17.2811.793.884.097.917.70
CNXMCNX Midstrea20190814A17.9611.614.255.637.355.97
CNXNPC Connectio20190814A90.2046.5220.8029.8625.7216.66
CNXTVanEck Vecto20190814ETF23.5313.6717.1917.41-3.51-3.74
CNYAiShares MSCI20190814ETF20.3812.439.769.772.662.75
COGlobal Cord20190814A99.33123.0679.5679.6143.5043.46
COCPCocrystal Ph20190814A890.21484.81483.50483.501.311.31
CODACoda Octopus20190814A107.2654.3923.7519.4930.6334.90
CODICompass Dive20190814A23.5012.859.879.902.982.95
CODXCo-Diagnosti20190814A247.21200.84149.03152.0851.8148.76
COFCapital One20190814A4.352.78-0.150.792.931.99
COGCabot Oil &20190814A6.316.813.194.643.632.18
COHNCohen & Comp20190814A850.14467.28214.45230.85252.83236.43
COHRCoherent Inc20190814A24.1312.527.287.805.244.71
COHUCohu Inc20190814A23.7717.794.675.4213.1112.36
COKECoca-Cola Co20190814A57.1930.6119.0622.3411.337.98
COLBColumbia Ban20190814A17.1013.789.569.464.224.32
COLDAmericold Re20190814A4.664.251.011.873.242.39
COLLCollegium Ph20190814A42.8927.3913.3212.8314.0714.56
COLMColumbia Spo20190814A20.1211.747.167.754.583.99
COMDirexion Aus20190814ETF25.2918.6518.5019.080.15-0.44
COMBGraniteShare20190814ETF13.909.906.446.143.463.76
COMMCommScope Ho20190814A9.8810.862.512.848.358.02
COMTiShares Comm20190814ETF25.7316.9815.6416.521.330.46
CONECyrusOne Inc20190814A10.927.40-0.33-0.507.727.89
CONNConn's Inc.20190814A24.7123.786.904.9716.8818.81
COOThe Cooper C20190814A16.297.033.043.173.733.59
COOPMr. Cooper G20190814A19.7916.777.237.969.548.81
COPConocoPhilli20190814A2.683.512.882.830.630.68
COPXGlobal X Cop20190814ETF54.2835.0931.9432.113.142.97
CORCoresite Rea20190814A16.957.853.133.604.724.26
CORECore Mark Ho20190814A20.6021.693.206.2318.4915.46
CORPPIMCO Invest20190814ETF14.5010.759.1110.501.650.25
CORRCorEnergy In20190814A27.7413.478.308.925.174.56
CORTCorcept Ther20190814A24.5018.515.756.0612.7812.47
CORVCorrevio Pha20190814A142.58102.6553.0550.4449.6052.21
COSTCostco Whole20190814A5.003.601.091.522.512.08
COTYCOTY INC20190814A10.699.041.832.657.216.38
COUPCoupa Softwa20190814A14.768.033.233.974.804.06
COWiPath Series20190814ETN43.9212.73-7.85-5.6120.5718.33
COWNCowen Inc. C20190814A23.8130.6223.3512.477.2718.15
COWZPacer US Cas20190814ETF9.737.847.207.750.640.09
CPCanadian Pac20190814A7.464.451.391.903.052.55
CPACopa Holding20190814A22.5610.092.953.497.136.60
CPAHCounterpath20190814A501.55491.18451.11475.2240.0615.95
CPBCampbell Sou20190814A5.532.990.731.182.261.81
CPECallon Petro20190814A24.0315.906.078.029.827.87
CPFCentral Paci20190814A18.218.801.993.156.815.65
CPGCRESCENT POI20190814A34.4531.287.848.4623.4422.82
CPHCCanterbury P20190814A869.80864.36848.48848.4815.8815.88
CPHIChina Pharma20190814A391.57298.39295.91295.972.482.42
CPICPI Inflatio20190814ETF40.4623.8240.9744.24-17.15-20.43
CPIXCumberland P20190814A304.65272.04270.49270.491.551.55
CPKChesapeake U20190814A42.0522.179.7112.1312.4610.04
CPLGCorePoint Lo20190814A36.4636.556.6511.0429.9125.51
CPLPCapital Prod20190814A43.9430.3513.5514.5116.8015.84
CPRICapri Holdin20190814A6.895.001.521.843.493.16
CPRTCopart Inc20190814A6.0411.321.972.469.348.86
CPRXCatalyst Pha20190814A21.4919.172.717.8416.4711.33
CPSCooper-Stand20190814A51.0535.895.386.9530.5128.94
CPSHCPS Technolo20190814A533.65898.97937.49861.94-38.5137.03
CPSIComputer Pro20190814A37.4615.94-0.660.1616.6015.78
CPSSConsumer Por20190814A344.06172.54172.23166.330.326.21
CPSTCapstone Tur20190814A144.79176.82152.17156.5724.6520.25
CPTCamden Prope20190814A8.474.442.082.482.351.96
CPTACapitala Fin20190814A39.6244.0932.4633.3911.6310.69
CQPCheniere Ene20190814A29.7815.765.889.499.876.27
CQQQInvesco Chin20190814ETF21.1428.3826.7426.691.651.69
CRCrane Compan20190814A18.097.351.722.075.635.28
CRAICRA Internat20190814A55.3931.8912.7816.9619.1114.93
CRAKVanEck Vecto20190814ETF51.6526.4627.3927.43-0.93-0.97
CRBNiShares MSCI20190814ETF16.5219.6513.4913.496.176.16
CRBPCorbus Pharm20190814A26.0218.985.845.5713.1413.41
CRCCalifornia R20190814A15.8511.660.031.5411.6410.12
CRDACrawford & C20190814A57.3337.9633.8534.284.123.68
CRDBCrawford & C20190814A87.8637.9224.4329.0813.498.84
CREECree Inc20190814A9.278.502.643.235.875.27
CREGChina Recycl20190814A425.13303.58274.51274.4729.0729.11
CREXCREATIVE REA20190814A565.37214.18166.68256.1847.50-42.00
CRHMCRH Medical20190814A44.7453.9941.2341.7212.7612.27
CRICarter's Inc20190814A15.867.701.423.296.294.41
CRISCuris Inc20190814A210.89144.05114.98115.3229.0728.73
CRKComstock Res20190814A47.5258.6947.6650.1611.038.53
CRLCharles Rive20190814A16.477.593.303.264.304.34
CRMsalesforce.c20190814A3.862.090.740.951.351.15
CRMDCorMedix Inc20190814A58.7443.5017.7526.9525.7516.55
CRMTAmerica's Ca20190814A52.8427.8516.5217.9411.339.91
CRNTCeragon Netw20190814A45.4653.1030.3330.6022.7722.49
CRNXCrinetics Ph20190814A186.5266.5845.1645.4321.4321.16
CRONCronos Group20190814A8.599.034.783.624.255.42
CROPIQ Global Ag20190814ETF74.76129.24129.24129.240.000.00
CROXCrocs, Inc.20190814A9.759.091.713.187.375.91
CRSCarpenter Te20190814A26.229.674.954.984.714.69
CRSACrescent Acq20190814A194.6078.9678.8378.830.130.13
CRSPCRISPR Thera20190814A33.8820.7914.0013.106.797.69
CRTCross Timber20190814A112.0871.5950.6762.7520.928.85
CRTXCortexyme, I20190814A144.5158.7549.2948.179.4610.58
CRUSCirrus Logic20190814A10.306.001.371.744.634.26
CRVLCorvel Corp20190814A39.0019.9110.6812.449.237.47
CRVSCorvus Pharm20190814A109.97132.3358.7665.6573.5766.68
CRWDCrowdStrike20190814A21.8614.667.4910.007.174.65
CRWSCrown Crafts20190814A356.47341.90219.85219.62122.05122.28
CRYCryoLife, In20190814A25.2211.985.876.366.115.62
CSAVictoryShare20190814ETF29.9514.5913.2013.011.381.58
CSBVictoryShare20190814ETF21.6717.9818.5016.76-0.521.23
CSBRChampions On20190814A320.10223.31175.33185.8947.9837.42
CSCOCisco System20190814A2.072.191.470.630.721.56
CSDInvesco S&P20190814ETF10.4266.5428.1526.3738.3940.18
CSFVictoryShare20190814ETF16.8123.7316.3017.187.436.55
CSFLCenterState20190814A9.8211.409.2510.312.151.09
CSGPCoStar Group20190814A26.7010.525.666.954.633.33
CSGSCSG Systems20190814A28.758.293.966.014.332.27
CSIICardiovascul20190814A27.4919.3610.3511.189.018.17
CSIQCanadian Sol20190814A15.4710.693.323.467.377.22
CSLCarlisle Com20190814A9.854.060.100.493.953.56
CSLTCASTLIGHT HE20190814A73.8149.9926.1432.0723.8517.85
CSMProShares La20190814ETF8.095.063.883.561.181.50
CSMLIQ Chaikin U20190814ETF23.6914.7714.2114.350.560.42
CSODCornerstone20190814A16.3914.152.429.5011.734.66
CSPICSP Inc.20190814A180.09163.64163.64163.640.000.00
CSQCalamos Stra20190814A20.6014.865.925.938.948.94
CSSEChicken Soup20190814A198.38103.6260.9263.5942.7040.03
CSTECaesarstone20190814A29.3021.411.721.6119.6919.80
CSTLCastle Biosc20190814A202.16110.1388.0694.8322.0615.30
CSTMConstellium20190814A12.5010.341.671.918.668.44
CSTRCapStar Fina20190814A56.3319.7713.1214.936.644.84
CSUCapital Seni20190814A68.9443.7115.9317.1427.7826.56
CSVCarriage Ser20190814A31.6618.875.095.7013.7813.18
CSWCCapital Sout20190814A43.0743.7724.6040.1519.173.62
CSWICSW Industri20190814A45.7321.4815.7216.805.764.68
CSXCSX Corporat20190814A3.112.35-0.490.012.842.34
CTASCintas Corp20190814A11.165.511.622.003.903.51
CTBCooper Tire20190814A16.5612.434.004.358.438.08
CTBICommunity Tr20190814A81.1830.1024.2923.925.816.18
CTEKCynergisTek,20190814A185.11201.19101.61143.7299.5857.47
CTGComputer Tas20190814A135.82245.51227.20232.5418.3112.97
CTHRCharles & Co20190814A129.55100.8952.4867.9648.4132.93
CTIBYunhong CTI20190814A909.97
CTICCTI BioPharm20190814A263.89257.73251.66252.386.075.35
CTLCenturyLink,20190814A8.888.071.952.056.136.02
CTLTCATALENT, IN20190814A13.278.172.843.495.334.69
CTMXCytomX Thera20190814A36.2921.9812.0512.429.939.56
CTOConsolidated20190814A100.2454.7640.1849.4014.585.36
CTRAContura Ener20190814A70.2831.7018.1621.4513.5410.25
CTRCCentric Bran20190814A242.22116.95107.53110.009.426.95
CTRECARTRUST REI20190814A11.447.642.302.395.345.25
CTRMCastor Marit20190814A496.84542.67466.75467.3275.9275.35
CTRNCiti Trends,20190814A64.7731.4211.1911.4720.2319.95
CTSCTS Corporat20190814A30.4114.977.428.477.556.50
CTSHCognizant Te20190814A2.742.742.242.020.490.72
CTSOCytosorbents20190814A63.33102.5612.9910.4489.5792.11
CTTCATCHMARK TI20190814A24.8712.576.316.416.276.17
CTVACorteva, Inc20190814A6.833.891.871.772.022.12
CTXRCitius Pharm20190814A193.97154.12133.79133.7920.3420.34
CTXSCitrix Syste20190814A3.992.450.420.832.031.62
CUBCubic Corpor20190814A21.2410.144.154.475.995.67
CUBAHerzfeld Car20190814A66.2349.4840.5646.648.922.84
CUBECubeSmart20190814A3.738.990.090.908.908.10
CUBICUSTOMERS BA20190814A25.4112.444.527.197.925.25
CUECue Biopharm20190814A173.4777.3342.6747.0634.6630.77
CUICUI Global,20190814A438.52383.32282.35318.09100.9665.23
CULPCulp, Inc.20190814A174.2377.8076.2976.391.511.41
CUOContinental20190814A296.55195.9381.1881.18114.75114.75
CUREDirexion Dai20190814ETF14.108.484.673.653.814.83
CUROCURO Group H20190814A33.9419.59-6.80-0.9426.3820.53
CUTInvesco MSCI20190814ETF17.277.197.938.48-0.74-1.29
CUTRCutera, Inc.20190814A68.4035.0814.5720.6620.5114.42
CUZCousins Prop20190814A4.502.771.041.081.721.68
CVACovanta Hold20190814A9.618.832.422.876.415.97
CVBFCVB Financia20190814A8.2014.116.417.127.717.01
CVCOCavco Indust20190814A55.3127.1818.0719.179.118.01
CVCYCentral Vall20190814A165.7458.3948.7550.719.647.68
CVECenovus Ener20190814A12.1111.251.383.349.877.91
CVEOCIVEO CORPOR20190814A78.6056.0924.0024.3132.0931.77
CVETCovetrus, In20190814A11.598.421.723.826.704.61
CVGICommercial V20190814A34.4118.52-5.19-2.4223.7620.97
CVGWCalavo Growe20190814A49.5831.6318.3919.2713.2412.36
CVICVR ENERGY,20190814A13.0110.075.715.164.364.91
CVIACovia Holdin20190814A103.4665.1031.8434.3833.2630.72
CVLTCommault Sys20190814A14.776.792.542.964.243.83
CVLYCodorus Vall20190814A225.0992.4118.4727.0373.9465.38
CVMCel-Sci Corp20190814A52.6230.5917.0119.7113.5810.88
CVNACarvana Co.20190814A14.757.452.733.754.723.70
CVRChicago Rive20190814A455.73152.8720.8920.89131.98131.98
CVSCVS HEALTH C20190814A2.483.252.572.430.680.82
CVTICovenant Tra20190814A41.6321.562.134.5319.4317.04
CVUCPI Aerostru20190814A102.2782.8278.1679.074.663.75
CVVCVD Equipmen20190814A342.30449.02479.92471.70-30.90-22.68
CVXChevron Corp20190814A2.381.902.181.12-0.280.78
CVYInvesco Zack20190814ETF22.788.538.238.480.300.05
CWCurtiss-Wrig20190814A25.5319.1914.9314.524.264.67
CWBSPDR Bloombe20190814ETF2.321.621.121.250.490.37
CWBCCommunity We20190814A232.42249.65136.56248.36113.101.29
CWBRCohBar, Inc.20190814A182.52104.3020.8229.9383.4874.37
CWCOConsolidated20190814A103.85194.89158.93158.2135.9636.67
CWEBDirexion Dai20190814ETF22.2230.9926.8029.464.191.54
CWENClearway Ene20190814A9.544.591.361.483.233.11
CWENAClearway Ene20190814A17.678.472.302.996.175.47
CWHCamping Worl20190814A22.3216.672.324.0114.3612.67
CWISPDR MSCI AC20190814ETF3.522.350.620.511.731.84
CWKCushman & Wa20190814A19.668.825.137.093.691.73
CWSAdvisorShare20190814ETF79.1523.42-11.67-8.0835.0831.50
CWSTCasella Wast20190814A22.8611.994.045.307.956.69
CWTCalifornia W20190814A18.7517.587.878.129.719.47
