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 Avg20190815A8.466.282.412.973.873.31
ETF_AvgVW ETF Avg20190815ETF2.303.111.942.011.181.10
ETN_AvgVW ETN Avg20190815ETN17.8918.1210.5912.067.556.08
AAgilent Tech20190815A5.264.690.932.333.762.36
AAAlcoa Corpor20190815A7.068.864.545.154.323.72
AAAUPerth Mint P20190815ETF7.667.036.106.180.940.85
AADRAdvisorShare20190815ETF51.4727.4322.3225.785.111.65
AALAmerican Air20190815A4.645.162.162.323.012.85
AAMCAltisource A20190815A859.12362.39166.36163.48196.03198.92
AAMEAtlantic Ame20190815A247.3086.4068.4268.4217.9817.98
AANAaron's, Inc20190815A15.636.371.912.224.464.15
AAOIApplied Opto20190815A21.5416.655.283.5811.3713.08
AAONAaon Inc20190815A37.0517.255.686.3411.5710.91
AAPADVANCE AUTO20190815A7.106.301.522.414.793.89
AAPLApple Inc.20190815A1.371.460.851.350.610.11
AATAMERICAN ASS20190815A12.045.993.503.682.492.31
AAUAlmaden Mine20190815A96.3392.5070.4872.9822.0219.52
AAWWAtlas Air Wo20190815A24.4224.0319.6320.744.403.30
AAXJiShares MSCI20190815ETF1.671.500.070.201.441.29
AAXNAxon Enterpr20190815A15.399.852.002.167.857.69
ABAllianceBern20190815A18.2410.674.293.176.387.50
ABBVABBVIE INC.20190815A3.0512.147.839.974.322.18
ABCAmerisourceB20190815A7.514.980.852.314.132.67
ABCBAmeris Banco20190815A13.058.920.650.678.288.28
ABEOAbeona Thera20190815A56.3564.6926.3127.0038.3937.69
ABGAsbury Autom20190815A42.1418.859.9412.198.916.66
ABIOARCA biophar20190815A178.4298.9390.0895.598.853.34
ABMABM Industri20190815A11.575.902.532.693.373.22
ABMDAbiomed Inc20190815A16.708.663.714.964.953.70
ABRArbor Realty20190815A8.3910.362.513.017.847.36
ABTAbbott Labor20190815A3.853.482.632.760.860.72
ABTXAllegiance B20190815A32.9220.1714.9914.885.515.62
ABUSArbutus Biop20190815A144.8794.1464.5566.8629.5927.29
ACAssociated C20190815A569.92394.74394.74394.740.000.00
ACAArcosa, Inc.20190815A32.5911.793.815.347.986.45
ACADAcadia Pharm20190815A16.739.062.054.197.014.87
ACAMAcamar Partn20190815A101.49101.2592.5692.568.708.70
ACBAurora Canna20190815A17.2921.8615.6416.306.295.61
ACBIAtlantic Cap20190815A19.4721.442.102.6919.3418.75
ACCAmerican Cam20190815A7.834.502.072.342.432.16
ACCOAcco Brands20190815A12.928.652.260.896.397.76
ACERAcer Therape20190815A104.1475.5827.8134.8847.7840.71
ACESALPS Clean E20190815ETF107.25389.25413.27413.47-24.02-24.22
ACGLArch Capital20190815A7.923.230.290.772.952.47
ACHCAcadia Healt20190815A13.005.060.872.124.192.94
ACHVAchieve Life20190815A179.12222.56145.57145.5776.9976.99
ACIAAcacia Commu20190815A14.018.325.253.533.074.79
ACIOAptus Collar20190815ETF42.2538.7829.9037.028.881.76
ACIUAC Immune SA20190815A95.5792.7151.8355.6740.8937.04
ACIWACI Worldwid20190815A6.844.020.781.173.252.85
ACLSAxcelis Tech20190815A17.2066.297.5120.6758.7845.62
ACMAecom20190815A9.435.900.991.364.914.54
ACMRACM Research20190815A34.7423.365.168.3318.2015.03
ACNAccenture PL20190815A4.892.720.761.031.961.70
ACNBACNB Corp20190815A145.97114.20102.55101.4011.6512.80
ACORAcorda Thera20190815A41.5731.961.6812.0530.2919.92
ACREAres Commerc20190815A10.996.840.881.935.954.91
ACRSAclaris Ther20190815A88.6554.0936.7743.3017.3110.79
ACRXAcelRx Pharm20190815A45.2038.5116.8418.6921.5919.74
ACSGXtrackers MS20190815ETF30.84
ACSIAmerican Cus20190815ETF11.025.600.222.345.383.26
ACSTAcasti Pharm20190815A61.6750.9925.1421.0325.8529.89
ACTAdvisorShare20190815ETF26.6723.1919.0522.894.140.30
ACTGAcacia Resea20190815A79.6237.4219.9219.9217.5017.50
ACTTAct II Globa20190815A102.04101.58101.58101.580.000.00
ACUAcme United20190815A281.23198.8875.9988.00122.89110.88
ACWFiShares Edge20190815ETF22.6413.626.6510.906.972.72
ACWIiShares MSCI20190815ETF1.491.320.160.201.161.11
ACWViShares Edge20190815ETF6.163.222.742.860.490.36
ACWXiShares MSCI20190815ETF2.332.150.380.771.771.38
ACYAeroCentury20190815A563.02320.28262.61270.1457.6650.13
ADBEAdobe Inc.20190815A6.754.006.145.32-2.15-1.32
ADCAgree Realty20190815A11.345.291.191.544.093.75
ADESAdvanced Emi20190815A30.3318.026.647.0411.3810.98
ADIAnalog Devic20190815A5.203.521.091.912.421.61
ADILAdial Pharma20190815A344.46297.35258.77271.0538.5926.30
ADMArcher Danie20190815A3.053.621.551.792.071.83
ADMAADMA Biologi20190815A40.2031.9412.8016.5019.1415.45
ADMPAdamis Pharm20190815A105.68104.8681.9186.4822.9518.38
ADMSAdamas Pharm20190815A37.0026.839.498.3817.3718.45
ADNTAdient plc O20190815A16.109.102.342.996.766.12
ADPAutomatic Da20190815A5.432.880.460.722.422.16
ADPTAdaptive Bio20190815A44.4822.887.4611.3915.4111.49
ADREInvesco BLDR20190815ETF28.128.431.601.606.836.82
ADROAduro Biotec20190815A121.0987.8356.4251.7931.4036.04
ADSAlliance Dat20190815A7.067.626.616.611.011.01
ADSKAutodesk Inc20190815A5.905.20-5.12-2.3710.337.58
ADSWAdvanced Dis20190815A3.132.771.982.400.780.37
ADTADT Inc.20190815A23.2717.6214.8710.292.757.33
ADTNAdtran Inc20190815A23.2528.885.277.2423.6121.64
ADUSAddus HomeCa20190815A47.5025.0116.7217.768.297.25
ADVMAdverum Biot20190815A25.4123.473.996.3519.4817.12
ADXSAdvaxis, Inc20190815A128.5283.2146.2162.5437.0020.67
AEAdams Resour20190815A299.28128.2786.2390.7242.0437.55
AEEAmeren Corpo20190815A3.922.601.111.501.501.11
AEGNAegion Corp20190815A30.1534.352.032.5032.3331.85
AEHRAehr Test Sy20190815A413.24439.27246.34246.34192.93192.93
AEISAdvanced Ene20190815A25.1314.869.049.525.825.34
AELAmerican Equ20190815A15.2729.231.642.5127.5926.72
AEMAgnico Eagle20190815A3.652.620.910.911.711.70
AEMDAETHLON MEDI20190815A640.69915.14532.65532.64382.49382.50
AEOAmerican Eag20190815A7.187.594.114.443.493.16
AEPAmerican Ele20190815A3.251.70-0.310.342.011.35
AERAercap Holdi20190815A8.615.242.152.293.092.95
AERIAerie Pharma20190815A21.9620.97-5.74-2.3426.7223.32
AESAES Corporat20190815A6.838.126.271.631.856.50
AESEAllied Espor20190815A209.45114.0079.3280.6934.6833.31
AEYADDvantage T20190815A144.75130.71130.03130.250.690.47
AEYEAudioEye, In20190815A286.33232.31181.41197.6750.9034.64
AEZSAeterna Zent20190815A148.53103.1174.1477.8428.9625.26
AFCAllied Capit20190815A15.516.774.204.842.561.93
AFGAmerican Fin20190815A13.114.451.571.932.882.53
AFHAtlas Financ20190815A226.24248.42161.30172.4187.1276.01
AFIArmstrong Fl20190815A30.8630.479.0825.6521.394.81
AFIFAnfield Univ20190815ETF42.0435.6635.7335.73-0.06-0.06
AFINAmerican Fin20190815A21.2440.379.1410.0731.2330.30
AFKVanEck Vecto20190815ETF50.3657.55-19.39-22.5776.9580.12
AFLAflac Inc.20190815A2.522.030.190.381.841.66
AFMDAffimed N.V.20190815A55.4944.2518.0321.6226.2222.72
AFTYPacer CSOP F20190815ETF27.9213.91-15.07-14.2528.9828.16
AFYAAfya Limited20190815A108.9554.9927.2036.3427.7918.65
AGFIRST MAJEST20190815A9.8311.882.403.489.488.41
AGCOAGCO Corpora20190815A8.359.836.906.872.932.96
AGEAgeX Therape20190815A248.20186.88101.89113.5884.9973.30
AGENAgenus Inc.20190815A39.6836.5510.3116.2526.2420.30
AGFSAgroFresh So20190815A149.4674.165.032.9869.1371.18
AGGiShares Core20190815ETF0.880.790.640.520.150.27
AGGPIQ Enhanced20190815ETF10.557.557.427.420.120.12
AGGYWisdomTree Y20190815ETF7.555.925.725.760.210.17
AGIAlamos Gold20190815A14.0713.082.684.4510.408.63
AGIOAgios Pharma20190815A28.1214.162.686.7711.497.39
AGLEAeglea BioTh20190815A82.6943.1030.3433.7512.759.35
AGMFederal Agri20190815A74.8027.6716.4017.3611.2710.32
AGMAFederal Agri20190815A455.71
AGMHAGM Group Ho20190815A977.83354.2595.97182.07258.28172.17
AGNAllergan plc20190815A2.521.771.131.110.650.66
AGNCAGNC Investm20190815A6.195.101.622.483.482.62
AGNDWisdomTree T20190815ETF53.7332.5932.6232.62-0.03-0.03
AGOAssured Guar20190815A6.513.722.452.181.271.54
AGRAvangrid, In20190815A7.646.121.583.624.542.50
AGROADECOAGRO S.20190815A39.1021.1411.1015.0110.046.14
AGRXAgile Therap20190815A111.9791.7552.2054.9839.5536.76
AGSPlayAGS, Inc20190815A34.3516.677.138.419.548.26
AGTiShares MSCI20190815ETF53.1742.6736.1740.116.502.57
AGTCApplied Gene20190815A120.6798.1072.7079.4525.4018.65
AGXArgan, Inc20190815A48.6422.5015.2617.797.244.70
AGYSAgilysys, In20190815A26.8412.9311.1111.991.810.93
AGZiShares Agen20190815ETF3.903.443.773.17-0.330.27
AGZDWisdomTree T20190815ETF27.1812.1811.5011.500.680.68
AHCA.H. Belo Co20190815A63.97249.8235.1235.79214.70214.03
AHHArmada Hoffl20190815A8.597.840.111.657.736.19
AHPIAllied Healt20190815A458.68230.92158.50158.5072.4372.43
AHTAshford Hosp20190815A35.4429.8516.5719.1813.2810.68
AIArlington As20190815A18.0913.036.666.636.376.41
AIAiShares Asia20190815ETF15.1912.422.9511.159.471.27
AIEQAI Powered E20190815ETF32.5124.6920.6122.464.092.23
AIGAmerican Int20190815A3.021.98-0.23-0.022.212.00
AIHSSenmiao Tech20190815A288.22360.26292.91320.6167.3539.65
AIIQAI Powered I20190815ETF21.6911.7713.9011.78-2.13-0.01
AIMCAltra Indust20190815A22.9914.185.495.778.708.42
AIMTAimmune Ther20190815A17.608.232.673.335.554.89
AINAlbany Inter20190815A24.1812.065.866.006.206.05
AINCAshford Inc.20190815A521.13302.13263.34271.2538.7930.88
AINVApollo Inves20190815A10.7010.276.016.684.263.59
AIQGlobal X Fut20190815ETF49.7623.6223.0622.550.561.07
AIRAAR Corp.20190815A20.648.874.653.964.224.90
AIRGAirgain, Inc20190815A73.6841.0611.9513.2629.1127.79
AIRIAir Industri20190815A237.71239.59236.55236.553.033.03
AIRRFirst Trust20190815ETF14.575.335.826.43-0.49-1.09
AIRTAir T Inc20190815A893.63423.39396.02396.9027.3726.49
AITApplied Indu20190815A26.9715.206.226.468.988.74