CXDCChina XD Pla20190814A225.85185.94183.77186.202.17-0.26
CXOCONCHO RESOU20190814A9.843.360.020.573.332.79
CXPCOLUMBIA PRO20190814A11.826.843.453.993.382.85
CXSEWisdomTree T20190814ETF32.4024.6719.5623.385.111.29
CXWCoreCivic, I20190814A15.278.071.893.736.194.34
CYCypress Semi20190814A4.403.291.281.512.011.77
CYANCyanotech Co20190814A694.16252.89252.89252.890.000.00
CYBWisdomTree20190814ETF67.3430.3223.2923.297.037.03
CYBECyberoptics20190814A134.44185.6954.1055.36131.59130.33
CYBRCyberArk Sof20190814A17.039.904.004.035.905.87
CYCCCyclacel Pha20190814A215.58404.80382.63382.9422.1821.86
CYCNCyclerion Th20190814A220.37111.7075.9082.3735.7929.33
CYDChina Yuchai20190814A100.2163.2755.7255.277.558.01
CYHCommunity He20190814A50.2834.442.985.9131.4428.50
CYRNCYREN Ltd.20190814A482.86251.1325.1243.78226.01207.35
CYRXCryoPort, In20190814A34.9729.6411.7412.1917.9017.45
CYTKCytokinetics20190814A29.6031.488.348.2823.1423.55
CZAInvesco Zack20190814ETF6.277.736.112.271.625.46
CZNCCitizens & N20190814A194.2475.6573.4178.832.24-3.18
CZRCaesars Ente20190814A8.778.823.834.904.983.92
CZWICitizens Com20190814A61.2335.2635.2635.260.000.00
CZZCosan Limite20190814A19.9016.125.386.0810.7410.05
DDominion Ene20190814A2.262.451.711.510.710.95
DACDanaos Corpo20190814A186.61203.32220.06196.42-16.746.90
DAIOData I/O Cor20190814A356.88150.1378.6192.4071.5257.73
DAKTDaktronics I20190814A26.4327.332.743.5524.5823.77
DALDelta Air Li20190814A2.682.040.230.381.821.67
DALIFirst Trust20190814ETF13.638.34-0.40-0.408.748.74
DALTAnfield Capi20190814ETF103.2724.2124.2124.210.000.00
DANDana Incorpo20190814A8.598.362.293.736.074.63
DARDARLING INGR20190814A11.866.950.410.916.546.04
DAREDare Bioscie20190814A351.94430.46415.59415.5914.8714.87
DAUDExchange-Tra20190814ETN75.0243.8254.2243.82-10.400.00
DAXGlobal X Fun20190814ETF70.0735.8432.9632.972.882.87
DBDeutsche Ban20190814A14.7811.264.165.447.105.82
DBAWXtrackers MS20190814ETF27.9416.5114.2714.282.242.23
DBDDiebold Nixd20190814A15.2810.242.603.657.646.60
DBEFXtrackers MS20190814ETF3.322.950.901.032.051.92
DBEMXtrackers MS20190814ETF30.0215.5914.4314.481.161.11
DBEUXtrackers MS20190814ETF3.822.681.912.180.770.50
DBEZXtrackers MS20190814ETF24.0614.8910.9213.543.971.35
DBGRXtrackers MS20190814ETF90.5520.7820.7820.780.000.00
DBIDesigner Bra20190814A15.4612.206.087.286.124.94
DBJPXtrackers MS20190814ETF4.542.961.291.041.671.92
DBLVAdvisorShare20190814ETF134.5893.1992.0392.021.161.18
DBMFiM DBi Manag20190814ETF17.5116.0916.0916.090.000.00
DBVTDBV Technolo20190814A33.2021.8011.3111.0910.4810.71
DBXDropbox, Inc20190814A6.265.731.532.014.213.72
DCARDropCar, Inc20190814A373.46450.65300.01301.47150.64149.17
DCHFExchange-Tra20190814ETN22.54
DCIDonaldson Co20190814A13.525.660.991.144.674.52
DCODucommun Inc20190814A54.3128.7914.9515.5213.8413.27
DCOMDime Communi20190814A19.9011.572.781.948.799.64
DCPDCP Midstrea20190814A13.5114.214.384.689.839.53
DCPHDeciphera Ph20190814A33.7018.060.517.7517.5410.30
DDDuPont de Ne20190814A7.154.741.922.582.822.16
DDD3D Systems C20190814A15.0411.474.595.006.896.47
DDGProshares Sh20190814ETF24.4119.0118.9618.970.050.04
DDIVFirst Trust20190814ETF14.9715.1614.5514.830.610.33
DDLSWisdomTree D20190814ETF29.6438.0629.1531.748.916.32
DDMProShares Ul20190814ETF2.472.170.960.901.211.27
DDSDillards Inc20190814A45.4918.006.4610.5111.547.49
DDWMWisdomTree D20190814ETF37.1827.5728.0436.23-0.47-8.66
DEDeere & Comp20190814A5.663.661.311.782.351.89
DEAEasterly Gov20190814A5.364.54-0.321.374.863.16
DEACDiamond Eagl20190814A81.55
DECKDeckers Outd20190814A16.458.733.293.455.445.28
DEEFXtrackers FT20190814ETF55.0936.0236.0236.010.000.00
DEFInvesco Defe20190814ETF6.393.593.453.600.14-0.01
DEFAiShares Adap20190814ETF26.2285.3785.3785.370.000.00
DEIDouglas Emme20190814A7.654.53-0.162.244.712.30
DELLDell Technol20190814A12.6816.3110.5613.715.742.60
DEMWisdomTree E20190814ETF11.145.504.935.220.570.28
DENNDENNY'S CORP20190814A9.3811.747.978.133.773.62
DESWisdomTree U20190814ETF7.806.514.785.331.731.18
DESPDespegar.com20190814A22.5629.553.6117.2125.9412.33
DEURExchange-Tra20190814ETN3.9933.7445.1536.82-11.41-3.08
DEUSXtrackers Ru20190814ETF14.1714.5113.7613.920.750.59
DEWWisdomTree G20190814ETF18.1821.2020.9420.940.260.26
DFEWisdomTree E20190814ETF10.734.684.464.670.220.01
DFENDirexion Dai20190814ETF21.5717.3215.4116.821.910.51
DFFNDIFFUSION PH20190814A187.96109.8889.2891.4620.5918.42
DFINDonnelley Fi20190814A50.5325.2313.4816.6711.758.56
DFJWisdomTree J20190814ETF16.676.244.455.381.790.85
DFNDReality Shar20190814ETF37.23603.20603.20603.200.000.00
DFNLDavis Select20190814ETF54.8619.9015.8517.614.062.29
DFSDiscover Fin20190814A5.593.540.301.253.252.29
DFVLiPath US Tre20190814ETF164.54
DFVSiPath US Tre20190814ETF190.42
DGDollar Gener20190814A5.293.390.982.052.421.34
DGAZVelocityShar20190814ETN25.5413.257.118.056.135.20
DGBPExchange-Tra20190814ETN13.6510.6112.3910.45-1.770.16
DGICADonegal Grou20190814A89.9440.3135.0734.985.245.33
DGICBDonegal Grou20190814A1062.54259.18259.18259.180.000.00
DGIIDigi Interna20190814A25.2648.62-1.87-1.4550.5050.07
DGLDVelocityShar20190814ETF6.3814.6313.9010.760.733.87
DGLYDigital Ally20190814A209.89132.70124.98125.367.727.34
DGPDB Gold Doub20190814ETN45.6558.5276.1176.09-17.59-17.57
DGREWisdomTree T20190814ETF41.8221.0716.7415.914.335.16
DGROiShares Core20190814ETF2.723.351.811.421.541.93
DGRSWisdomTree T20190814ETF26.1618.4512.2214.316.234.15
DGRWWisdomTree T20190814ETF3.374.572.304.332.270.24
DGSWisdomTree E20190814ETF15.587.146.416.720.720.42
DGTSPDR Global20190814ETF18.6614.998.7215.726.28-0.72
DGXQuest Diagno20190814A7.362.840.080.792.762.04
DGZDB Gold Shor20190814ETN106.7787.6894.3994.44-6.71-6.76
DHID.R. Horton20190814A3.353.390.660.732.742.66
DHILDiamond Hill20190814A127.4644.2931.1130.4113.1813.88
DHRDanaher Corp20190814A6.113.520.280.163.243.36
DHSWisdomTree U20190814ETF8.183.834.273.98-0.43-0.15
DHTDHT HOLDINGS20190814A19.5014.077.018.077.076.00
DHXDHI Group, I20190814A37.9013.427.387.786.045.64
DIASPDR Dow Jon20190814ETF1.0728.1727.7427.570.430.60
DIALColumbia Div20190814ETF6.094.004.174.17-0.18-0.18
DIGProShares Ul20190814ETF7.415.62-0.650.666.284.96
DIMWisdomTree I20190814ETF13.5112.9612.6412.670.320.29
DINDine Brands20190814A17.619.252.523.136.736.12
DINTDavis Select20190814ETF37.6145.02-0.301.9945.3243.03
DIODDiodes Inc20190814A18.9838.1717.3217.9320.8420.24
DISThe Walt Dis20190814A2.181.470.180.821.290.65
DISCADiscovery, I20190814A3.945.251.301.684.043.58
DISCBDiscovery, I20190814A844.88933.93933.93933.930.000.00
DISCKDiscovery, I20190814A4.175.830.510.645.335.20
DISHDISH Network20190814A6.266.522.243.374.283.16
DITAMCON Distri20190814A399.56
DIVGlobal X Sup20190814ETF12.6114.7011.3812.423.312.28
DIVAAGFiQ Hedged20190814ETF60.5947.1747.1747.170.000.00
DIVBiShares U.S.20190814ETF9.8815.83-10.39-10.3126.2226.14
DIVCC-Tracks Exc20190814ETN94.44179.0921.5457.15157.55121.94
DIVOAmplify CWP20190814ETF45.0116.4011.4011.765.004.64
DIVYReality Shar20190814ETF106.6634.0437.2237.22-3.18-3.18
DJCIETRACS Linke20190814ETN30.4213.5013.5013.500.000.00
DJDInvesco Dow20190814ETF13.676.395.046.031.350.35
DJPiPath Bloomb20190814ETN5.554.052.823.171.230.88
DJPYExchange-Tra20190814ETN7.939.479.479.470.000.00
DKDelek US Hol20190814A12.606.281.882.484.403.80
DKLDELEK LOGIST20190814A94.4660.8559.2358.751.622.11
DKSDick's Sport20190814A8.396.101.402.134.703.97
DLADelta Appare20190814A154.8159.0659.3757.84-0.311.22
DLBDolby Labora20190814A9.427.784.114.103.743.70
DLBRVelocityShar20190814ETN123.5784.7781.9481.942.832.84
DLHCDLH Holdings20190814A560.62202.28171.66173.5230.6128.75
DLNWisdomTree U20190814ETF3.772.701.971.990.740.71
DLNGDYNAGAS LNG20190814A159.67201.6597.1597.15104.50104.50
DLPHDelphi Techn20190814A19.289.854.294.155.565.71
DLPNDolphin Ente20190814A751.39394.81183.24183.28211.57211.53
DLRDigital Real20190814A6.344.371.421.552.962.82
DLSWisdomTree I20190814ETF12.018.929.249.04-0.31-0.12
DLTHDuluth Holdi20190814A24.8727.3419.1719.008.198.34
DLTRDollar Tree20190814A5.343.351.441.261.912.09
DLXDeluxe Corpo20190814A17.5816.806.477.2010.339.60
DMACDiaMedica Th20190814A208.50132.09119.73113.5912.3618.50
DMDVAAM S& P Dev20190814ETF58.71
DMLPDorchester M20190814A153.9083.1453.1262.2030.0320.95
DMPIDelMar Pharm20190814A125.64144.0956.6479.8887.4664.21
DMRCDigimarc Cor20190814A78.5637.5720.0921.3417.4816.23
DMREDeltaShares20190814ETF47.8740.3940.3940.390.000.00
DMRIDeltaShares20190814ETF49.3121.9421.6421.640.300.30
DMRLDeltaShares20190814ETF40.2430.9818.799.1712.2021.82
DMRMDeltaShares20190814ETF76.4020.9416.8318.144.112.80
DMRSDeltaShares20190814ETF37.0662.6224.9642.4037.6620.22
DNJRGolden Bull20190814A402.08330.26204.18286.18126.4744.08
DNKNDunkin' Bran20190814A10.5310.164.657.435.502.72
DNLWisdomTree G20190814ETF26.778.032.348.035.690.00
DNLIDenali Thera20190814A36.7540.567.247.6433.3232.91
DNNDenison Mine20190814A62.0978.5565.1468.1813.4010.37
DNOWNOW INC.20190814A12.067.770.420.907.356.87
DNRDenbury Reso20190814A37.5153.6421.43-3.6232.2157.31
DODiamond Offs20190814A18.2617.621.910.4315.7317.20
DOCPHYSICIANS R20190814A6.164.672.792.211.882.45
DOCUDocuSign, In20190814A14.2210.635.246.335.384.30
DOGProShares Sh20190814ETF1.891.480.270.561.210.92
DOGSArrow Dogs o20190814ETF30.956.636.836.63-0.200.00
DOGZDogness (Int20190814A352.1081.3616.8520.6564.5160.71
DOLWisdomTree I20190814ETF13.087.617.507.430.110.18
DOMODomo, Inc. C20190814A62.0435.5020.0721.7915.4313.70
DONWisdomTree U20190814ETF3.973.413.102.620.320.79
DOOWisdomTree i20190814ETF18.679.929.359.360.570.57
DOOOBRP Inc. Com20190814A37.0019.387.789.3811.6010.00
DOORMASONITE INT20190814A27.119.976.096.453.883.52
DOVDover Corpor20190814A9.224.672.483.092.191.58
DOWDow Inc.20190814A6.176.354.824.401.531.96
DOXAmdocs Limit20190814A8.226.19-0.54-0.176.736.36
DPHCDiamondPeak20190814A273.42172.90172.90172.900.000.00
DPSTDirexion Dai20190814ETF36.1345.7733.8940.0811.875.69
DPWDPW Holdings20190814A154.44981.10862.45958.44118.6522.66
DPZDomino's Piz20190814A11.116.251.662.074.604.19
DRADDigirad Corp20190814A482.05288.03195.60195.4892.4392.55
DREDuke Realty20190814A3.344.350.571.963.782.40
DRHDiamondRock20190814A10.968.764.235.864.522.90
DRIDarden Resta20190814A6.654.021.070.922.953.10
DRIODarioHealth20190814A329.29270.93259.91260.0911.0210.84
DRIPDirexion Dai20190814ETF33.3223.3312.9415.8210.397.51
DRIVGlobal X Aut20190814ETF46.0918.8111.1111.347.697.47
DRNDirexion Dai20190814ETF72.2539.4451.8555.06-12.41-15.62
DRNADicerna Phar20190814A24.3112.4726.6729.75-14.19-17.27
DRQDril-Quip, I20190814A29.0213.623.605.4410.028.18
DRRMarket Vecto20190814ETN344.1292.0992.0992.090.000.00
DRRXDurect Corp20190814A77.5676.4668.3368.428.138.04
DRSKAptus Define20190814ETF23.8127.2826.8327.140.450.13
DRVDirexion Dai20190814ETF31.9620.4214.7914.755.635.67
DRWWisdomTree G20190814ETF19.8813.8312.4012.651.431.18
DSDrive Shack20190814A43.1037.6521.2223.1516.4314.49
DSEDuff & Phelp20190814A79.5657.845.397.3152.4450.53
DSGXDescartes Sy20190814A14.897.191.261.025.926.16
DSIiShares MSCI20190814ETF5.714.691.52-0.673.175.36