AIVApartment In20190815A5.042.251.271.340.980.91
AIZAssurant, In20190815A7.644.511.812.962.701.54
AJGArthur J. Ga20190815A6.314.031.851.992.192.04
AJRDAerojet Rock20190815A15.595.562.923.382.652.18
AJXGreat Ajax C20190815A16.3918.9616.8213.342.155.62
AKAMAkamai Techn20190815A5.804.301.401.592.892.71
AKBAAkebia Thera20190815A24.0725.282.104.9623.1820.32
AKCAAkcea Therap20190815A65.8044.8412.3214.1232.5230.73
AKERAkers Biosci20190815A300.98373.58350.17350.1423.4123.44
AKGAsanko Gold20190815A81.80100.7175.1073.0425.6127.66
AKRAcadia Realt20190815A12.886.093.864.642.231.45
AKROAkero Therap20190815A273.02111.58-14.86-44.58126.44156.16
AKRXAkorn, Inc.20190815A40.8143.657.4815.8836.1727.77
AKTSAKOUSTIS TEC20190815A42.9040.0811.0211.8229.0728.26
ALAir Lease Co20190815A11.218.041.682.766.365.28
ALACAlberton Acq20190815A49.389.749.749.740.000.00
ALBAlbemarle Co20190815A7.683.812.112.011.701.81
ALBOAlbireo Phar20190815A160.32108.6793.9096.8914.7711.78
ALCAlcon Inc. O20190815A7.323.771.641.862.141.92
ALCOAlico Inc20190815A145.4287.0580.8381.276.225.78
ALDXAldeyra Ther20190815A88.8243.5421.7623.5221.7820.02
ALEALLETE, Inc.20190815A12.935.630.581.655.053.99
ALECAlector, Inc20190815A42.8238.601.6213.6536.9824.95
ALEXAlexander &20190815A16.017.00-3.87-3.0310.8810.03
ALFAAlphaClone A20190815ETF26.9859.1628.8339.0730.3220.09
ALGAlamo Group,20190815A55.4126.2115.9018.0910.328.13
ALGNAlign Techno20190815A11.326.942.564.074.382.87
ALGRAllegro Merg20190815A47.9832.9637.3837.38-4.41-4.41
ALGTAllegiant Tr20190815A27.6511.113.324.177.796.94
ALIMAlimera Scie20190815A624.54359.63298.96289.8860.6769.75
ALJJALJ Regional20190815A370.7680.98-2.8131.6083.7849.38
ALKAlaska Air G20190815A6.313.731.791.941.931.79
ALKSAlkermes Inc20190815A16.7310.653.043.477.617.19
ALLThe Allstate20190815A4.502.290.210.512.081.78
ALLEAllegion Pub20190815A5.944.012.773.031.240.99
ALLKAllakos Inc.20190815A39.9124.8718.7819.916.104.96
ALLOAllogene The20190815A48.5025.437.038.5818.4016.85
ALLTAllot Ltd. O20190815A45.2230.0422.3722.417.677.64
ALLYAlly Financi20190815A3.473.040.280.882.762.16
ALNAAllena Pharm20190815A154.8874.98-6.08-1.8781.0676.85
ALNYAlnylam Phar20190815A20.339.546.606.092.943.44
ALOAlio Gold In20190815A78.8770.3271.7371.86-1.41-1.54
ALOTAstroNova, I20190815A141.8970.7446.5648.3724.1822.37
ALPNAlpine Immun20190815A356.42141.2632.3362.43108.9378.83
ALRMAlarm.com Ho20190815A23.2119.064.887.0714.1811.99
ALRNAileron Ther20190815A356.58281.22232.61237.1348.6144.10
ALSKAlaska Commu20190815A138.0977.5461.6561.6415.9015.90
ALSNALLISON TRAN20190815A6.893.232.182.331.050.90
ALTAltimmune, I20190815A104.1071.7141.4844.3130.2227.39
ALTMAltus Midstr20190815A62.0572.9320.7122.6052.2250.33
ALTRAltair Engin20190815A23.289.093.374.445.724.65
ALTSProShares Mo20190815ETF22.57
ALTYGlobal X Sup20190815ETF30.3823.5123.1222.970.390.54
ALVAutoliv, Inc20190815A12.986.033.033.453.002.58
ALXNAlexion Phar20190815A8.105.191.932.293.262.89
ALYAAlithya Grou20190815A190.71188.62185.81189.882.81-1.26
AMAntero Midst20190815A14.1714.597.788.416.816.18
AMAGAMAG Pharmac20190815A16.8513.800.112.4813.5811.35
AMALAmalgamated20190815A105.1547.4530.2531.9417.2015.52
AMATApplied Mate20190815A2.572.22-0.910.493.131.74
AMBAAmbarella, I20190815A24.5912.689.949.312.743.37
AMBCAmbac Financ20190815A12.3013.460.020.0613.4513.40
AMCAMC ENTERTAI20190815A11.1010.095.535.784.564.30
AMCAiShares Russ20190815ETF14.4723.0021.8921.961.101.04
AMCIAMCI Acquisi20190815A35.9028.7019.3919.399.319.31
AMCRAmcor plc Or20190815A10.3710.982.273.178.717.81
AMCXAMC Networks20190815A12.194.812.242.852.571.96
AMDAdvanced Mic20190815A3.363.180.210.392.972.78
AMEAmetek, Inc.20190815A5.942.991.131.551.861.43
AMEDAmedisys Inc20190815A26.128.613.083.565.535.05
AMEHApollo Medic20190815A172.44111.7070.5073.2241.2038.48
AMGAffiliated M20190815A10.695.071.201.843.873.22
AMGNAmgen Inc20190815A5.404.311.121.283.193.03
AMHAMERICAN HOM20190815A4.395.102.103.223.001.88
AMJJP Morgan Al20190815ETN4.654.222.522.481.711.74
AMKAssetMark Fi20190815A51.6519.646.859.8712.799.77
AMKRAmkor Techno20190815A12.4115.76-8.43-8.6624.1924.42
AMLPAlerian MLP20190815ETF11.3210.957.747.423.213.53
AMNAMN Healthca20190815A17.299.934.855.495.084.45
AMNBAmerican Nat20190815A144.5830.167.5313.7522.6316.41
AMOMQraft AI-Enh20190815ETF47.6553.2051.6951.661.521.54
AMOTAllied Motio20190815A63.6027.2421.3620.595.886.65
AMPAmeriprise F20190815A7.674.51-1.031.725.532.79
AMPEAmpio Pharma20190815A166.20113.7466.3376.0147.4137.73
AMPHAmphastar Ph20190815A18.4110.90-0.332.6311.248.28
AMPYAmplify Ener20190815A31.6220.6110.6312.839.997.79
AMRBAmerican Riv20190815A820.24172.10172.10172.100.000.00
AMRCAmeresco, In20190815A26.9226.059.218.4116.8417.64
AMRHAmeri Holdin20190815A118.31137.36112.38114.8624.9722.49
AMRKA-Mark Preci20190815A519.2173.1175.6471.62-2.531.49
AMRSAmyris Inc.20190815A52.3530.679.5810.7421.0919.93
AMRXAmneal Pharm20190815A41.9934.180.7517.4133.4316.77
AMSAmerican Sha20190815A455.46343.42352.75358.00-9.33-14.58
AMSCAmerican Sup20190815A49.0383.5818.7718.9664.8164.62
AMSFAMERISAFE, I20190815A32.7518.6312.5213.556.115.08
AMSWAAmerican Sof20190815A53.0128.0914.2115.0213.8713.07
AMTAmerican Tow20190815A5.656.333.961.632.374.71
AMTBAmerant Banc20190815A106.8744.7631.9030.1712.8614.59
AMTBBAmerant Banc20190815A716.31218.76224.98224.98-6.22-6.22
AMTDTD Ameritrad20190815A5.863.391.201.822.181.57
AMTXAemetis, Inc20190815A415.65289.08224.42206.1864.6682.90
AMUETRACS Aleri20190815ETN15.639.468.148.711.320.75
AMUBETRACS Aleri20190815ETN50.22
AMWDAmerican Woo20190815A41.2125.6718.6418.867.046.82
AMZAInfraCap MLP20190815ETF21.5031.8430.5030.501.351.34
AMZNAmazon.Com I20190815A4.692.531.891.800.640.73
ANAutoNation,20190815A11.534.811.081.283.733.53
ANABAnaptysBio,20190815A53.3023.8423.5724.630.27-0.80
ANATAmerican Nat20190815A75.8526.8613.3113.7413.5513.13
ANDAAndina Acqui20190815A50.38
ANDEAndersons In20190815A25.2711.970.500.4811.4711.48
ANETArista Netwo20190815A9.604.722.531.452.193.27
ANFAbercrombie20190815A9.437.532.963.124.584.41
ANGIANGI Homeser20190815A15.4613.064.535.488.537.59
ANGLVanEck Vecto20190815ETF7.173.332.022.221.311.11
ANGOAngioDynamic20190815A17.4110.592.993.217.607.38
ANHAnworth Mort20190815A28.4825.2817.6717.917.517.27
ANIKAnika Therap20190815A37.1616.426.556.979.879.45
ANIPANI Pharmace20190815A46.9517.386.115.4611.2611.92
ANIXAnixa Biosci20190815A101.6960.1520.7324.2039.4235.96
ANSSAnsys Inc20190815A11.275.212.302.383.103.21
ANYSphere 3D Co20190815A528.44469.1391.57106.15377.57362.99
AOAiShares Core20190815ETF10.528.713.584.105.124.61
AOBCAmerican Out20190815A14.2714.78-8.62-3.6423.4018.42
AOKiShares Core20190815ETF9.7514.008.4712.985.531.02
AOMiShares Core20190815ETF8.676.449.616.35-3.170.09
AONAon plc Clas20190815A7.603.411.011.122.412.29
AORiShares Core20190815ETF11.7121.0014.6316.596.374.41
AOSA.O. Smith C20190815A4.176.16-0.15-0.106.326.27
AOSLAlpha and Om20190815A55.1211.339.379.961.961.37
APAmpco-Pittsb20190815A269.90342.51341.64341.640.870.87
APAApache Corpo20190815A5.697.192.463.554.743.65
APAMARTISAN PART20190815A12.926.25-0.070.716.325.54
APDAir Products20190815A6.773.721.911.501.812.22
APDNApplied DNA20190815A98.90112.99106.01108.936.984.06
APENApollo Endos20190815A457.69132.82179.79172.63-46.97-39.81
APEXApex Global20190815A1500.881361.741333.501333.5028.2428.24
APHAmphenol Cor20190815A5.473.700.051.043.652.66
APHAAphria Inc.20190815A16.7717.626.987.6410.659.99
APLEApple Hospit20190815A6.557.273.123.684.173.60
APLSApellis Phar20190815A60.1435.0317.6218.9417.4016.09
APLTApplied Ther20190815A665.44265.08265.08265.080.000.00
APMAptorum Grou20190815A442.04351.99324.91324.9127.0827.08
APOApollo Globa20190815A18.258.873.604.395.274.48
APOGApogee Enter20190815A19.2111.601.672.269.949.34
APPFAppFolio, In20190815A36.2216.589.739.916.856.67
APPNAppian Corpo20190815A17.8710.693.604.147.096.55
APPSDigital Turb20190815A17.3618.378.281.2610.1317.12
APRNBlue Apron H20190815A45.5044.2131.3232.1812.8912.04
APTAlpha Pro Te20190815A136.7388.5763.9470.2424.6318.33
APTOAptose Biosc20190815A71.4551.2223.3622.9527.8528.26
APTSPreferred Ap20190815A17.0710.367.464.572.905.79
APTVAptiv PLC20190815A7.473.870.500.653.363.22
APTXAptinyx Inc.20190815A142.6279.9769.1058.3710.8721.59
APVOAptevo Thera20190815A115.32141.37150.42158.45-9.05-17.08
APWCAsia Pacific20190815A440.62158.37156.22158.372.150.00
APYApergy Corpo20190815A30.1311.935.295.786.646.15
APYXApyx Medical20190815A55.20234.3847.6049.19186.79185.20
AQBAquaBounty T20190815A127.8188.8132.9452.5155.8736.31
AQMSAqua Metals,20190815A107.7673.4457.2660.2116.1813.23
AQNAlgonquin Po20190815A8.607.145.495.791.651.34
AQSTAquestive Th20190815A318.20144.95113.28117.8731.6827.09
AQUAEvoqua Water20190815A22.0745.3011.5011.0433.8834.25
ARANTERO RESOU20190815A29.4126.928.339.3718.5817.55
ARAAmerican Ren20190815A57.2933.6222.2621.3411.3612.29
ARAVAravive, Inc20190815A912.84562.98556.19557.536.795.44
ARAYAccuray Inco20190815A36.4929.9715.0512.3214.8617.59
ARCARC Document20190815A145.0482.9956.6658.1726.3225.01
ARCBArcBest Corp20190815A21.158.993.083.875.915.13
ARCCAres Capital20190815A5.675.262.713.102.542.16
ARCEArco Platfor20190815A207.0064.7744.8757.4519.907.32
ARCHArch Coal, I20190815A19.769.461.131.748.337.72