DSKEDaseke, Inc.20190814A71.5166.12-4.66-2.6370.7868.74
DSLVVelocityShar20190814ETF14.999.968.888.601.081.37
DSPGDSP Group In20190814A35.5218.52-2.92-1.6221.4420.15
DSSDocument Sec20190814A446.89262.34254.01267.928.33-5.58
DSSIDiamond S Sh20190814A48.9336.6427.0127.379.639.27
DSTLDistillate U20190814ETF17.0727.1327.1327.130.000.00
DSWLDeswell Indu20190814A37.6637.6437.6437.640.000.00
DSXDiana Shippi20190814A38.1535.5615.2113.6620.5921.87
DTDynatrace, I20190814A39.6516.416.059.3010.367.11
DTDWisdomTree U20190814ETF9.394.754.334.360.420.39
DTEDTE Energy C20190814A5.432.48-0.25-0.222.732.70
DTEADAVIDsTEA In20190814A130.73126.4595.7392.0730.7334.38
DTECALPS Disrupt20190814ETF37.3531.3831.7831.57-0.40-0.19
DTHWisdomTree I20190814ETF18.169.529.519.470.010.05
DTILPrecision Bi20190814A102.9369.3026.0332.6043.2636.70
DTNWisdomTree U20190814ETF7.576.075.705.660.380.42
DTODB Crude Oil20190814ETN210.90191.28154.74174.7036.5516.58
DTSSDatasea Inc.20190814A2194.57595.05548.56555.5446.4939.50
DTULiPath US Tre20190814ETF76.4385.5685.5685.560.000.00
DTUSiPath US Tre20190814ETF256.22
DTYLiPath US Tre20190814ETF14.62162.92164.07162.92-1.140.00
DUGProShares Ul20190814ETF10.3210.136.315.323.824.81
DUKDuke Energy20190814A2.692.472.291.410.191.06
DURAVanEck Vecto20190814ETF15.8720.2518.4118.411.841.84
DUSADavis Select20190814ETF32.4913.145.597.557.555.59
DUSLDirexion Dai20190814ETF47.7531.3338.2940.14-6.96-8.81
DUSTDirexion Dai20190814ETF13.7913.356.677.276.676.06
DVADaVita Inc.20190814A4.0429.9028.6227.891.282.01
DVAXDynavax Tech20190814A29.9424.4213.1114.2811.3110.40
DVDDover Motors20190814A84.9082.9333.7633.7649.1749.17
DVLUFirst Trust20190814ETF20.228.639.309.30-0.66-0.66
DVNDevon Energy20190814A4.845.071.181.533.883.55
DVOLFirst Trust20190814ETF14.2618.4117.9918.000.420.40
DVPDeep Value E20190814ETF16.289.148.758.860.400.28
DVYiShares Sele20190814ETF3.022.641.040.881.601.76
DVYAiShares Asia20190814ETF24.1319.1418.9719.140.170.01
DVYEiShares Emer20190814ETF12.487.945.896.862.041.08
DWASInvesco DWA20190814ETF19.4315.1913.2713.921.921.27
DWATArrow Invest20190814ETF301.02233.92233.92233.920.000.00
DWCRArrow DWA Co20190814ETF110.77
DWFISPDR Dorsey20190814ETF7.576.555.786.550.770.00
DWLDDavis Select20190814ETF29.5220.7518.3620.652.400.10
DWMWisdomTree I20190814ETF17.169.198.888.800.310.39
DWMCAdvisorShare20190814ETF58.9529.6119.5619.4710.0510.14
DWMFWisdomTree I20190814ETF61.6112.8914.6614.66-1.77-1.77
DWPPFirst Trust20190814ETF37.2627.8424.3324.073.523.78
DWSHAdvisorShare20190814ETF42.9531.0122.8323.078.187.95
DWSNDawson Geoph20190814A120.3353.97-10.25-10.8764.2264.84
DWXSPDR S&P Int20190814ETF11.169.566.778.112.791.46
DXDynex Capita20190814A14.258.604.174.534.434.07
DXCDXC Technolo20190814A4.923.691.441.572.252.12
DXCMDexCom, Inc.20190814A17.398.843.095.355.753.50
DXDProShares Ul20190814ETF3.553.130.911.092.222.04
DXGEWisdomTree G20190814ETF56.2322.5819.6719.672.902.90
DXJWisdomTree J20190814ETF2.252.480.881.241.601.24
DXJSWisdomTree J20190814ETF48.9817.9312.9213.415.004.52
DXLGDestination20190814A252.53105.4491.5770.6213.8634.81
DXPEDXP Enterpri20190814A113.4234.9527.5827.337.377.62
DXYNDixie Group20190814A1098.74569.19610.71610.09-41.53-40.91
DYDycom Indust20190814A27.3911.244.455.356.805.89
DYAIDyadic Inter20190814A163.77141.6661.0394.7980.6346.87
DYLSWisdomTree D20190814ETF17.305.395.555.28-0.160.11
DYNFBlackRock U.20190814ETF25.5938.3937.6137.690.770.70
DYNTDynatronics20190814A1442.211304.071304.071304.070.000.00
DZKDirexion Dai20190814ETF57.5741.9319.1230.9522.8010.98
DZSIDASAN Zhone20190814A60.2444.4625.5631.9618.9012.50
DZZDB Gold Doub20190814ETN100.8664.9071.6064.90-6.700.01
EAElectronic A20190814A4.493.951.001.522.952.42
EAFGrafTech Int20190814A10.7711.441.371.2710.0710.17
EAGGiShares ESG20190814ETF8.103.403.263.230.140.17
EARNELLINGTON RE20190814A38.66118.0341.0071.3177.0346.72
EARSAuris Medica20190814A276.56131.08106.6298.6824.4632.40
EASGXtrackers MS20190814ETF36.3144.7461.7256.96-16.97-12.21
EASIAmplify EASI20190814ETF23.0112.289.5910.782.691.50
EASTEASTSIDE DIS20190814A427.86187.57172.39174.5215.1813.04
EATBrinker Inte20190814A10.3111.574.815.896.765.68
EBEventbrite,20190814A20.778.733.575.175.163.56
EBAYeBay Inc20190814A2.748.840.691.038.157.82
EBFEnnis, Inc.20190814A23.8711.582.223.569.368.02
EBIXEbix Inc20190814A26.8715.987.508.388.487.61
EBIZGlobal X E-c20190814ETF23.5118.1921.4721.98-3.28-3.78
EBMTEagle Bancor20190814A179.3560.1868.5768.57-8.39-8.39
EBNDSPDR Bloombe20190814ETF13.375.587.185.51-1.600.07
EBSEmergent Bio20190814A31.0020.907.998.3412.9112.55
EBSBMeridian Ban20190814A23.5824.014.165.0019.8419.01
EBTCEnterprise B20190814A155.5177.0122.7730.7954.2446.22
ECHiShares MSCI20190814ETF8.737.415.615.951.811.47
ECHOEcho Global20190814A33.0312.4716.81-1.09-4.3413.55
ECLEcolab, Inc.20190814A9.124.180.234.893.95-0.69
ECNSiShares MSCI20190814ETF47.1887.0157.8783.3329.143.68
ECOLUS Ecology,20190814A43.3118.108.619.969.498.14
ECOMCHANNELADVIS20190814A38.1322.727.4310.5115.2912.20
ECONColumbia Eme20190814ETF12.635.243.193.012.062.24
ECORelectroCore,20190814A222.6692.0130.7950.1361.2241.88
ECOWPacer Emergi20190814ETF88.3426.6826.6826.680.000.00
ECPGEncore Capit20190814A22.917.112.382.454.734.66
ECTECA Marcellu20190814A113.66205.59179.22179.2226.3826.38
EDConsolidated20190814A4.173.200.971.772.231.43
EDCDirexion Dai20190814ETF6.294.251.650.972.603.28
EDENiShares MSCI20190814ETF45.72101.6898.0097.563.684.12
EDITEditas Medic20190814A21.7115.028.629.446.405.58
EDIVSPDR S&P Eme20190814ETF21.3911.7611.2511.350.510.41
EDNTEdison Natio20190814A287.24250.91214.78214.7836.1336.13
EDOGALPS Emergin20190814ETF46.7127.5020.4321.437.076.07
EDOWFirst Trust20190814ETF14.6914.1311.7213.882.400.25
EDRYEuroDry Ltd.20190814A656.31573.19475.92513.3497.2859.85
EDSAEdesa Biotec20190814A873.52709.57653.71653.7155.8655.86
EDUCEducational20190814A190.69109.0771.9082.4037.1826.67
EDVVanguard Wor20190814ETF9.013.883.693.040.190.83
EDZDirexion Dai20190814ETF3.792.540.48-0.322.062.86
EEEl Paso Elec20190814A2.941.881.211.310.670.57
EEFTEuronet Worl20190814A17.097.052.702.984.354.08
EEHELEMENTS Lin20190814ETN747.46
EELVInvesco S&P20190814ETF31.8422.9325.0125.21-2.08-2.29
EEMiShares MSCI20190814ETF2.573.040.971.072.071.97
EEMAiShares MSCI20190814ETF18.044.303.223.291.081.01
EEMDAAM S&P Emer20190814ETF143.1299.3574.4799.3524.880.00
EEMOInvesco S&P20190814ETF103.375.885.885.880.000.00
EEMSiShares MSCI20190814ETF25.8913.6414.4415.88-0.80-2.25
EEMViShares Edge20190814ETF2.422.261.481.820.790.44
EEMXSPDR MSCI Em20190814ETF44.0048.9748.9748.970.000.00
EESWisdomTree U20190814ETF12.208.485.245.793.242.69
EETProShares Ul20190814ETF61.9230.2917.0820.3413.229.96
EEVProShares Tr20190814ETF4.858.36-2.18-2.2910.5410.66
EEXEmerald Hold20190814A22.0111.706.626.235.075.46
EFAiShares MSCI20190814ETF1.621.680.220.601.461.08
EFADProShares MS20190814ETF20.7319.8017.1019.362.700.44
EFASGlobal X MSC20190814ETF57.6296.1493.6293.622.522.52
EFAViShares Edge20190814ETF1.491.340.690.790.650.55
EFAXSPDR MSCI EA20190814ETF31.5711.2511.2511.250.000.00
EFCEllington Fi20190814A12.107.441.183.296.274.16
EFGiShares MSCI20190814ETF15.509.118.098.351.020.75
EFNLiShares MSCI20190814ETF56.9450.6338.3040.8912.349.75
EFOProShares Ul20190814ETF110.92102.4719.0964.6883.3837.79
EFOIEnergy Focus20190814A128.71195.82181.49181.1014.3214.72
EFSCEnterprise F20190814A26.6810.085.094.884.995.20
EFUProShares Tr20190814ETF58.8715.25-3.93-3.6919.1818.94
EFViShares MSCI20190814ETF2.352.080.641.081.441.00
EFXEquifax, Inc20190814A8.434.952.892.602.062.34
EFZProShares Tr20190814ETF9.326.966.696.730.270.24
EGANeGain Corpor20190814A46.0558.67-41.422.40100.0956.30
EGBNEagle Bancor20190814A14.509.428.8310.100.58-0.69
EGHT8x8, Inc. Co20190814A9.104.893.513.241.381.64
EGLEEagle Bulk S20190814A40.3826.017.2410.6918.7715.33
EGOEldorado Gol20190814A11.7210.362.192.728.167.63
EGOVNIC Inc20190814A15.0313.454.004.599.458.87
EGPEastGroup Pr20190814A12.385.361.082.174.283.19
EGPTVanEck Vecto20190814ETF137.0472.8029.4251.0743.3821.73
EGRXEagle Pharma20190814A59.0636.2519.6322.0416.6114.21
EGYVaalco Energ20190814A80.6972.5351.8049.2920.7323.31
EHCEncompass He20190814A14.507.893.974.813.923.08
EIDOiShares MSCI20190814ETF4.284.260.501.203.763.06
EIDXEidos Therap20190814A92.4050.1328.3030.1721.8419.97
EIGEmployers Ho20190814A29.7929.337.248.1722.0921.16
EIGIEndurance In20190814A40.3248.639.6810.3538.9538.28
EIGREiger BioPha20190814A60.8315.844.585.3411.2710.51
EIRLiShares MSCI20190814ETF50.7829.4221.6721.707.757.73
EISiShares MSCI20190814ETF37.4912.8310.4211.412.411.42
EIXEdison Inter20190814A4.927.294.844.562.442.73
EJULInnovator MS20190814ETF53.3623.8411.3412.6412.5011.21
EKARIdeanomics N20190814ETF61.1310.65-42.5510.6553.210.00
EKSOEkso Bionics20190814A75.3374.2639.8854.7934.3719.47
ELThe Estee La20190814A5.587.603.266.874.340.73
ELANElanco Anima20190814A8.774.422.392.672.031.75
ELDWisdomTree E20190814ETF43.1514.4713.5913.910.880.57
ELFe.l.f. Beaut20190814A20.2815.171.902.2913.2712.87
ELGXEndologix In20190814A58.5528.9913.8016.4215.1912.57
ELLOEllomay Capi20190814A947.12405.94405.94405.940.000.00
ELMDElectromed,20190814A498.91117.81117.81117.810.000.00
ELOXEloxx Pharma20190814A210.59120.9570.0172.1050.9448.85
ELSEquity Lifes20190814A11.214.401.621.742.792.67
ELSEElectro-Sens20190814A333.67122.95-102.55-102.55225.50225.50
ELTKEltek Ltd20190814A232.81160.33148.89148.5411.4511.80
ELVTElevate Cred20190814A68.0440.0430.7531.659.288.39
ELYCallaway Gol20190814A8.999.961.886.008.093.97
EMAGVanEck Vecto20190814ETF86.2721.9121.9121.910.000.00
EMANeMagin Corpo20190814A261.96681.58620.25620.4761.3461.12
EMBiShares J.P.20190814ETF1.041.140.740.780.400.34
EMBHiShares Inte20190814ETF20.364.49-19.75-19.7524.2424.24
EMCBWisdomTree E20190814ETF24.7612.9912.9912.990.000.00
EMCFEmclaire Fin20190814A597.48256.83120.9481.70135.90175.13
EMCGWisdomTree E20190814ETF47.5118.759.739.809.018.94
EMDVProShares MS20190814ETF26.9618.8720.2620.26-1.38-1.38
EMEEMCOR Group,20190814A14.498.472.433.126.035.35
EMFMGlobal X MSC20190814ETF64.1842.9336.8536.856.086.08
EMGFiShares Edge20190814ETF29.6421.0819.6719.801.411.28
EMHYiShares J.P.20190814ETF10.964.904.354.740.560.17
EMIFiShares Emer20190814ETF76.0740.0353.8245.79-13.79-5.76
EMIHXtrackers Em20190814ETF68.0366.2566.1366.250.120.00
EMKREmcore Corp20190814A96.1984.5058.5556.6425.9527.86
EMLEastern Comp20190814A381.87207.04160.90177.5846.1429.46
EMLCVanEck Vecto20190814ETF3.083.271.332.351.950.92
EMLPFirst Trust20190814ETF5.134.433.133.331.301.10
EMMFWisdomTree E20190814ETF107.5045.4847.6645.70-2.18-0.22
EMMSEmmis Commun20190814A193.0688.9522.7824.3466.1764.61
EMNEastman Chem20190814A7.794.452.231.712.222.74
EMPEntergy Miss20190814A40.0519.8617.2917.312.582.55
EMQQEMQQ The Eme20190814ETF16.499.227.517.671.711.55
EMREmerson Elec20190814A3.564.520.12-0.014.404.54
EMSGXtrackers MS20190814ETF59.0948.4084.6792.74-36.28-44.35
EMSHProShares Sh20190814ETF60.2655.6355.6355.630.000.00
EMTLSPDR DoubleL20190814ETF20.7017.1716.0116.011.161.16