ARCMArrow Reserv20190815ETF91.2969.7069.7069.700.000.00
ARCOARCOS DORADO20190815A28.0914.252.765.4111.498.84
ARCTArcturus The20190815A101.3685.9132.2735.8453.6450.08
ARDArdagh Group20190815A34.2813.529.2510.944.272.58
ARDSAridis Pharm20190815A413.67331.85277.23237.9954.6293.86
ARDXArdelyx, Inc20190815A103.8171.413.045.8068.3765.61
AREAlexandria R20190815A7.363.250.700.952.552.30
ARECAMERICAN RES20190815A583.01449.38221.48221.48227.91227.91
ARESAres Managem20190815A13.296.792.763.314.043.48
ARGOArgo Group I20190815A34.7017.887.689.0310.208.85
ARGTGlobal X MSC20190815ETF20.3441.8543.7944.83-1.94-2.98
ARIAPOLLO COMME20190815A5.565.852.652.723.203.13
ARKFARK Fintech20190815ETF38.4316.1024.3419.14-8.24-3.05
ARKGARK Genomic20190815ETF16.9610.163.405.186.764.98
ARKKARK Innovati20190815ETF13.2313.4113.3213.320.100.10
ARKQARK Autonomo20190815ETF25.5419.3312.1613.677.175.66
ARKRArk Restaura20190815A269.20104.45104.45104.450.000.00
ARKWARK Next Gen20190815ETF9.9410.719.7111.871.00-1.16
ARLAmerican Rea20190815A732.08276.28228.44238.0047.8438.28
ARLOArlo Technol20190815A37.3529.9510.7814.4019.1715.58
ARLPAlliance Res20190815A17.5125.5315.4112.6810.1212.85
ARMKARAMARK20190815A4.254.940.750.824.194.12
ARMPArmata Pharm20190815A311.83279.8790.15160.63189.72119.24
ARNAArena Pharma20190815A26.7013.216.096.247.116.97
ARNCArconic Corp20190815A4.455.754.392.761.362.99
AROCArchrock Inc20190815A13.069.792.104.447.695.35
AROWArrow Financ20190815A67.8141.4731.5031.519.979.96
ARPOAerpio Pharm20190815A323.26116.4880.8381.9035.6534.58
ARRARMOUR Resid20190815A7.646.714.034.922.681.78
ARTLArtelo Biosc20190815A588.00544.13541.25541.252.872.87
ARTNAArtesian Res20190815A133.3057.9042.6655.3615.232.54
ARTWArts-Way Man20190815A331.33316.82316.82316.820.000.00
ARVNArvinas, Inc20190815A76.1050.5015.2119.9535.2830.54
ARWArrow Electr20190815A15.687.842.803.245.044.60
ARWRArrowhead Re20190815A19.1112.920.921.7311.9911.19
ARYAARYA Science20190815A49.989.839.839.830.000.00
ASBAssociated B20190815A6.2211.202.162.829.068.40
ASCARDMORE SHIP20190815A33.4021.141.003.7720.1417.37
ASEAGlobal X FTS20190815ETF340.21179.76180.50180.50-0.74-0.74
ASETFlexShares R20190815ETF65.9156.1156.1156.110.000.00
ASFIAsta Funding20190815A278.26120.88106.55117.0514.333.83
ASGNASGN Incorpo20190815A17.938.882.273.746.625.14
ASHAshland Glob20190815A11.878.750.453.298.305.46
ASHRXtrackers Ha20190815ETF3.794.142.622.481.531.66
ASHSXtrackers Ha20190815ETF27.1119.3417.9318.601.410.75
ASHXXtrackers MS20190815ETF53.6446.8235.4448.0011.38-1.19
ASIXAdvanSix Inc20190815A38.0527.4714.4714.9713.0012.51
ASMAvino Silver20190815A79.7271.8455.8856.3715.9615.46
ASMBAssembly Bio20190815A63.8342.844.715.9238.1336.91
ASNAAscena Retai20190815A91.7876.5350.8450.2525.6926.27
ASPNAspen Aeroge20190815A235.77108.63101.00101.567.637.07
ASPSAltisource P20190815A58.9943.3817.0117.1926.3726.19
ASPUASPEN GROUP,20190815A602.88349.47325.82330.6823.6518.79
ASRTAssertio The20190815A65.8655.563.7417.7051.8237.85
ASRVAmeriServ Fi20190815A59.6963.3152.9052.9010.4110.41
ASTCAstrotech Co20190815A258.5389.50101.98101.98-12.48-12.48
ASTEAstec Indust20190815A41.0016.638.048.828.597.81
ASURAsure Softwa20190815A50.6325.2813.4412.9611.8312.32
ASYSAmtech Syste20190815A145.2622.8218.1218.264.714.56
ATAtlantic Pow20190815A44.1430.1717.7718.2312.4011.94
ATECAlphatec Hol20190815A38.3577.1272.4883.914.65-6.78
ATENA10 NETWORKS20190815A15.499.546.615.482.944.05
ATESTCTest Symbol20190815A23.2310.7610.6610.660.090.09
ATESTGTEST SYMBOL20190815A22.7813.4613.2313.360.230.11
ATEXAnterix Inc.20190815A50.2046.2727.8429.9518.4316.33
ATGEAdtalem Glob20190815A13.419.460.623.888.845.58
ATHAthene Holdi20190815A7.048.951.722.067.236.89
ATHXAthersys, In20190815A86.3197.8161.2062.5336.6135.28
ATIAllegheny Te20190815A13.745.652.092.303.553.35
ATIFATIF Holding20190815A229.87191.37150.92172.1140.4519.26
ATKRAtkore Inter20190815A17.6415.317.487.207.838.11
ATLCAtlanticus H20190815A341.15206.13127.57175.5978.5630.54
ATLOAMES Nationa20190815A117.4064.0362.8762.131.171.91
ATMPiPath Select20190815ETF11.9211.7912.6412.77-0.85-0.98
ATNIATN Internat20190815A53.9728.3219.2820.549.047.78
ATNMActinium Pha20190815A254.57252.83227.26209.3225.5743.51
ATNXAthenex, Inc20190815A29.5318.1510.0310.178.117.98
ATOAtmos Energy20190815A7.514.391.401.792.992.60
ATOMAtomera Inco20190815A167.37105.8449.7167.1356.1438.72
ATOSAtossa Thera20190815A143.90119.8977.7784.4242.1235.47
ATRAptarGroup,20190815A15.067.983.723.924.264.06
ATRAAtara Biothe20190815A30.3417.636.678.4510.969.19
ATRCAtriCure, In20190815A26.7823.575.455.6718.1317.90
ATRIAtrion Corp20190815A9.2622.04