EMTYProShares De20190814ETF18.1543.8140.9348.622.88-4.81
EMXEMX Royalty20190814A221.24156.67153.22156.493.450.18
EMXCiShares MSCI20190814ETF40.1144.1339.9841.884.162.25
ENBEnbridge, In20190814A3.105.500.060.535.454.98
ENBLENABLE MIDST20190814A12.348.534.395.544.132.98
ENDPEndo Interna20190814A43.7431.889.8011.5021.4520.35
ENFRAlerian Ener20190814ETF40.5329.8325.4025.534.424.29
ENGENGlobal Cor20190814A492.78263.88394.38300.03-130.51-36.15
ENLCENLINK MIDST20190814A13.968.961.693.037.275.92
ENLVEnlivex Ther20190814A414.53170.510.503.42170.01167.10
ENOBEnochian Bio20190814A185.7478.9869.2969.359.699.63
ENORiShares MSCI20190814ETF41.1865.9164.4564.471.451.44
ENPHEnphase Ener20190814A9.828.285.154.953.123.33
ENREnergizer Ho20190814A12.397.111.681.225.435.89
ENSEnerSys, Inc20190814A18.4411.05-0.620.3111.6710.73
ENSGThe Ensign G20190814A22.429.333.513.795.825.54
ENSVEnservco Cor20190814A226.47230.92187.63186.8043.2944.12
ENTGlobal Eagle20190814A94.5973.0572.0571.791.011.26
ENTAEnanta Pharm20190814A55.3023.4513.2814.8810.178.57
ENTGEntegris Inc20190814A10.829.422.952.416.467.00
ENTRERShares Ent20190814ETF32.2274.8269.6270.255.204.58
ENTXEntera Bio L20190814A2493.941128.261128.261128.260.000.00
ENVENVESTNET, I20190814A20.499.285.775.493.513.80
ENVAEnova Intern20190814A25.4213.636.576.987.076.65
ENZEnzo Biochem20190814A86.8762.9042.8350.7520.0712.15
ENZLiShares Trus20190814ETF41.0916.2813.4714.912.811.37
EOGEOG Resource20190814A6.327.301.652.235.655.08
EOLSEvolus, Inc.20190814A41.8930.999.7515.8321.2415.16
EPAMEPAM SYSTEMS20190814A23.1810.515.356.915.163.61
EPAYBottomline T20190814A25.3214.1512.734.191.429.97
EPCEdgewell Per20190814A12.326.992.230.904.766.09
EPDEnterprise P20190814A3.773.391.061.932.331.46
EPHEiShares MSCI20190814ETF10.6472.9858.5762.5114.4110.46
EPIWisdomTree I20190814ETF4.373.411.782.151.621.26
EPIXESSA Pharma20190814A736.53414.78416.47413.10-1.691.68
EPMEvolution Pe20190814A51.0735.1025.1922.079.9113.03
EPOLiShares MSCI20190814ETF5.224.28-0.580.454.863.83
EPPiShares MSCI20190814ETF2.363.490.000.583.492.92
EPREPR Properti20190814A7.144.872.442.562.442.31
EPRFInnovator S&20190814ETF34.47382.08382.08382.080.000.00
EPRTEssential Pr20190814A11.344.530.870.633.673.91
EPSWisdomTree U20190814ETF20.1411.739.508.282.233.44
EPSNEpsilon Ener20190814A1267.191034.671034.671034.670.000.00
EPUiShares MSCI20190814ETF15.599.162.941.936.227.22
EPVProShares Ul20190814ETF43.7126.8713.5111.1513.3615.72
EPZMEpizyme, Inc20190814A32.5220.396.494.6413.8915.75
EQEquillium, I20190814A602.64676.28664.88666.4211.409.86
EQALInvesco Russ20190814ETF6.898.954.785.514.173.45
EQBKEquity Bancs20190814A68.5922.8612.5713.0810.299.78
EQCEquity Commo20190814A11.788.212.302.345.925.88
EQHEquitable Ho20190814A5.478.360.411.297.977.09
EQIXEquinix, Inc20190814A11.235.882.092.433.793.45
EQLALPS Equal S20190814ETF6.5711.644.6911.046.940.60
EQMEQM Midstrea20190814A14.177.623.554.094.063.52
EQREquity Resid20190814A6.303.54-0.33-0.713.874.26
EQRRProShares Eq20190814ETF15.2220.898.949.9711.9510.91
EQSEquus Total20190814A936.83506.25379.90379.90126.35126.35
EQTEQT CORP20190814A9.2510.332.183.178.167.19
EQWLInvesco S&P20190814ETF31.7426.1526.6726.67-0.51-0.51
ERAERA GROUP IN20190814A58.5428.5412.2313.3616.3115.18
ERFEnerplus Cor20190814A16.1315.232.093.2813.1511.96
ERIEldorado Res20190814A11.0312.936.376.286.566.65
ERIEErie Indemni20190814A40.0217.0111.1411.385.885.64
ERIIEnergy Recov20190814A17.9535.4254.0536.99-18.63-1.54
ERMEquityCompas20190814ETF42.7139.7240.9939.72-1.270.00
EROSEROS INTERNA20190814A76.2765.9454.7156.3111.229.60
ERSXERShares Non20190814ETF84.29
ERUSiShares MSCI20190814ETF5.423.670.491.173.192.50
ERXDirexion Dai20190814ETF7.896.861.881.024.985.84
ERYDirexion Dai20190814ETF11.357.800.011.627.786.17
ESEversource E20190814A3.553.121.592.791.530.34
ESBKElmira Savin20190814A353.37186.67186.32186.720.34-0.05
ESCAEscalade Inc20190814A159.3672.2947.1948.5725.1023.72
ESEESCO Technol20190814A34.2028.0623.5323.274.544.79
ESEAEuroseas Ltd20190814A975.24413.70435.10374.54-21.4039.17
ESGFlexShares T20190814ETF8.299.5310.6210.12-1.10-0.59
ESGDiShares Trus20190814ETF11.816.555.406.091.150.46
ESGEiShares, Inc20190814ETF15.598.027.348.140.68-0.12
ESGGFlexShares S20190814ETF16.638.9810.249.19-1.26-0.21
ESGNColumbia Sus20190814ETF136.8670.4370.4370.430.000.00
ESGREnstar Group20190814A44.3923.3716.3116.027.077.35
ESGSColumbia Sus20190814ETF44.79203.67186.58190.0017.0813.67
ESGUiShares Trus20190814ETF8.316.305.545.340.760.96
ESGVVanguard ESG20190814ETF10.625.653.863.351.792.30
ESIElement Solu20190814A11.669.224.754.474.474.77
ESLTElbit System20190814A42.3825.8719.8020.606.075.26
ESMLiShares ESG20190814ETF29.6039.6829.5529.1810.1310.50
ESNTEssent Group20190814A11.229.342.340.517.008.83
ESPEspey Mfg. &20190814A242.92227.59227.59227.590.000.00
ESPOVanEck Vecto20190814ETF23.0122.009.9119.2412.092.77
ESPREsperion The20190814A28.1111.335.096.276.255.06
ESQEsquire Fina20190814A1010.74390.12390.12390.120.000.00
ESRTEMPIRE STATE20190814A8.177.152.662.814.484.32
ESSEssex Proper20190814A11.155.471.301.574.173.91
ESSAESSA Bancorp20190814A111.2326.2524.1319.152.137.10
ESTAEstablishmen20190814A189.5963.8542.3247.4121.5316.45
ESTCElastic N.V.20190814A20.6211.113.746.257.374.86
ESTEEarthstone E20190814A70.0448.9228.7330.4520.1918.47
ESXBCommunity Ba20190814A180.6291.5983.7385.677.855.92
ETEnergy Trans20190814A7.666.873.302.823.574.07
ETFCE*Trade Fina20190814A5.004.341.413.122.941.22
ETHEthan Allen20190814A18.129.202.382.866.826.34
ETHOETF Managers20190814ETF36.3340.2827.5029.5912.7910.70
ETMEntercom Com20190814A29.5324.518.059.3416.4415.15
ETNEaton Corpor20190814A4.342.911.901.381.001.53
ETONEton Pharmac20190814A110.6986.7820.9723.9365.8162.85
ETREntergy Corp20190814A5.374.73-0.290.425.024.31
ETRNEquitrans Mi20190814A9.446.632.322.844.313.79
ETSYEtsy, Inc.20190814A9.9210.824.277.026.563.81
ETTXEntasis Ther20190814A514.79241.47240.93240.930.540.54
EUDGWisdomTree E20190814ETF29.1572.0572.2672.20-0.21-0.15
EUDVProShares MS20190814ETF24.21144.92142.51142.512.412.41
EUFNiShares MSCI20190814ETF6.2430.8330.5830.610.250.23
EUMProShares Tr20190814ETF4.964.83-0.640.475.484.36
EUMFWisdomTree E20190814ETF99.65372.49372.49372.490.000.00
EUMViShares Edge20190814ETF20.4712.5912.5912.590.000.00
EURLDirexion Dai20190814ETF12.5018.405.9413.8012.464.59
EURNEURONAV NV20190814A13.7610.475.015.285.335.06
EURZXtrackers Eu20190814ETF39.9032.6932.6932.690.000.00
EUSAiShares MSCI20190814ETF8.095.164.854.460.310.70
EUSCWisdomTree E20190814ETF21.8112.8912.6412.740.240.14
EVEaton Vance20190814A10.4816.7213.2913.693.423.03
EVAEnviva Partn20190814A43.3129.4817.7019.0711.7910.41
EVBGEverbridge,20190814A23.5214.327.648.486.685.84
EVBNEvans Bancor20190814A303.35169.68154.63158.6615.0511.02
EVCEntravision20190814A40.3934.9412.5614.1422.3820.80
EVEREverQuote, I20190814A81.6442.2825.3827.8216.9014.46
EVFMEvofem Biosc20190814A80.2652.1436.8237.9515.3214.18
EVGNEVOGENE LTD.20190814A181.07245.93233.27233.2712.6612.66
EVHEvolent Heal20190814A19.3021.36-2.47-0.7723.8322.14
EVIEVI Industri20190814A166.90109.4365.4968.2943.9441.15
EVKEver-Glory I20190814A1233.101051.34172.07172.07879.27879.27
EVLOEvelo Biosci20190814A158.65128.04-120.86-29.03248.91157.07
EVOKEvoke Pharma20190814A181.31151.11127.44137.6323.6713.47
EVOLEvolving Sys20190814A1388.27727.41535.61535.61191.81191.81
EVOPEVO Payments20190814A23.4711.842.644.209.217.64
EVREvercore Inc20190814A26.659.728.939.070.780.64
EVRGEvergy, Inc.20190814A5.142.410.631.111.781.30
EVRIEveri Holdin20190814A14.1410.333.554.366.775.97
EVSIEnvision Sol20190814A336.05310.23197.18194.16113.05116.07
EVTCEVERTEC, INC20190814A20.898.351.562.966.805.39
EVXVanEck Vecto20190814ETF43.9734.2235.0034.81-0.78-0.59
EWEdwards Life20190814A9.065.591.791.933.803.65
EWAiShares MSCI20190814ETF4.723.701.712.091.991.60
EWBCEast-West Ba20190814A10.1923.685.897.2417.7916.44
EWCiShares MSCI20190814ETF3.663.851.982.021.871.83
EWCOInvesco Exch20190814ETF22.6510.3910.5510.63-0.16-0.24
EWDiShares MSCI20190814ETF3.813.460.761.802.701.65
EWGiShares MSCI20190814ETF3.923.401.221.302.182.09
EWGSiShares MSCI20190814ETF33.10174.79174.79174.790.000.00
EWHiShares MSCI20190814ETF4.517.034.684.802.352.23
EWIiShares MSCI20190814ETF3.953.401.731.881.671.52
EWJiShares MSCI20190814ETF1.901.610.100.271.511.34
EWJEiShares MSCI20190814ETF20.57
EWJViShares MSCI20190814ETF21.616.276.276.270.000.00
EWKiShares MSCI20190814ETF16.919.637.208.142.431.49
EWLiShares MSCI20190814ETF2.722.550.460.932.091.63
EWMiShares MSCI20190814ETF4.074.632.673.061.961.57
EWMCInvesco S&P20190814ETF20.6211.095.705.705.405.40
EWNiShares MSCI20190814ETF3.423.17-0.410.553.592.62
EWOiShares MSCI20190814ETF35.2740.3134.6537.535.662.78
EWPiShares MSCI20190814ETF3.8263.0062.5662.680.450.33
EWQiShares MSCI20190814ETF3.513.430.000.043.433.39
EWREInvesco S&P20190814ETF15.6734.0433.8534.040.190.00
EWSiShares MSCI20190814ETF4.424.020.651.273.362.75
EWSCInvesco S&P20190814ETF26.2515.6715.6715.670.000.00
EWTiShares MSCI20190814ETF2.972.520.150.512.362.01
EWUiShares MSCI20190814ETF3.392.950.911.502.041.45
EWUSiShares MSCI20190814ETF43.4615.728.898.896.836.83
EWVProShares Tr20190814ETF54.3349.4625.7126.1723.7523.29
EWWiShares MSCI20190814ETF2.893.240.790.902.462.34
EWXSPDR S&P Eme20190814ETF13.066.025.315.360.710.66
EWYiShares MSCI20190814ETF1.962.090.360.601.721.48
EWZiShares MSCI20190814ETF2.393.911.792.082.141.84
EWZSiShares MSCI20190814ETF33.8919.3716.5616.302.813.07
EXASExact Scienc20190814A14.937.762.033.785.733.98
EXCExelon Corpo20190814A2.341.95-0.67-0.332.562.28
EXELExelixis Inc20190814A6.866.581.772.914.823.68
EXFOEXFO INC.20190814A156.6693.1077.6481.9215.4511.17
EXIiShares Glob20190814ETF15.538.586.727.121.861.47
EXKEndeavour Si20190814A39.0739.2510.1110.8629.1628.40
EXLSExlService H20190814A32.8110.303.744.096.566.21
EXPEagle Materi20190814A19.057.963.914.384.053.58
EXPDExpeditors I20190814A6.943.331.151.132.182.20
EXPEExpedia Grou20190814A4.172.490.780.971.711.52
EXPIeXp World Ho20190814A61.8726.2116.3717.109.849.12
EXPOExponent Inc20190814A21.1211.383.793.887.597.50
EXPRExpress, Inc20190814A53.2640.3019.9023.4920.4016.78
EXRExtra Space20190814A7.063.200.500.782.702.42
EXTNExterran Cor20190814A39.2731.872.3614.1529.5117.72
EXTRExtreme Netw20190814A14.4718.76-0.400.9519.1617.81
EYENational Vis20190814A14.9910.231.692.338.547.90
EYEGEyegate Phar20190814A246.00278.08266.44265.3911.6412.69
EYENEyenovia, In20190814A134.0699.5765.9364.3533.6335.22
EYESSecond Sight20190814A161.93134.6585.0785.9849.5748.66
EYLDCambria Emer20190814ETF166.9227.607.0815.0520.5312.56
EYPTEyePoint Pha20190814A100.17113.0765.6183.8147.4629.26
EZAiShares MSCI20190814ETF7.764.472.502.881.961.59
EZJProShares Ul20190814ETF56.6033.3219.7615.7113.5617.60
EZMWisdomTree U20190814ETF6.576.074.625.401.440.67
EZPWEzcorp Inc20190814A21.8013.013.684.249.338.78
EZUiShare MSCI20190814ETF2.722.560.680.941.881.63
FFord Motor C20190814A11.089.243.143.936.095.30
FAARFirst Trust20190814ETF21.7420.7520.4620.570.290.18
FABFirst Trust20190814ETF32.9827.1118.0618.399.058.73