ATROAstronics Co20190815A20.4614.195.376.008.818.18
ATRSAntares Phar20190815A32.9325.789.7610.1216.0215.67
ATSGAir Transpor20190815A20.2538.94-3.68-2.6742.6241.61
ATTOAtento S.A.20190815A136.1487.2664.6466.4922.6220.77
ATUSAltice USA,20190815A4.103.530.490.753.052.79
ATVIActivision B20190815A2.922.242.830.92-0.591.32
ATXIAvenue Thera20190815A628.7742.7228.1728.1714.5514.55
AUBAtlantic Uni20190815A11.985.031.942.493.092.54
AUBNAuburn Natio20190815A268.8695.4083.8096.4911.60-1.09
AUDCAudioCodes L20190815A35.3223.8411.2012.4312.6411.40
AUGAuryn Resour20190815A103.38118.2664.1664.1954.0954.07
AUMNGolden Miner20190815A143.64148.21132.20131.6916.0116.52
AUPHAurinia Phar20190815A23.3820.273.234.5217.0415.75
AUSFGlobal X Ada20190815ETF29.2929.4829.4229.440.060.04
AUTOAutoWeb, Inc20190815A645.33560.14440.73554.89119.405.25
AUYYamana Gold,20190815A29.3923.807.0310.7816.7512.99
AVAAvista Corpo20190815A9.328.583.314.145.274.44
AVAVAeroVironmen20190815A37.0615.825.106.2710.729.55
AVBAvalonBay Co20190815A8.764.000.601.373.392.63
AVCOAvalon Globo20190815A123.6869.4950.3853.1819.1016.31
AVDAmerican Van20190815A40.3916.0312.152.423.8813.61
AVEOAVEO Pharmac20190815A48.0348.2126.7433.5221.4714.69
AVGOBroadcom Inc20190815A6.984.583.763.510.821.07
AVGRAvinger, Inc20190815A166.17176.63152.01153.5724.6323.07
AVIDAvid Technol20190815A31.3018.573.674.2914.8914.28
AVLRAvalara, Inc20190815A15.6011.776.779.785.001.99
AVNSAvanos Medic20190815A22.6510.536.686.393.854.14
AVNWAviat Networ20190815A187.4152.19-8.61-5.1360.8057.33
AVROAVROBIO, Inc20190815A99.5940.0224.4826.3615.5413.66
AVTAvnet, Inc.20190815A8.883.580.961.012.612.56
AVTRAvantor, Inc20190815A16.4314.4821.6916.79-7.22-2.31
AVXLAnavex Life20190815A69.4950.6734.5737.1516.1013.52
AVYAvery Dennis20190815A10.075.24-1.092.236.333.01
AVYAAvaya Holdin20190815A12.9510.062.093.387.976.68
AWIArmstrong Wo20190815A14.555.962.021.913.944.05
AWKAmerican Wat20190815A5.695.920.481.895.444.03
AWRAmerican Sta20190815A11.604.731.612.203.122.52
AWREAware Inc20190815A168.94374.61359.81305.5314.7969.08
AWTMAware Ultra-20190815ETF3.12
AWXAvalon Holdi20190815A211.40267.82254.49236.5013.3331.32
AXAxos Financi20190815A15.966.61-1.50-0.298.116.91
AXASAbraxas Petr20190815A84.9896.3584.5376.7511.8519.76
AXDXAccelerate D20190815A74.2240.0715.8815.5324.1924.54
AXEAnixter Inte20190815A27.8912.114.547.387.574.73
AXGNAxogen, Inc.20190815A32.6727.096.0117.2521.089.84
AXGTAxovant Gene20190815A79.7838.2515.7517.7222.5020.53
AXJLWisdomTree A20190815ETF21.7124.5811.1934.7113.38-10.14
AXLAmerican Axl20190815A14.8012.613.204.119.418.50
AXLAAxcella Heal20190815A762.1431.5229.0230.472.501.05
AXNXAxonics Modu20190815A72.7847.6728.2930.6419.3817.03
AXPAmerican Exp20190815A3.832.580.721.101.871.48
AXRAMREP Corpor20190815A440.54159.44167.04173.35-7.60-13.91
AXSAxis Capital20190815A8.354.012.302.341.711.66
AXSMAxsome Thera20190815A16.729.85-2.160.1512.029.70
AXTAAxalta Coati20190815A4.1211.192.072.219.128.99
AXTIAXT Inc20190815A40.8144.830.761.8944.0742.95
AXUAlexco Resou20190815A51.9357.7128.8726.9028.8430.83
AYAtlantica Yi20190815A11.497.302.322.454.984.85
AYIAcuity Brand20190815A23.7211.373.724.167.657.21
AYTUAytu BioScie20190815A219.25170.95128.95128.5441.9942.41
AYXAlteryx, Inc20190815A16.089.124.124.915.004.21
AZOAutoZone, In20190815A14.806.992.162.764.664.10
AZPNAspen Techno20190815A15.436.602.833.253.773.35
AZREAzure Power20190815A121.9255.6354.6055.741.03-0.11
AZRXAzurRx BioPh20190815A119.93174.78174.86174.93-0.08-0.15
AZZAZZ Inc.20190815A36.1814.827.527.607.307.22
BBarnes Group20190815A24.199.335.335.164.004.17
BABoeing Compa20190815A5.263.101.661.991.451.11
BABInvesco Taxa20190815ETF4.358.168.037.820.120.34
BACBank of Amer20190815A3.794.131.362.682.781.46
BAHBooz Allen H20190815A7.575.582.904.302.681.29
BALiPath Series20190815ETN41.0327.3326.9426.960.390.37
BAMBrookfield A20190815A2.171.990.110.321.881.67
BANCBanc of Cali20190815A15.7012.222.042.7710.199.47
BANDBandwidth In20190815A62.7632.5014.1915.6118.3116.89
BANFBancfirst Co20190815A50.3722.7612.0312.1110.7310.66
BANRBanner Corp.20190815A16.127.682.443.245.244.43
BANXStoneCastle20190815A178.9969.6171.9471.94-2.33-2.33
BAPCredicorp LT20190815A14.834.064.304.95-0.23-0.89
BAPRInnovator S&20190815ETF24.2924.7116.2117.948.496.77
BASIBioanalytica20190815A361.99154.88133.95133.9520.9320.93
BATRALiberty Medi20190815A49.5142.0726.4028.3315.6713.73
BATRKLiberty Medi20190815A39.0830.259.9212.9520.3317.30
BATTAmplify Adva20190815ETF45.0429.9630.3829.96-0.420.00
BAUGInnovator S&20190815ETF27.7913.451.226.1912.237.26
BAXBaxter Inter20190815A4.914.202.192.802.021.40