FADFirst Trust20190814ETF36.2818.9714.4614.544.514.43
FAFFirst Americ20190814A8.126.091.481.844.614.25
FALNiShares Fall20190814ETF20.8926.1524.8825.391.260.75
FAMIFarmmi, Inc.20190814A462.57332.55332.55332.550.000.00
FANFirst Trust20190814ETF20.4217.2115.9115.911.301.30
FANGDiamondback20190814A9.6911.833.413.768.428.07
FARMFarmer Bros20190814A70.4831.136.2810.4924.8520.64
FAROFaro Technol20190814A53.6830.5618.7720.8311.799.73
FASDirexion Dai20190814ETF11.727.383.013.734.373.66
FASTFastenal Co20190814A3.894.600.130.404.484.21
FATFAT Brands I20190814A146.7837.7535.1036.432.651.32
FATEFate Therape20190814A32.5323.4010.0810.8813.3312.53
FAUSFirst Trust20190814ETF70.0419.8119.8119.810.000.00
FAZDirexion Dai20190814ETF11.298.803.374.605.434.20
FBFacebook, In20190814A2.401.931.671.060.250.87
FBCFlagstar Ban20190814A18.5017.770.750.6717.0217.10
FBGXUBS AG FI En20190814ETN97.1642.3410.5123.0631.8419.20
FBHSFORTUNE BRAN20190814A6.418.644.035.264.613.37
FBIOFortress Bio20190814A108.4866.6546.7747.1219.8819.54
FBIZFirst Busine20190814A145.1462.6959.4062.353.300.34
FBKFB Financial20190814A52.8827.6014.9316.0712.6711.53
FBMFoundation B20190814A16.1917.857.949.419.928.45
FBMSFirst Bancsh20190814A116.8632.4616.9517.6415.5114.82
FBNCFirst Bancor20190814A51.2518.177.938.1410.2410.03
FBNDFidelity Tot20190814ETF5.482.512.232.250.290.26
FBPFirst BanCor20190814A11.148.981.051.047.947.95
FBSSFauquier Ban20190814A376.62165.78192.40184.69-26.62-18.91
FBTFirst Trust20190814ETF12.5216.3214.6315.221.691.11
FBZFirst Trust20190814ETF67.8786.5361.2773.9025.2612.63
FCFranklin Cov20190814A123.5253.6448.0348.675.614.97
FCAFirst Trust20190814ETF144.1772.5585.2071.29-12.651.26
FCALFirst Trust20190814ETF40.0324.7524.5924.590.160.16
FCANFirst Trust20190814ETF36.57
FCAPFirst Capita20190814A383.29186.63167.85169.1918.7817.45
FCAUFIAT CHRYSLE20190814A7.945.701.251.394.434.29
FCBCFirst Commun20190814A82.8261.8543.0443.6718.8018.17
FCBPFirst Choice20190814A156.8878.1942.6550.0835.5428.11
FCCOFirst Commun20190814A191.34126.31122.95125.263.351.04
FCCY1st Constitu20190814A230.86158.35137.45142.9820.9115.38
FCEFFirst Trust20190814ETF46.5944.3543.9944.130.360.21
FCELFuelCell Ene20190814A86.2284.3467.9567.9616.3916.38
FCFFirst Common20190814A9.998.350.901.227.457.12
FCFSFirstCash, I20190814A24.529.173.093.836.095.34
FCGFirst Trust20190814ETF9.769.32-1.54-0.5310.879.85
FCNFTI Consulti20190814A21.1311.027.268.063.762.96
FCNCAFirst Citize20190814A69.8941.0331.6231.378.568.69
FCOMFidelity MSC20190814ETF13.683.403.143.140.260.26
FCORFidelity Cor20190814ETF10.487.165.925.471.241.69
FCPTFour Corners20190814A9.7714.5212.0816.732.48-2.16
FCTRFirst Trust20190814ETF27.1413.6711.5412.832.120.84
FCVTFirst Trust20190814ETF23.5418.3718.0618.050.310.32
FCXFreeport-McM20190814A10.859.844.165.025.684.82
FDDFirst Trust20190814ETF8.726.734.365.232.381.51
FDEFFirst Defian20190814A83.0726.7715.8616.1410.9110.63
FDEMFidelity Tar20190814ETF38.84148.0273.3673.3674.6674.66
FDEVFidelity Tar20190814ETF52.02108.51108.49108.490.020.02
FDHYFidelity Hig20190814ETF20.4427.7128.6128.82-0.90-1.11
FDISFidelity MSC20190814ETF9.005.634.094.361.541.27
FDIVFirst Trust20190814ETF19.3813.9313.8013.800.140.14
FDLFirst Trust20190814ETF4.034.222.082.602.141.62
FDLOFidelity Low20190814ETF9.0616.0914.3615.291.740.80
FDMFirst Trust20190814ETF15.0729.2128.0028.481.210.73
FDMOFidelity Mom20190814ETF11.859.758.828.640.931.10
FDNFirst Trust20190814ETF5.836.125.515.760.610.36
FDNIFirst Trust20190814ETF139.4928.9728.9728.970.000.00
FDPFresh Del Mo20190814A20.619.021.341.487.687.53
FDRRFidelity Div20190814ETF17.8310.938.599.452.331.48
FDSFactset Rese20190814A15.236.602.792.903.813.70
FDTFirst Trust20190814ETF24.187.355.646.401.710.96
FDTSFirst Trust20190814ETF118.4579.0379.0379.030.000.00
FDUSFidus Invest20190814A33.8926.6910.6811.0616.0115.63
FDVVFidelity Hig20190814ETF15.9214.8211.1914.643.630.18
FDXFedEx Corpor20190814A7.174.101.401.502.692.59
FEFirstEnergy20190814A2.342.870.050.542.832.34
FEIMFrequency El20190814A281.44241.24162.23162.2379.0079.00
FELEFranklin Ele20190814A33.718.813.033.475.785.34
FEMFirst Trust20190814ETF17.8710.058.398.971.651.08
FEMBFirst Trust20190814ETF33.0415.6313.9414.131.691.50
FEMSFirst Trust20190814ETF56.1621.3722.8521.38-1.480.00
FENCFennec Pharm20190814A331.69150.49150.64151.18-0.15-0.69
FENYFidelity MSC20190814ETF7.019.323.834.695.494.62
FEPFirst Trust20190814ETF17.7914.3513.1113.401.240.95
FETFORUM ENERGY20190814A69.0755.7726.9127.0928.8628.65
FEULCredit Suiss20190814ETN118.40193.48193.48193.480.000.00
FEUZFirst Trust20190814ETF86.7265.3454.2854.3011.0611.04
FEXFirst Trust20190814ETF5.185.182.964.092.231.09
FEYEFireEye, Inc20190814A7.808.372.743.345.635.03
FEZSPDR EURO ST20190814ETF2.812.600.670.711.921.89
FFFuture Fuel20190814A39.9417.958.938.739.029.22
FFBCFirst Financ20190814A14.5019.153.197.8816.0111.27
FFBWFFBW, Inc. C20190814A235.96225.16214.83216.2710.328.89
FFEUBarclays ETN20190814ETN57.8941.0336.4436.574.594.46
FFGFBL Financia20190814A85.8844.8933.3336.6911.568.20
FFHGFormula Foli20190814ETF37.5721.9912.0021.569.990.43
FFHLFuwei Films20190814A353.08322.84315.63322.847.210.00
FFICFlushing Fin20190814A26.4816.386.567.499.828.89
FFINFirst Financ20190814A21.2134.1140.3741.86-6.26-7.75
FFIUUVA Unconstr20190814ETF66.6422.7622.7622.760.000.00
FFIVF5 Networks20190814A9.575.522.012.513.523.01
FFNWFirst Financ20190814A191.6182.2979.5579.642.742.65
FFRFirst Trust20190814ETF32.6330.9232.6432.64-1.73-1.73
FFSGFormulaFolio20190814ETF42.6517.2617.7917.02-0.530.24
FFTGFormulaFolio20190814ETF40.9917.7116.6416.641.071.07
FFTIFormulaFolio20190814ETF11.9713.1713.2413.18-0.08-0.01
FFTYInnovator IB20190814ETF7.4023.9514.1517.119.796.84
FFWMFirst Founda20190814A27.7924.237.509.2216.7315.01
FGFGL Holdings20190814A15.2513.293.474.299.819.00
FGBIFIRST GUARAN20190814A155.15153.80134.28134.2819.5219.52
FGDFirst Trust20190814ETF13.706.785.166.431.620.35
FGENFibroGen, In20190814A19.5011.63-4.163.3015.788.33
FGMFirst Trust20190814ETF23.786.554.474.412.092.14
FHBFirst Hawaii20190814A7.4314.768.157.206.617.56
FHKFirst Trust20190814ETF101.3082.7823.0432.9359.7549.85
FHLCFidelity MSC20190814ETF7.969.266.738.662.530.60
FHNFirst Horizo20190814A6.5911.295.672.545.648.82
FIFRANKS INTER20190814A28.0125.1315.1012.2610.0312.88
FIBKFirst Inters20190814A25.9313.695.076.448.627.26
FIBRiShares Edge20190814ETF10.5112.9112.0212.420.890.48
FICOFair Isaac C20190814A24.3113.373.219.0110.164.36
FIDFirst Trust20190814ETF44.3916.9516.9416.940.010.01
FIDIFidelity Int20190814ETF43.4686.9483.6285.893.311.05
FIDUFidelity MSC20190814ETF6.895.582.942.902.642.68
FIEEFI Enhanced20190814ETN113.3658.7263.5363.19-4.81-4.47
FIHDUBS AG FI En20190814ETN96.6769.4672.2366.09-2.783.36
FILLiShares MSCI20190814ETF54.0634.5734.6734.57-0.100.00
FINXGlobal X Fun20190814ETF32.4116.7514.1616.392.580.36
FISFidelity Nat20190814A3.782.790.580.592.212.20
FISIFinancial In20190814A86.9353.8133.9034.9219.9118.89
FISRSPDR SSGA Fi20190814ETF67.8612.0212.0212.020.000.00
FISVFiserv Inc20190814A3.243.891.782.182.111.71
FITFitbit, Inc.20190814A32.3026.1513.0513.4013.1012.75
FITBFifth Third20190814A4.025.151.282.703.892.49
FITESPDR S&P Ken20190814ETF45.1936.0810.6916.1825.3919.90
FIVAFidelity Int20190814ETF54.7937.1833.7333.733.453.45
FIVEFive Below,20190814A17.2411.404.074.897.336.51
FIVGDefiance Nex20190814ETF12.6911.647.348.834.302.81
FIVNFIVE9, INC.20190814A16.9823.824.076.4119.7517.41
FIWFirst Trust20190814ETF10.747.30-2.66-2.369.969.65
FIXComfort Syst20190814A16.086.031.852.324.183.70
FIXDFirst Trust20190814ETF7.465.685.454.220.231.46
FIXXHomology Med20190814A86.6839.1131.9929.287.129.83
FIYYBarclays ETN20190814ETN63.4140.6830.1230.9010.569.77
FIZZNational Bev20190814A21.0511.054.715.706.345.35
FJPFirst Trust20190814ETF27.4921.6118.4318.343.183.27
FKOFirst Trust20190814ETF115.6320.7513.6013.437.157.32
FKUFirst Trust20190814ETF57.6815.6715.6715.670.000.00
FLFoot Locker,20190814A6.599.756.566.903.192.88
FLAGFLAG-Forensi20190814ETF86.1936.65-8.93-6.6445.5943.30
FLATiPath US Tre20190814ETF92.3491.4991.4991.490.000.00
FLAXFranklin FTS20190814ETF29.9265.6065.6065.600.000.00
FLBLFranklin Lib20190814ETF29.9021.7121.7121.710.000.00
FLBRFranklin FTS20190814ETF40.4316.6316.6316.630.000.00
FLCHFranklin FTS20190814ETF54.7135.8632.9330.982.924.87
FLCOFranklin Lib20190814ETF17.8213.4013.4013.400.000.00
FLDMFluidigm Cor20190814A29.0318.566.916.5911.6511.97
FLDRFidelity Low20190814ETF2.341.681.631.630.040.04
FLEEFranklin FTS20190814ETF14.753.663.663.660.000.00
FLEHFranklin FTS20190814ETF46.60
FLEUBarclays ETN20190814ETN120.4441.9241.9241.920.000.00
FLEXFlex Ltd. Or20190814A10.2710.873.401.987.478.89
FLFRFranklin FTS20190814ETF16.8712.7012.7012.700.000.00
FLGBFranklin FTS20190814ETF23.9413.5012.0313.501.470.00
FLGECredit Suiss20190814ETN55.6041.725.807.1135.9134.61
FLGRFranklin FTS20190814ETF25.0515.1415.1415.140.000.00
FLGTFulgent Gene20190814A208.46145.5593.69120.8751.8624.69
FLHKFranklin FTS20190814ETF33.9540.4139.3940.441.02-0.03
FLHYFranklin Lib20190814ETF36.0021.9621.9621.960.000.00
FLIAFranklin Lib20190814ETF33.2512.2012.2012.200.000.00
FLICFirst of Lon20190814A54.9176.620.831.4575.7975.18
FLINFranklin FTS20190814ETF37.6814.3914.3914.390.000.00
FLIRFlir Systems20190814A9.2711.90-0.78-0.4112.6812.31
FLIYFranklin FTS20190814ETF20.9717.0320.0517.03-3.020.00
FLJHFranklin FTS20190814ETF37.5818.76-7.2316.9026.001.86
FLJPFranklin FTS20190814ETF16.8810.106.988.533.111.56
FLKRFranklin FTS20190814ETF37.4229.2628.2329.261.030.00
FLLFull House R20190814A144.16195.72150.69162.0645.0433.66
FLLAFranklin FTS20190814ETF50.2726.7632.5226.76-5.760.00
FLLVFranklin Lib20190814ETF19.312.761.201.761.561.00
FLMBFranklin Lib20190814ETF34.31106.22139.75139.75-33.53-33.53
FLMIFranklin Lib20190814ETF16.297.497.497.490.000.00
FLMNFalcon Miner20190814A65.0345.7016.1218.5529.5827.15
FLMXFranklin FTS20190814ETF39.351.922.051.92-0.130.00
FLNFirst Trust20190814ETF61.09105.85105.95105.85-0.090.00
FLNGFLEX LNG Ltd20190814A246.54186.05113.9891.1372.0794.92
FLNTFluent, Inc.20190814A54.1140.3316.2519.5724.0820.76
FLOFlowers Food20190814A5.0912.03-0.25-0.0112.3412.10
FLOTiShares Floa20190814ETF1.971.361.351.350.010.01
FLOWSPX FLOW, In20190814A22.1126.471.472.0025.0024.47
FLQDFranklin Lib20190814ETF30.3927.2432.0131.79-4.76-4.55
FLQEFranklin Lib20190814ETF29.4017.5317.5317.530.000.00
FLQGFranklin Lib20190814ETF69.2473.7370.7279.213.01-5.49
FLQHFranklin Lib20190814ETF23.0428.0728.0728.070.000.00
FLQLFranklin Lib20190814ETF8.6272.9772.7772.940.200.03
FLQMFranklin Lib20190814ETF15.9915.3515.2315.350.120.00
FLQSFranklin Lib20190814ETF15.62288.90288.90288.900.000.00
FLRFluor Corpor20190814A8.518.161.713.026.455.14
FLRNSPDR Bloombe20190814ETF3.282.312.952.95-0.64-0.64
FLRTPacific Glob20190814ETF142.96138.6169.4269.4269.1869.18
FLRUFranklin FTS20190814ETF22.596.056.066.06-0.01-0.01
FLSFlowserve Co20190814A8.079.312.893.516.425.80
FLSAFranklin FTS20190814ETF78.9029.5929.5929.590.000.00
FLSWFranklin FTS20190814ETF27.1123.8020.8723.802.930.00
FLTFleetCor Tec20190814A10.524.971.241.873.733.10
FLTBFidelity Lim20190814ETF3.832.342.342.340.000.00
FLTRVanEck Vecto20190814ETF4.192.722.592.510.130.21
FLTWFranklin FTS20190814ETF23.9317.0317.0317.030.000.00
FLWS1-800-FLOWER20190814A18.8612.403.844.098.568.31
FLXNFlexion Ther20190814A28.8329.0219.4220.829.608.21
FLXSFlexsteel In20190814A139.6069.0758.2362.8710.846.19
FLZAFranklin FTS20190814ETF41.89
FMiShares MSCI20190814ETF26.9817.8515.1115.702.742.15
FMAOFarmers & Me20190814A214.55116.5286.5686.6729.9629.86
FMATFidelity MSC20190814ETF10.026.184.225.261.960.93
FMBFirst Trust20190814ETF15.037.697.067.100.630.59
FMBHFirst Mid Ba20190814A211.2563.1356.1257.337.015.80
FMBIFirst Midwes20190814A10.5511.9513.389.65-1.432.30
FMCFMC Corporat20190814A8.774.83-0.140.154.974.68
FMCIForum Merger20190814A56.9342.6941.4941.491.201.20
FMFFirst Trust20190814ETF113.4938.9638.9638.960.000.00
FMHIFirst Trust20190814ETF36.4929.1728.1228.561.050.61
FMKFirst Trust20190814ETF46.4930.2229.4129.410.810.81
FMNBFarmers Nati20190814A40.8925.7111.0815.6014.6210.10
FNFabrinet20190814A23.0513.446.687.556.775.90
FNBF.N.B. Corp20190814A9.859.981.832.548.157.44
FNCBFNCB Bancorp20190814A163.5939.2733.8734.575.394.70
FNCLFidelity MSC20190814ETF4.267.573.263.294.304.27
FNDFloor & Deco20190814A14.938.095.676.222.421.87
FNDASchwab Funda20190814ETF5.786.656.986.25-0.330.41
FNDBSchwab Funda20190814ETF12.836.746.055.970.680.77
FNDCSchwab Funda20190814ETF15.205.755.715.670.040.08
FNDESchwab Funda20190814ETF9.246.426.476.19-0.050.23
FNDFSchwab Funda20190814ETF5.0816.0015.8215.910.200.09
FNDXSchwab Funda20190814ETF4.732.522.331.760.190.76
FNFFidelity Nat20190814A5.995.84-0.301.176.144.67
FNGDMicroSectors20190814ETN15.9812.187.118.145.074.04
FNGOMicroSectors20190814ETN27.3321.507.9510.7413.5610.76
FNGUMicroSectors20190814ETN17.4210.708.398.532.312.17
FNGZMicroSectors20190814ETN21.4814.230.891.2513.3412.97
FNHCFedNat Holdi20190814A66.4155.6416.0323.4139.6132.23
FNIFirst Trust20190814ETF10.737.965.486.272.471.69
FNJNFinjan Holdi20190814A107.6176.7260.7163.2816.0013.44
FNKFirst Trust20190814ETF48.0233.1933.1933.190.000.00
FNKOFunko, Inc.20190814A25.1618.435.487.9112.9510.52
FNLCFirst Bancor20190814A112.0968.5059.6160.378.888.12
FNVFranco-Nevad20190814A7.094.021.261.762.762.26
FNWBFirst Northw20190814A76.0846.6932.9833.8513.7212.85
FNXFirst Trust20190814ETF12.1311.8410.6110.371.231.47
FNYFirst Trust20190814ETF44.9215.6013.3912.992.202.61
FOCSFocus Financ20190814A52.7518.1111.6211.026.487.08
FOEFerro Corpor20190814A18.257.354.915.252.442.09
FOLDAmicus Thera20190814A11.3814.174.6610.659.523.53
FONRFonar Corpor20190814A108.2165.5150.8855.9514.649.56
FORForestar Gro20190814A176.6667.5454.1358.4113.419.12
FORDForward Indu20190814A187.51120.3594.5794.5725.7925.79
FORKFuling Globa20190814A298.64263.32222.87222.8740.4540.45
FORMFormFactor I20190814A20.5833.167.168.3026.0024.86
FORRForrester Re20190814A76.4230.1315.1917.9414.9412.20
FOSLFossil Group20190814A13.5010.992.803.128.197.88
FOVLiShares Focu20190814ETF18.9917.5317.5317.530.000.00
FOXFox Corporat20190814A3.764.050.820.783.233.27
FOXAFox Corporat20190814A3.152.46-0.830.253.292.21
FOXFFox Factory20190814A31.2913.886.567.237.326.66
FPAFirst Trust20190814ETF95.5039.5347.2247.43-7.70-7.90
FPACFar Point Ac20190814A136.6163.63-20.46-20.4684.0884.08
FPAYFlexShopper,20190814A254.94179.28122.67153.7756.6125.51
FPEFirst Trust20190814ETF5.156.614.244.262.372.35
FPEIFirst Trust20190814ETF20.2510.519.469.781.060.73
FPHFive Point H20190814A75.4625.6320.3020.605.335.03
FPIFarmland Par20190814A34.8427.5618.1021.669.465.90
FPRXFive Prime T20190814A51.4731.483.934.4127.5527.07
FPXFirst Trust20190814ETF6.045.213.894.201.311.01
FPXEFirst Trust20190814ETF24.730.00-2.01-2.012.012.01
FPXIFirst Trust20190814ETF68.8216.0311.9411.854.094.18
FQALFidelity Qua20190814ETF6.814.461.903.342.561.13
FRFirst Indust20190814A6.824.861.892.482.972.38
FRAFFranklin Fin20190814A240.2394.7382.8179.9611.9314.77
FRAKVanEck Vecto20190814ETF44.1933.5333.5333.530.000.00
FRANFrancesca''s20190814A141.5785.2563.8066.5621.4418.69
FRBAFirst Bank20190814A148.3665.5353.1258.7812.416.75
FRBKRepublic Fir20190814A39.6926.0813.3813.2012.7012.88
FRCFirst Republ20190814A7.892.710.130.002.582.71
FRDFriedman Ind20190814A349.46181.15158.42162.0522.7319.10
FRDMFreedom 10020190814ETF33.9514.5914.8714.87-0.28-0.28
FRELFidelity MSC20190814ETF4.625.362.384.002.981.36
FRGIFiesta Resta20190814A24.2014.203.636.2310.577.97
FRIFirst Trust20190814ETF7.1468.8967.4968.021.400.87
FRLGLarge Cap Gr20190814ETN71.4730.8736.4132.81-5.53-1.94
FRMEFirst Mercha20190814A16.9910.32-2.16-4.7812.4815.10
FROFrontline Lt20190814A15.7316.343.174.3913.2011.95
FRPHFRP Holdings20190814A99.8564.7133.3034.2631.4130.45
FRPTFreshpet, In20190814A26.3117.7710.749.967.037.81
FRTFederal Real20190814A9.505.483.032.822.452.65
FRTAForterra, In20190814A41.6533.004.696.9428.3126.06
FSBFranklin Fin20190814A37.8818.527.288.4711.2510.05
FSBCFSB Bancorp,20190814A367.75285.21285.21285.210.000.00
FSBWFS Bancorp,20190814A243.39103.0183.3085.2219.7117.78
FSCTForeScout Te20190814A22.2615.981.8911.7414.104.24
FSEAFirst Seacoa20190814A64.9550.4622.2822.2828.1828.18
FSFGFirst Saving20190814A626.38593.12593.12593.120.000.00
FSIFlexible Sol20190814A148.49128.3975.0988.3653.2940.02
FSKFS KKR Capit20190814A17.6914.2013.8714.390.33-0.19
FSLRFirst Solar,20190814A9.465.882.372.843.503.04
FSLYFastly, Inc.20190814A26.6531.579.2912.2422.2719.32
FSMFORTUNA Silv20190814A25.9623.039.3712.0313.6411.00
FSMBFirst Trust20190814ETF24.7920.9320.9320.930.000.00
FSMDFidelity Sma20190814ETF21.2115.0510.9810.984.074.07
FSPFranklin Str20190814A21.7116.886.519.6910.397.21
FSSFederal Sign20190814A15.848.483.615.164.873.32
FSTAFidelity MSC20190814ETF4.8610.4310.3710.440.06-0.02
FSTRFoster (Lb)20190814A167.6288.4481.5283.286.915.16
FSVFirstService20190814A26.6415.732.363.5513.3712.18
FSZFirst Trust20190814ETF42.933.753.753.750.000.00
FTAFirst Trust20190814ETF4.864.753.403.711.351.04
FTACFinTech Acqu20190814A44.9323.239.789.7813.4513.45
FTAGFirst Trust20190814ETF57.3230.4430.4430.440.000.00
FTAIFortress Tra20190814A22.2224.0013.713.8410.2920.16
FTCFirst Trust20190814ETF9.367.585.476.792.100.78
FTCHFarfetch Lim20190814A12.858.034.235.083.812.95
FTCSFirst Trust20190814ETF4.562.902.101.950.800.95
FTDRfrontdoor, i20190814A21.609.274.935.934.343.34
FTECFidelity MSC20190814ETF5.007.115.154.751.962.36
FTEKFuel Tech, I20190814A336.79592.10165.62165.76426.48426.34
FTFTFuture FinTe20190814A674.18780.64643.37644.26137.28136.38
FTGCFirst Trust20190814ETF24.2923.1720.9020.892.272.28
FTHIFirst Trust20190814ETF25.9427.6821.0427.436.630.25
FTITechnipFMC p20190814A4.404.160.460.233.703.94
FTKFlotek Indus20190814A54.3054.0828.4427.5725.6426.52
FTLBFirst Trust20190814ETF46.8423.9423.7523.930.190.01
FTLSFirst Trust20190814ETF10.245.615.385.220.220.38
FTNTFortinet, In20190814A7.275.471.632.143.833.33
FTRFrontier Com20190814A24.9334.6217.1322.5217.4912.10
FTRIFirst Trust20190814ETF192.24155.31154.20155.311.100.00
FTSFortis Inc.20190814A2.682.391.261.341.141.06
FTSDFranklin Lib20190814ETF9.192.412.322.240.080.17
FTSIFTS Internat20190814A49.2427.797.959.3319.8518.46
FTSLFirst Trust20190814ETF3.032.611.681.700.930.91
FTSMFirst Trust20190814ETF1.671.371.181.180.190.19
FTVFortive Corp20190814A5.112.250.900.911.351.34
FTXDFirst Trust20190814ETF39.2427.6227.6427.62-0.020.00
FTXGFirst Trust20190814ETF54.3353.8563.4653.85-9.610.00
FTXHFirst Trust20190814ETF67.5432.3032.3032.300.000.00
FTXLFirst Trust20190814ETF67.5119.0017.9217.991.081.01
FTXNFirst Trust20190814ETF55.2228.2622.5121.075.757.18
FTXOFirst Trust20190814ETF8.267.262.453.194.804.06
FTXRFirst Trust20190814ETF15.1217.6822.0926.51-4.42-8.83
FUDE-TRACS UBS20190814ETN82.2227.5027.3327.330.170.17
FUEAB Svensk Ek20190814ETN1420.67
FULH.B. Fuller20190814A19.597.152.432.514.724.65
FULCFulcrum Ther20190814A241.54130.8966.2595.5064.6335.39
FULTFulton Finan20190814A7.2212.974.094.228.978.88
FUMBFirst Trust20190814ETF24.842.602.602.600.000.00
FUNCedar Fair,20190814A23.2811.725.776.005.955.71
FUNCFirst United20190814A133.3252.1629.8233.2722.3418.88
FUNDSprott Focus20190814A56.9842.9035.6436.137.266.78
FUSBFirst US Ban20190814A296.34147.02-68.37-68.37215.39215.39
FUTProShares Ma20190814ETF81.9659.3159.3159.310.000.00
FUTYFidelity MSC20190814ETF5.686.484.994.031.502.46
FUVArcimoto, In20190814A101.9880.4973.4070.587.099.90
FVFirst Trust20190814ETF18.7610.929.019.451.911.47
FVALFidelity Val20190814ETF14.8020.3416.1512.304.198.04
FVCFirst Trust20190814ETF24.3320.1520.3620.06-0.200.10
FVCBFVCBankcorp,20190814A203.64122.0498.8898.2323.1623.81
FVDFirst Trust20190814ETF3.412.331.461.720.870.61
FVEFive Star Se20190814A405.98543.90495.17497.4448.7346.46
FVLFirst TrustV20190814ETF24.3217.4515.4315.472.021.97
FVRRFiverr Inter20190814A50.7629.3413.4013.5015.9415.84
FWDBAdvisorShare20190814ETF153.59157.72157.72157.720.000.00
FWONALiberty Medi20190814A25.7817.4614.0514.903.412.57
FWONKLiberty Medi20190814A15.487.451.151.736.305.72
FWRDForward Air20190814A27.699.622.143.027.476.59
FXDFirst Trust20190814ETF7.994.973.534.651.440.32
FXGFirst Trust20190814ETF8.647.064.976.062.091.01
FXHFirst Trust20190814ETF8.625.862.262.353.603.52
FXIiShares Chin20190814ETF2.645.092.883.502.211.60
FXLFirst Trust20190814ETF7.205.814.534.941.280.87
FXNFirst Trust20190814ETF13.7627.6826.5926.721.090.96
FXNCFIRST NATL C20190814A767.37
FXOFirst Trust20190814ETF5.997.927.087.320.840.60
FXPProShares Ul20190814ETF3.354.532.042.832.491.70
FXRFirst Trust20190814ETF9.605.954.685.371.270.58
FXUFirst Trust20190814ETF5.135.303.834.751.470.55
FXZFirst Trust20190814ETF9.639.954.695.205.264.74
FYCFirst Trust20190814ETF17.4010.5610.2110.500.350.06
FYLDCambria Fore20190814ETF46.9729.5428.9228.920.630.63
FYTFirst Trust20190814ETF43.0843.3842.5343.080.850.30
FYXFirst Trust20190814ETF11.247.276.407.070.880.27
GGENPACT LIMI20190814A3.473.972.801.841.172.13
GAACambria Glob20190814ETF37.1229.6129.2729.610.340.00
GABCGerman Ameri20190814A47.5720.776.588.6714.1812.10
GAIAGaia, Inc. C20190814A72.2668.0323.3625.3544.6842.68
GAINGladstone In20190814A18.7512.867.557.415.315.45
GALSPDR SSgA Gl20190814ETF38.7224.4317.4117.097.037.34
GALTGalectin The20190814A46.7336.43-5.45-3.1641.8739.58
GAMRETFMG Video20190814ETF56.7019.5410.5814.718.954.83
GARSGarrison Cap20190814A31.2426.8026.0225.230.781.57
GASSStealthGas,20190814A245.36102.58123.00103.53-20.42-0.95
GATXGATX Corpora20190814A28.998.160.160.257.997.91
GAZiPath Series20190814ETN544.03324.39324.39324.390.000.00
GBCIGlacier Banc20190814A16.8412.042.763.989.288.06
GBDCGolub Capita20190814A12.6622.9510.1018.5912.854.36
GBFiShares Gove20190814ETF8.2510.239.7210.030.510.20
GBILGoldman Sach20190814ETF1.000.980.950.950.030.03
GBLGAMCO Invest20190814A99.3867.1831.9834.1635.1933.02
GBLIGlobal Indem20190814A243.08254.74213.50235.2541.2519.49
GBRNew Concept20190814A146.77230.1692.02163.77138.1466.38
GBUYGoldman Sach20190814ETF21.9617.4031.2727.88-13.88-10.48
GBXThe Greenbri20190814A16.278.132.743.515.404.63