BBBlackBerry L20190815A14.9212.536.358.276.174.25
BBAXJPMorgan Bet20190815ETF37.7624.1122.4722.471.641.64
BBBYBed Bath & B20190815A13.6712.155.616.486.555.68
BBCVirtus LifeS20190815ETF53.1378.3634.8971.9343.476.42
BBCAJPMorgan Bet20190815ETF5.234.081.102.732.981.35
BBCPConcrete Pum20190815A115.1953.1857.7659.94-4.58-6.76
BBDCBarings BDC,20190815A22.6513.389.159.834.233.54
BBEUJPMorgan Bet20190815ETF4.734.402.533.181.881.22
BBGIBeasley Broa20190815A158.9172.1825.7833.8146.4038.38
BBHVanEck Vecto20190815ETF10.6818.3612.8213.205.545.16
BBIOBridgeBio Ph20190815A89.9940.4626.0431.8814.418.57
BBJPJPMorgan Bet20190815ETF5.304.132.362.931.781.20
BBPVirtus LifeS20190815ETF25.734.615.084.61-0.470.00
BBREJPMorgan Bet20190815ETF4.1577.8516.3310.6361.5267.23
BBSAJPMorgan Bet20190815ETF6.604.584.584.580.000.00
BBSIBarrett Busi20190815A82.9054.7445.5048.229.246.52
BBUBrookfield B20190815A37.6733.1818.2419.5114.9413.67
BBUSJPMorgan Bet20190815ETF5.8418.3518.2318.230.120.12
BBWBuild-A-Bear20190815A67.5841.0230.2124.8910.8116.14
BBXBBX Capital20190815A62.9647.6022.2925.7825.3121.83
BBYBest Buy Com20190815A5.082.960.891.182.071.78
BCBrunswick Co20190815A9.344.151.301.692.852.46
BCBPBCB Bancorp20190815A83.8466.9056.4157.2310.499.67
BCCBoise Cascad20190815A28.519.403.084.096.335.31
BCDAberdeen Sta20190815ETF29.2125.6122.4229.723.19-4.11
BCDABioCardia, I20190815A306.56114.6394.1894.1820.4520.45
BCEBCE, Inc.20190815A2.283.423.061.710.361.71
BCEIBONANZA CREE20190815A38.7313.222.342.6810.9610.56
BCELAtreca, Inc.20190815A548.97198.82122.12184.0976.7014.74
BCIAberdeen Sta20190815ETF20.7717.1115.4015.291.721.82
BCLIBrainstorm C20190815A77.8382.9321.3820.2461.5662.70
BCMiPath Pure B20190815ETN43.629.2413.219.24-3.970.00
BCMLBayCom Corp20190815A147.0815.1213.1813.101.942.03
BCOThe Brink's20190815A14.625.282.942.442.342.84
BCOMB Communicat20190815A215.1895.5676.1595.5619.410.00
BCORBlucora, Inc20190815A17.1211.98-0.661.4512.6410.55
BCOVBrightcove,20190815A31.1325.36-14.95-6.7640.3132.12
BCOW1895 Bancorp20190815A265.25263.51263.51263.510.000.00
BCPCBalchem Corp20190815A37.7216.0610.8011.695.264.36
BCRXBioCryst Pha20190815A40.3139.809.4711.3730.3328.43
BCSFBain Capital20190815A21.9311.997.228.594.773.40
BCTFBancorp 34,20190815A351.53254.41254.41254.410.000.00
BDCBelden Inc.20190815A14.285.691.321.874.383.82
BDCSUBS AG Excha20190815ETN77.3352.1152.0651.740.050.36
BDCZETRACS Wells20190815ETN81.61
BDGEBridge Banco20190815A67.8339.8034.8134.634.995.17
BDLFlanigan's E20190815A424.2092.7658.8672.2733.9020.49
BDNBrandywine R20190815A7.238.785.745.453.043.36
BDRBlonder Tong20190815A1139.33720.961093.761093.76-372.80-372.80
BDSIBioDelivery20190815A26.0130.881.4713.3129.4011.89
BDXBecton, Dick20190815A7.064.512.632.561.881.95
BEBloom Energy20190815A24.3124.9614.8714.0710.0910.89
BEATBioTelemetry20190815A21.6816.006.8711.729.144.28
BECNBeacon Roofi20190815A12.6414.359.669.514.694.84
BELFABel Fuse Inc20190815A1248.58
BELFBBel Fuse Inc20190815A129.1158.5047.0646.0711.4412.43
BENFranklin Res20190815A4.013.110.951.322.161.78
BEPBrookfield R20190815A8.004.482.142.032.342.45
BERYBerry Global20190815A9.479.346.256.533.102.84
BFABrown-Forman20190815A34.3515.4614.7114.010.751.45
BFBBrown-Forman20190815A4.762.251.261.110.991.14
BFAMBRIGHT HORIZ20190815A16.595.812.472.893.342.92
BFCBank First C20190815A99.2042.1132.0234.6010.097.50
BFINBankFinancia20190815A103.9967.0730.4330.5436.6436.53
BFITGlobal X Hea20190815ETF158.0798.0397.0696.570.971.46
BFORBarron's 40020190815ETF12.876.264.504.441.761.81
BFSSaul Centers20190815A56.1920.1310.5414.269.605.88
BFSTBusiness Fir20190815A274.03113.9896.9596.9517.0317.03
BGBunge Limite20190815A7.303.711.161.612.552.10
BGCPBGC Partners20190815A21.0624.277.6716.8716.597.40
BGFVBig 5 Sporti20190815A90.1763.003.2813.1759.7249.84
BGGBriggs & Str20190815A33.0928.454.352.4824.1025.97
BGIBirks Group20190815A438.12251.49251.45251.450.040.04
BGRNiShares Glob20190815ETF20.407.627.457.450.170.17
BGSB&G Foods, I20190815A6.664.812.522.722.292.09
BGSFBG Staffing20190815A87.3859.5830.1329.9029.4529.68
BHBiglari Hold20190815A119.1577.3062.6066.5214.7110.79
BHATBlue Hat Int20190815A295.14130.00120.62120.279.389.73
BHBBar Harbor B20190815A151.4278.9666.3169.6712.659.30
BHCBausch Healt20190815A5.975.980.690.905.295.09
BHEBenchmark El20190815A13.865.432.112.773.332.67
BHFBrighthouse20190815A9.815.112.432.972.682.14
BHLBBerkshire Hi20190815A15.9227.044.684.3522.3522.68
BHRBraemar Hote20190815A30.0834.46-1.95-1.0836.4135.54
BHTGBioHiTech Gl20190815A395.34237.13271.45270.12-34.32-33.00
BHVNBiohaven Pha20190815A30.2818.2210.2812.037.946.19