GCAPGain Capital20190814A44.9428.999.7511.1319.2417.86
GCBCGreene Count20190814A324.43152.04147.59150.894.451.14
GCEClaymore/Rob20190814ETN546.42425.33425.33425.330.000.00
GCIGannett Co.,20190814A10.675.481.301.824.183.65
GCOGenesco Inc.20190814A28.1913.844.635.539.218.31
GCOWPacer Global20190814ETF41.6825.2723.1323.602.141.66
GCPGCP Applied20190814A12.866.243.003.343.242.90
GDGeneral Dyna20190814A6.946.472.842.643.633.82
GDATGoldman Sach20190814ETF22.0511.7325.4621.74-13.73-10.01
GDDYGoDaddy Inc20190814A5.762.640.140.432.492.21
GDENGolden Enter20190814A53.2231.1925.2619.495.9311.70
GDMAGadsden Dyna20190814ETF15.672.402.402.400.000.00
GDNAGoldman Sach20190814ETF21.2731.53-6.43-7.4437.9638.97
GDOTGreen Dot Co20190814A13.297.201.741.885.465.32
GDPGoodrich Pet20190814A644.37365.72345.94355.2119.7810.51
GDXVanEck Vecto20190814ETF3.473.000.960.782.052.22
GDXJVanEck Vecto20190814ETF2.652.821.100.961.721.86
GEGeneral Elec20190814A11.149.864.304.735.565.13
GECGreat Elm Ca20190814A885.39775.33761.52775.3313.810.00
GECCGreat Elm Ca20190814A57.4276.4745.7245.9630.7530.51
GEFGreif, Inc.20190814A23.357.694.365.393.332.30
GEFBGreif, Inc.20190814A96.0048.2849.3848.37-1.09-0.09
GELGenesis Ener20190814A13.9117.7314.9612.852.774.89
GEMGoldman Sach20190814ETF19.6013.7714.7815.04-1.01-1.27
GENGenesis Heal20190814A134.3897.1674.5187.0922.6510.07
GENCGencor Indus20190814A348.62203.39198.97197.064.426.33
GENYPrincipal Mi20190814ETF34.5915.1715.1715.170.000.00
GEOThe GEO Grou20190814A12.758.503.534.004.974.49
GEOSGeospace Tec20190814A108.7738.389.8412.1428.5426.25
GERNGeron Corp20190814A78.8670.0425.5329.8344.5140.13
GESGuess?, Inc.20190814A8.427.24-0.020.757.246.49
GEVOGevo, Inc.20190814A96.57128.5140.1068.3288.4060.12
GFEDGuaranty Fed20190814A110.2182.8566.8682.8516.000.00
GFFGriffon Corp20190814A28.0715.835.395.9410.439.89
GFINGoldman Sach20190814ETF13.7512.89-19.39-11.2632.2724.15
GFNGeneral Fina20190814A261.0193.9369.5864.9824.3528.94
GGGGraco Inc20190814A10.526.815.806.341.010.48
GHGuardant Hea20190814A28.4116.673.147.7313.538.95
GHCGRAHAM HOLDI20190814A23.2120.9016.9417.394.813.63
GHLGreenhill &20190814A26.7415.237.919.087.326.16
GHMGraham Corpo20190814A294.44164.42163.77163.980.650.44
GHSIGuardion Hea20190814A87.5699.9756.9577.0243.0422.95
GHYBGoldman Sach20190814ETF12.2011.7511.7411.740.010.01
GHYGiShares US &20190814ETF20.5612.7312.8911.23-0.151.50
GIBCGI Inc.20190814A5.196.311.812.124.514.20
GIFIGulf Island20190814A101.7897.4767.1568.2730.3229.20
GIGBGoldman Sach20190814ETF4.104.12-0.030.054.164.08
GIGESoFi Gig Eco20190814ETF68.6925.1145.9047.51-20.78-22.39
GIGMGigaMedia Lt20190814A366.43300.09277.49288.9122.6111.18
GIISPDR S&P Glo20190814ETF13.259.849.039.050.810.79
GIIIG-Iii Appare20190814A17.0615.227.207.748.037.48
GILGildan Activ20190814A5.5111.590.701.5510.9010.04
GILDGilead Scien20190814A3.022.211.351.070.861.14
GILTGilat Satell20190814A94.1775.7737.0934.7538.6841.02
GISGeneral Mill20190814A2.662.191.260.940.931.25
GIXGigCapital2,20190814A406.2770.2626.1126.1144.1544.15
GKOSGlaukos Corp20190814A19.719.385.355.954.023.42
GLGlobe Life I20190814A7.885.351.862.403.492.95
GLADGladstone Ca20190814A16.3015.288.138.827.156.46
GLBSGlobus Marit20190814A115.04257.60260.65259.38-3.05-1.78
GLBYWisdomTree Y20190814ETF47.2126.5026.5026.500.000.00
GLBZGlen Burnie20190814A162.25161.46161.46161.460.000.00
GLDDGreat Lakes20190814A19.9612.334.22-0.188.1112.51
GLDICredit Suiss20190814ETF51.1948.6144.3744.914.233.70
GLGTD Holdings,20190814A633.21507.63465.84465.8341.7941.80
GLIBAGCI Liberty,20190814A17.697.984.583.533.404.45
GLIFAGFiQ Global20190814ETF1352.53
GLMDGalmed Pharm20190814A118.58102.3957.8657.8544.5344.54
GLNGGolar LNG Lt20190814A13.2211.084.264.676.836.41
GLOBGLOBANT S.A.20190814A30.0320.958.998.4211.9612.53
GLOGGASLOG LTD20190814A22.8316.358.619.507.746.86
GLOPGASLOG PARTN20190814A21.4917.545.327.8312.239.71
GLPGlobal Partn20190814A42.0137.5440.1026.36-2.5711.17
GLPIGaming and L20190814A7.324.420.391.124.023.30
GLREGreenlight C20190814A28.3249.7414.3513.0435.3936.70
GLTGlatfelter20190814A20.4311.961.461.6810.5010.28
GLUUGlu Mobile I20190814A22.2218.083.554.0714.5214.01
GLWCorning Inco20190814A3.733.17-0.330.833.492.33
GLYCGlycoMimetic20190814A66.0150.1517.2513.6832.9036.48
GMGeneral Moto20190814A2.742.770.340.752.432.02
GMANGoldman Sach20190814ETF21.4016.2931.0730.58-14.78-14.30
GMDAGamida Cell20190814A419.80202.62201.96198.440.664.18
GMEGameStop Cor20190814A30.0925.109.757.4315.3317.67
GMEDGLOBUS MEDIC20190814A11.887.921.022.066.905.85
GMFSPDR S&P Eme20190814ETF34.6712.019.969.882.062.13
GMHIGores Metrop20190814A199.00
GMLPGolar LNG Pa20190814A20.9965.3562.2061.033.144.32
GMOGeneral Moly20190814A350.99275.46253.82265.5421.649.93
GMOMCambria Glob20190814ETF35.3936.5528.0336.128.520.43
GMREGlobal Medic20190814A19.3613.000.072.1912.9410.82
GMSGMS Inc.20190814A19.4010.632.304.008.336.64
GNAFMicroSectors20190814ETN13.199.13-7.25-1.4516.3810.58
GNCGNC Holdings20190814A59.9049.4016.3221.8233.0827.59
GNCAGenocea Bios20190814A200.97146.53119.14122.3727.3924.16
GNEGENIE ENERGY20190814A37.9419.29-1.040.6620.3318.64
GNKGENCO SHIPPI20190814A28.5617.784.844.5812.9313.19
GNLGlobal Net L20190814A8.839.403.604.435.804.97
GNLNGreenlane Ho20190814A43.9236.077.4811.9128.4524.15
GNMAiShares GNMA20190814ETF7.634.923.923.981.000.94
GNMKGenMark Diag20190814A38.6232.0911.9312.2220.1619.87
GNOMGlobal X Gen20190814ETF29.1625.2725.1924.330.080.94
GNPXGenprex, Inc20190814A375.94325.05299.52300.3425.5324.70
GNRSPDR S&P Glo20190814ETF16.297.726.216.651.511.06
GNRCGENERAC HOLD20190814A13.268.794.893.743.905.05
GNTXGentex Corp20190814A5.729.272.624.636.664.66
GNTYGuaranty Ban20190814A117.4051.7144.0944.137.627.58
GNUSGenius Brand20190814A198.90133.47102.69104.2530.7829.22
GNWGenworth Fin20190814A22.8222.098.6110.6413.4911.46
GOGrocery Outl20190814A30.4521.5114.2216.707.294.82
GOATVanEck Vecto20190814ETF50.5633.1933.1933.190.000.00
GOAUUS Global GO20190814ETF47.3349.4948.4548.741.040.75
GOEXGlobal X Gol20190814ETF72.08125.87182.56183.45-56.69-57.58
GOGLGolden Ocean20190814A21.0616.024.586.1111.439.91
GOGOGogo Inc.20190814A23.9120.572.235.8718.3414.70
GOLDBarrick Gold20190814A5.504.750.830.923.923.83
GOLFAcushnet Hol20190814A17.977.272.563.134.714.14
GOODGladstone Co20190814A17.619.983.666.556.333.43
GOOGAlphabet Inc20190814A7.203.431.391.452.051.98
GOOGLAlphabet Inc20190814A7.804.272.442.511.831.76
GOOSCanada Goose20190814A11.9617.449.3411.348.106.11
GOROGold Resourc20190814A30.6025.3019.5914.315.7010.98
GOSSGossamer Bio20190814A67.12126.88108.15115.4518.7311.43
GOVTiShares U.S.20190814ETF3.782.481.881.990.600.49
GPAQGordon Point20190814A28.869.669.669.660.000.00
GPCGenuine Part20190814A7.235.211.200.874.024.35
GPIGroup 1 Auto20190814A41.1720.6410.6612.509.988.14
GPKGraphic Pack20190814A7.976.322.663.273.663.05
GPLGreat Panthe20190814A45.0098.1335.4052.4562.7345.68
GPMTGranite Poin20190814A7.938.651.873.706.794.96
GPNGlobal Payme20190814A6.022.950.851.362.101.59
GPORGulfport Ene20190814A33.6527.9010.6415.0217.2712.84
GPREGreen Plains20190814A18.1116.573.793.7912.7812.77
GPRKGEOPARK LIMI20190814A37.1415.507.267.588.237.91
GPROGoPro, Inc.20190814A24.6821.817.8710.1613.9411.64
GPSThe Gap, Inc20190814A6.285.083.162.601.912.48
GPXGP Strategie20190814A80.2942.6930.2030.7412.5011.95
GQREFlexShares G20190814ETF9.405.755.745.740.010.01
GRAW.R. Grace &20190814A9.874.201.882.152.322.05
GRAFGraf Industr20190814A52.3813.48-16.13-16.1329.6129.61
GRBKGreen Brick20190814A98.8254.2630.8431.5723.4222.69
GRCThe Gorman-R20190814A56.3535.6721.7722.2713.9013.40
GREKGlobal X MSC20190814ETF12.1014.3413.5813.680.780.67
GRESIQ ARB Globa20190814ETF24.4819.9219.2818.340.641.57
GRIDFirst Trust20190814ETF18.567.076.225.730.841.33
GRIFGriffin Indu20190814A296.62231.29156.56159.0274.7372.27
GRINGrindrod Shi20190814A883.56339.3814.0377.61325.35261.77
GRMNGarmin Ltd20190814A4.723.580.091.413.492.17
GRNBVanEck Vecto20190814ETF23.6044.4644.4644.460.000.00
GRNQGreenpro Cap20190814A798.32528.41528.41528.410.000.00
GROWUS Global In20190814A291.35204.79165.34173.9439.4530.85
GRPNGroupon, Inc20190814A41.0528.2613.9414.7914.3213.47
GRTSGritstone On20190814A115.54142.1272.1978.7469.9463.38
GRUAB Svensk Ek20190814ETN180.50168.11167.32167.260.790.85
GRUBGRUBHUB INC.20190814A6.444.581.252.183.332.39
GSGoldman Sach20190814A4.573.762.572.001.191.75
GSATGlobalstar,20190814A64.1265.8158.1556.157.659.66
GSBGlobalSCAPE,20190814A56.9857.1220.8021.0836.3236.04
GSBCGreat Southe20190814A115.5627.4517.4121.0010.046.45
GSCGS Connect S20190814ETN1486.22673.63665.94670.107.693.54
GSEUGoldman Sach20190814ETF46.4839.61-24.17-23.1463.7862.75
GSEWGoldman Sach20190814ETF12.329.829.3410.420.48-0.60
GSHDGoosehead In20190814A77.2331.3921.3023.8710.097.52
GSIEGoldman Sach20190814ETF24.5211.5710.4811.011.100.56
GSITGSI Technolo20190814A184.61114.13101.69102.0012.4512.13
GSJYGoldman Sach20190814ETF58.3340.1546.5846.91-6.43-6.76
GSKYGreenSky, In20190814A26.9119.256.537.7012.7211.55
GSLGlobal Ship20190814A656.19386.69294.00330.3892.6956.31
GSLCGoldman Sach20190814ETF4.833.241.501.581.741.66
GSMFerroglobe P20190814A85.6963.3033.2735.5830.0227.72
GSPBarclays Ban20190814ETN24.7415.3013.1713.172.132.13
GSSGolden Star20190814A38.2529.8016.0612.2013.7417.60
GSSCGS ActiveBet20190814ETF20.6920.2320.1420.920.09-0.68
GSSTGoldman Sach20190814ETF3.415.155.155.150.000.00
GSUMGridsum Hold20190814A170.86116.8059.3362.7157.4754.09
GSVGold Standar20190814A50.8048.2438.9338.859.319.39
GSYInvesco Ultr20190814ETF1.981.601.591.600.010.00
GTGoodyear Tir20190814A9.3216.178.8910.087.286.11
GTEGran Tierra20190814A74.0865.5727.1132.4038.4633.17
GTESGates Indust20190814A20.928.975.987.922.991.05
GTHXG1 Therapeut20190814A51.4642.2913.8718.9828.4223.31
GTIMGood Times R20190814A253.23164.56151.12155.8513.458.72
GTIPGoldman Sach20190814ETF6.013.994.003.990.000.00
GTLSChart Indust20190814A25.7617.789.349.958.447.83
GTNGray Televis20190814A14.7211.102.004.159.106.96
GTNAGray Televis20190814A329.9784.10107.67107.67-23.57-23.57
GTOInvesco Tota20190814ETF7.403.331.192.842.140.49
GTSTriple-S Man20190814A42.8118.747.012.8211.7215.91
GTTGTT Communic20190814A31.4916.625.086.0211.5410.60
GTXGarrett Moti20190814A27.5913.139.599.063.534.07
GTYGetty Realty20190814A17.879.760.17-0.289.5910.04
GTYHGTY Technolo20190814A124.77151.2169.4069.3481.8181.88
GUDBSage ESG Int20190814ETF44.063.873.873.870.000.00
GULFWisdomTree20190814ETF116.9386.3688.4886.22-2.120.15
GUNRFlexShares G20190814ETF5.399.336.198.633.310.74
GUREGulf Resourc20190814A421.40338.82319.01319.0519.8119.78
GURUGlobal X Gur20190814ETF15.2411.68-22.57-24.8634.2536.54
GUSHDirexion Dai20190814ETF33.6829.7514.7919.1314.9510.61
GVGoldfield Co20190814A108.3577.3339.2739.5938.0637.74
GVAGranite Cons20190814A19.7210.152.752.987.417.17
GVALCambria Glob20190814ETF26.3230.9227.6927.693.233.23
GVIiShares Inte20190814ETF3.591.861.531.540.340.33
GVPGSE Systems,20190814A449.5189.6781.7881.787.897.89
GWBGreat Wester20190814A17.008.891.171.737.727.16
GWGHGWG Holdings20190814A572.08467.07432.51435.0334.5632.04
GWREGUIDEWIRE SO20190814A14.305.332.802.862.542.48
GWRSGlobal Water20190814A177.08511.48265.92266.16245.56245.32
GWWW.W. Grainge20190814A14.145.882.771.523.114.36
GWXSPDR S&P Int20190814ETF33.9815.2214.7314.760.490.46
GXCSPDR S&P Chi20190814ETF7.816.643.594.643.052.01
GXFGlobal X FTS20190814ETF109.6416.179.239.236.946.94
GXGGlobal X MSC20190814ETF51.4928.0321.7224.516.313.52
GXGXGX Acquisito20190814A1831.09
GYLDArrow Dow Jo20190814ETF52.6839.9739.9739.970.000.00
GYROGyrodyne, LL20190814A490.34321.72321.72321.720.000.00
HHyatt Hotels20190814A9.894.861.112.333.752.54
HAHawaiian Hol20190814A13.6910.344.385.815.964.58
HACKETFMG Prime20190814ETF17.7018.0212.6716.895.351.14
HAEHaemonetics20190814A17.058.186.083.042.105.14
HAFCHanmi Financ20190814A22.9634.34-1.87-1.8936.2136.23
HAILSPDR S&P Ken20190814ETF43.9837.2617.9118.3719.3418.89
HAINHain Celesti20190814A9.5114.102.904.4111.219.71
HALHalliburton20190814A5.537.072.393.434.693.65
HALLHallmark Fin20190814A61.8653.5912.6314.6040.9639.00
HALOHalozyme The20190814A17.7218.4427.8130.43-9.37-11.98
HAPVanEck Vecto20190814ETF26.6019.9219.2019.510.720.41
HARPHarpoon Ther20190814A621.52241.78206.80210.3934.9831.38
HASHasbro, Inc.20190814A8.775.021.761.683.263.34
HASIHANNON ARMST20190814A13.2710.1014.0214.87-3.93-4.78
HAUZXtrackers In20190814ETF34.5248.1547.3647.320.790.83
HAWXiShares Curr20190814ETF22.3411.7510.9710.460.791.29
HAYNHaynes Inter20190814A63.8825.886.458.6319.4217.25
HBANHuntington B20190814A8.048.220.563.217.655.01
HBBHamilton Bea20190814A148.28108.8581.9088.6626.9620.19
HBCPHome Bancorp20190814A134.3361.5658.4259.113.142.45
HBIHanesbrands,20190814A7.396.82-4.34-1.8511.168.67
HBIOHarvard Bios20190814A77.5667.6218.7517.2448.8750.37
HBMHudbay Miner20190814A30.5626.693.142.9223.5623.77
HBMDHoward Banco20190814A205.7597.3175.5179.7021.8017.61
HBNCHorizon Banc20190814A29.0947.0211.2211.7235.7935.30
HBPHuttig Build20190814A143.64100.05100.05100.050.000.00
HCAHCA Healthca20190814A7.383.740.851.312.892.43
HCACHennessy Cap20190814A40.6820.5920.1020.100.490.49
HCAPHarvest Capi20190814A52.6965.9869.6469.64-3.67-3.67
HCATHealth Catal20190814A42.0922.6718.7821.323.881.35
HCCWarrior Met20190814A15.888.914.094.674.824.24
HCCHHL Acquisiti20190814A148.44
HCCIHeritage-Cry20190814A93.9947.0512.4720.3734.5726.68
HCFTHunt Compani20190814A43.7026.6824.5724.572.112.11
HCHCHC2 Holdings20190814A79.7754.2416.8920.5737.3533.67
HCIHCI Group, I20190814A58.3737.4326.8827.1410.5510.29
HCKTHackett Grou20190814A29.7011.40-0.190.2711.5911.13
HCRHi-Crush Inc20190814A64.1051.6842.2029.969.4821.73
HCSGHealthcare S20190814A12.299.814.645.465.174.35
HDHome Depot,20190814A3.532.47-0.73-0.023.202.49
HDAWXtrackers MS20190814ETF49.9626.8626.8626.860.000.00
HDEFXtrackers MS20190814ETF25.1113.2513.1013.110.150.14
HDGProShares He20190814ETF23.0713.4813.4813.480.000.00
HDGEAdvisorShare20190814ETF15.3716.4211.2511.885.174.54
HDMVFirst Trust20190814ETF16.2914.0717.6014.18-3.53-0.11
HDSHD Supply Ho20190814A4.6520.633.954.9916.7515.74
HDSNHudson Techn20190814A82.64129.2572.3895.8856.8733.37
HDViShares Core20190814ETF2.322.61-0.90-0.033.512.64
HEHawaiian Ele20190814A7.553.611.511.462.112.15
HEARTurtle Beach20190814A42.1136.9718.7120.0818.2616.89
HEBTHebron Techn20190814A92.93103.0263.2563.7439.7739.29
HECOStrategy Sha20190814ETF17.939.789.629.620.160.16
HEDJWisdomTree E20190814ETF2.051.39-0.030.111.421.28
HEEMiShares Curr20190814ETF16.068.907.517.971.390.93
HEESH&E Equipmen20190814A31.3530.304.3027.4826.002.81
HEFAiShares Curr20190814ETF3.632.820.941.731.861.09
HEIHEICO Corpor20190814A13.147.851.463.406.404.45
HEIAHEICO CORP C20190814A20.239.933.985.435.954.50
HELEHelen Of Tro20190814A32.0610.454.194.906.265.55
HEPHolly Energy20190814A25.2215.8911.6710.444.215.44
HEPAHepion Pharm20190814A154.03109.2772.2171.8037.0637.48
HERDPacer Cash C20190814ETF35.9634.2934.2934.290.000.00
HESHess Corpora20190814A6.515.042.322.692.722.35
HESMHess Midstre20190814A36.1223.0611.9712.8611.0810.20
HEWCiShares Curr20190814ETF30.3619.0220.4719.02-1.440.00
HEWGiShares Curr20190814ETF4.583.520.050.253.473.26
HEWIiShares Curr20190814ETF60.5414.5411.0618.603.49-4.06
HEWJiShares Curr20190814ETF3.773.35-0.310.043.663.30
HEWLiShares Curr20190814ETF43.47
HEWUiShares Curr20190814ETF23.717.137.137.130.000.00
HEWWiShares Curr20190814ETF22.2424.7736.3536.35-11.57-11.57
HEWYiShares Curr20190814ETF77.7027.20-159.8419.32187.047.88
HEXOHEXO Corp.20190814A21.4219.359.9710.569.388.79
HEZUiShares Curr20190814ETF3.533.27-0.590.143.863.13
HFCHOLLYFRONTIE20190814A7.654.440.710.683.733.76
HFFGHF Foods Gro20190814A1162.73512.82513.95512.82-1.130.00
HFWAHeritage Fin20190814A20.9024.674.615.1320.0619.54
HFXEIQ 50 Percen20190814ETF37.86
HFXIIQ 50 Percen20190814ETF21.1920.5919.7519.810.840.78
HFXJIQ 50 Percen20190814ETF32.982.872.872.870.000.00
HGSHChina HGS Re20190814A1155.73341.13341.61341.61-0.47-0.47
HGVHilton Grand20190814A6.613.541.121.222.422.33
HHCThe Howard H20190814A23.7512.115.065.107.057.00
HHHHWealthbridge20190814A85.3071.0150.8367.7120.183.30
HHSHarte-Hanks,20190814A223.28121.63107.69107.6913.9313.93
HHTHuitao Techn20190814A242.50132.93117.08122.6915.8510.24
HIHillenbrand,20190814A9.006.373.704.062.682.31
HIBBHibbett Spor20190814A27.3118.806.6513.5512.145.24
HIGThe Hartford20190814A3.123.150.410.482.742.67
HIHOHighway Hold20190814A221.17131.7391.3491.3440.4040.40
HIIHuntington I20190814A13.455.721.551.774.183.95
HILHill Interna20190814A115.5589.8336.9526.9252.8862.91
HIPSGraniteShare20190814ETF50.7179.3073.9078.845.400.46
HIWHighwoods Pr20190814A8.636.692.322.464.374.23
HJLIHancock Jaff20190814A394.17325.45306.72300.6418.7324.81
HJPXiShares Curr20190814ETF34.4629.0232.9330.98-3.91-1.95
HLHecla Mining20190814A67.2453.2930.0727.7023.1725.50
HLALWahed FTSE U20190814ETF9.4220.5210.2910.2910.2310.23
HLFHerbalife Nu20190814A8.145.160.981.234.183.93
HLIHoulihan Lok20190814A14.9813.36-5.49-1.5218.8414.88
HLIOHelios Techn20190814A96.9935.3913.1914.3722.2021.02
HLITHarmonic Inc20190814A16.5716.363.013.9813.3512.38
HLNEHamilton Lan20190814A44.3916.7411.3211.635.415.11
HLTHilton World20190814A5.364.440.690.863.753.58
HLXHelix Energy20190814A17.1212.064.115.077.966.98
HMHCHoughton Mif20190814A23.0823.586.066.7917.5216.79
HMLPHOEGH LNG PA20190814A24.3517.896.547.6311.3610.27
HMNHorace Mann20190814A21.578.8511.424.94-2.573.91
HMNFHMN Financia20190814A545.11155.17155.17155.170.000.00
HMOPHartford Mun20190814ETF11.908.018.018.010.000.00
HMSTHomeStreet,20190814A29.9314.413.925.2010.499.21
HMSYHMS Holdings20190814A13.6415.01-0.531.2015.5413.81
HMTVHemisphere M20190814A48.5419.6215.4614.624.165.01
HNDLStrategy Sha20190814ETF54.1918.1918.7618.03-0.570.16
HNGRHanger Inc.20190814A43.1727.5024.4226.273.091.23
HNIHNI Corporat20190814A17.389.442.743.896.705.55
HNNAHennessy Adv20190814A306.04232.86217.24217.6415.6215.22
HNRGHallador Ene20190814A61.4249.0233.3834.2215.6414.80
HOFTHooker Furni20190814A64.0534.8017.7919.6217.0015.18
HOGHarley-David20190814A6.393.481.231.082.252.40
HOLDAdvisorShare20190814ETF16.044.374.374.370.000.00
HOLIHollsys Auto20190814A48.3648.4818.0917.0930.4031.40
HOLXHologic Inc20190814A5.767.644.365.603.282.04
HOMBHome BancSha20190814A10.5811.228.819.262.411.96
HOMEAt Home Grou20190814A21.3313.979.487.874.496.07
HOMZHoya Capital20190814ETF46.0623.4316.8720.786.572.65
HONHoneywell In20190814A4.602.230.330.601.901.63
HONEHarborOne Ba20190814A26.2818.089.8610.748.227.34
HOOKHOOKIPA Phar20190814A201.7486.2977.4478.388.857.91
HOPEHope Bancorp20190814A9.1817.9618.3519.15-0.39-1.06
HOTHHoth Therape20190814A179.26156.10150.03150.036.076.07
HOVHovnanian En20190814A69.0440.9911.9613.9029.0327.09
HPHelmerich &20190814A8.096.360.802.835.553.53
HPEHewlett Pack20190814A7.846.591.842.424.764.17
HPPHudson Pacif20190814A6.763.441.681.611.761.83
HPQHP Inc.20190814A5.434.080.911.123.172.95
HPRHighPoint Re20190814A107.3068.7334.8239.3333.9129.40
HQYHealthEquity20190814A15.2210.686.016.924.673.76
HRHealthcare R20190814A7.087.560.930.976.636.60
HRBH&R Block, I20190814A4.043.990.370.773.633.22
HRCHILL-ROM HOL20190814A14.196.833.294.193.542.64
HRIHerc Holding20190814A37.3317.448.9310.058.517.40
HRLHormel Foods20190814A2.915.03-0.333.475.361.56
HROWHarrow Healt20190814A80.0771.0124.4232.6146.5938.40
HRTGHERITAGE INS20190814A22.5511.533.443.408.098.12
HRTXHeron Therap20190814A16.9437.12132.7393.31-95.61-56.19
HRZNHorizon Tech20190814A25.7913.90-1.412.5515.3111.35
HSCHarsco Corpo20190814A15.6035.1133.7731.971.343.15
HSCZiShares Curr20190814ETF48.4718.7217.7818.110.940.61
HSDTHelius Medic20190814A342.83279.52243.84238.4535.6741.07
HSICHenry Schein20190814A4.153.51-0.33-0.453.833.96
HSIIHeidrick & S20190814A33.8224.782.684.5222.1020.27
HSKAHeska Corp20190814A82.2345.0732.0935.2712.989.80
HSONHudson Globa20190814A959.70897.37864.80903.9932.57-6.62
HSPXGlobal X S&P20190814ETF51.8231.5928.4429.782.601.80
HSRTHartford Sho20190814ETF25.3122.7314.2314.368.508.37
HSTHost Hotels20190814A6.347.081.853.595.243.50
HSTMHealthStream20190814A18.9110.020.740.699.289.33
HSYThe Hershey20190814A5.296.080.380.155.705.94
HTHersha Hospi20190814A14.0111.901.902.1610.009.74
HTAHEALTHCARE T20190814A4.112.851.241.441.611.41
HTABHartford Sch20190814ETF27.5546.0343.4243.422.612.61
HTBIHomeTrust Ba20190814A60.3039.1125.5424.9313.5614.18
HTBKHeritage Com20190814A15.5051.816.666.7645.1645.07
HTBXHeat Biologi20190814A172.43148.37120.71121.0427.6627.33
HTECROBO Global20190814ETF50.2530.9419.3919.3911.5511.55
HTGCHercules Cap20190814A8.507.213.733.943.483.27
HTGMHTG Molecula20190814A158.25229.03187.34186.0641.6842.97
HTHHILLTOP HOLD20190814A16.749.689.3510.460.33-0.78
HTLDHeartland Ex20190814A16.4822.303.10-2.6419.1924.94
HTLFHeartland Fi20190814A62.4164.3484.0876.65-19.74-12.31
HTRBHartford Tot20190814ETF22.3324.0716.7124.077.360.00
HTUSHull Tactica20190814ETF37.06172.2129.2439.38142.97132.83
HTZHertz Global20190814A8.707.636.115.181.522.45
HUBBHubbell Inco20190814A20.879.923.353.476.576.45
HUBGHUB Group In20190814A22.437.753.091.384.666.37
HUBSHUBSPOT, INC20190814A18.5515.597.668.237.937.36
HUDHudson Ltd.20190814A44.8337.6011.7714.8025.8422.80
HUMHumana Inc.20190814A9.425.673.093.572.582.10
HUNHuntsman Cor20190814A6.035.583.602.711.982.87
HURCHurco Cos In20190814A103.2639.9830.5332.129.457.86
HURNHuron Consul20190814A45.9414.327.818.746.525.58
HUSAHouston Amer20190814A134.1984.9757.0757.0727.9027.90
HUSEStrategy Sha20190814ETF18.4512.5811.7911.760.790.82
HUSVFirst Trust20190814ETF13.9310.8011.2511.03-0.45-0.23
HVBCHV Bancorp,20190814A337.81
HVTHaverty Furn20190814A26.8114.785.836.248.958.54
HVTAHaverty Furn20190814A172.26424.19477.86477.86-53.66-53.66
HWBKHawthorn Ban20190814A369.36210.76185.57200.0925.1810.66
HWCHancock Whit20190814A17.536.901.832.445.074.46
HWCCHouston Wire20190814A200.94144.76108.39120.4136.3724.35
HWKNHawkins Inc20190814A88.2939.8127.6027.7512.2112.06
HXLHexcel Corpo20190814A13.774.792.262.482.522.31
HYHYSTER-YALE20190814A41.9824.2813.2415.3011.048.98
HYACHaymaker Acq2