BIBProShares Ul20190815ETF15.259.792.773.867.015.93
BIBLInspire 10020190815ETF32.6123.2723.2723.270.000.00
BICKFirst Trust20190815ETF39.6020.4512.2912.778.177.68
BIGBig Lots, In20190815A14.8510.093.283.706.816.39
BIIBBiogen Inc.20190815A7.753.952.112.211.841.74
BILSPDR Bloombe20190815ETF1.090.480.470.470.020.02
BIMIBOQI Interna20190815A1075.12426.32462.67449.73-36.35-23.40
BIOBio-Rad Labo20190815A31.3014.916.618.068.306.86
BIOBBio-Rad Labo20190815A119.9213.5913.5913.590.000.00
BIOCBiocept, Inc20190815A75.9771.5162.6062.168.949.38
BIOLBiolase, Inc20190815A335.50178.30180.82173.33-2.524.98
BIOXBioceres Cro20190815A187.66179.37168.80170.4610.578.91
BIPBrookfield I20190815A6.225.150.53-0.654.625.80
BISProShares Ul20190815ETF21.3810.716.686.254.024.46
BIVVanguard Int20190815ETF2.381.411.241.320.170.09
BIZDVanEck Vecto20190815ETF23.4715.0114.0814.010.941.01
BJBJs Wholesal20190815A11.3217.440.992.1616.4615.29
BJANInnovator S&20190815ETF23.2910.738.369.352.361.38
BJKVanEck Vecto20190815ETF38.1319.0516.5816.242.482.81
BJRIBJ's Restaur20190815A13.837.661.311.966.355.70
BJULInnovator S&20190815ETF24.1513.6613.1513.130.510.52
BJUNInnovator S&20190815ETF35.3214.1312.6813.721.450.41
BKBank of New20190815A2.892.770.341.312.431.46
BKCCBlackRock Ca20190815A21.4036.516.538.0029.9828.51
BKDBrookdale Se20190815A12.9310.023.514.636.485.36
BKEThe Buckle,20190815A14.7510.11-0.310.7810.429.34
BKEPBlueknight E20190815A79.5473.0044.1045.1428.9027.86
BKFiShares MSCI20190815ETF10.9510.137.227.122.913.01
BKHBlack Hills20190815A11.105.611.852.143.773.47
BKIBlack Knight20190815A9.653.26-0.78-0.404.043.66
BKLNInvesco Seni20190815ETF4.443.471.201.482.261.98
BKNGBooking Hold20190815A15.458.144.615.413.502.62
BKSCBank of Sout20190815A114.9064.6351.6653.3312.9711.30
BKTIBK Technolog20190815A196.51149.16122.53122.5326.6326.63
BKUBankunited,20190815A8.804.200.931.133.283.08
BKYIBIO-key Inte20190815A627.82576.23559.07559.0717.1617.16
BLBlackLine, I20190815A18.4920.8913.7015.147.195.75
BLBDBlue Bird Co20190815A76.9036.1222.4625.3913.6610.73
BLCMBellicum Pha20190815A131.4485.4369.0572.2316.4013.22
BLCNReality Shar20190815ETF74.2679.8471.3371.338.528.52
BLDTopBuild Cor20190815A21.399.246.706.422.552.83
BLDPBallard Powe20190815A24.6327.899.7510.8518.1316.68
BLDRBuilders Fir20190815A7.2313.11-1.43-1.1614.5414.26
BLESInspire Glob20190815ETF135.44141.90141.48142.210.42-0.31
BLFSBioLife Solu20190815A50.4937.1222.7924.5714.3312.55
BLHYVirtus Newfl20190815ETF76.0733.4833.4833.480.000.00
BLINBridgeline D20190815A87.8481.0233.6445.5047.3835.52
BLKBlackrock, I20190815A11.095.543.052.592.492.95
BLKBBlackbaud, I20190815A32.6510.263.073.367.206.90
BLLBall Corpora20190815A4.873.90-1.90-0.795.804.69
BLMNBloomin' Bra20190815A8.1014.104.994.879.119.24
BLNKBlink Chargi20190815A90.6169.9852.8654.7117.1215.28
BLOKAmplify Tran20190815ETF19.4526.8526.2926.620.560.23
BLPHBellerophon20190815A402.76254.26201.51201.2852.7552.98
BLUEbluebird bio20190815A26.1910.815.495.135.325.68
BLVVanguard Lon20190815ETF6.233.901.461.972.441.93
BLXBanco Latino20190815A32.2718.2310.2311.948.006.28
BMCHBMC Stock Ho20190815A15.186.562.111.524.193.84
BMIBadger Meter20190815A27.599.440.793.228.656.22
BMLPDorsey Wrigh20190815ETF32.978.418.418.410.000.00
BMOBank of Mont20190815A3.134.242.742.861.501.38
BMRABIOMERICA IN20190815A269.38237.72182.92183.6754.8054.05
BMRCBank of Mari20190815A48.6120.6515.6915.474.965.18
BMRNBioMarin Pha20190815A9.384.933.233.531.701.40
BMTCBryn Mawr Ba20190815A31.0616.4712.2212.974.253.50
BMYBristol-Myer20190815A2.242.96-0.570.653.532.31
BNDVanguard Tot20190815ETF1.180.990.630.710.360.28
BNDCFlexShares C20190815ETF15.399.0410.8310.83-1.79-1.79
BNDWVanguard Tot20190815ETF8.023.303.233.230.070.08
BNDXVanguard Tot20190815ETF1.710.920.730.810.190.11
BNEDBarnes & Nob20190815A40.7227.898.418.0819.4819.82
BNFTBenefitfocus20190815A32.2417.386.917.3710.4610.01
BNGOBionano Geno20190815A1172.22543.97405.49469.81138.4974.16
BNKDMicroSectors20190815ETN18.156.86-3.071.089.935.78
BNKOMicroSectors20190815ETN15.00
BNKUMicroSectors20190815ETN21.5018.657.6414.0911.014.56
BNKZMicroSectors20190815ETN16.4431.053.239.9827.8121.07
BNSBank of Nova20190815A2.082.130.390.511.741.62
BNSOBonso Electr20190815A1331.871068.241068.241068.240.000.00
BOCHBank of Comm20190815A42.6922.8214.2614.978.567.85
BOCTInnovator S&20190815ETF17.049.729.349.410.380.31
BOHBank of Hawa20190815A16.105.540.320.535.225.02
BOKFBOK Financia20190815A19.867.503.103.394.404.10
BOMNBoston Omaha20190815A64.3035.548.3310.8427.2124.71
BONDPIMCO Active20190815ETF4.065.291.992.183.303.11
BOOMDMC Global I20190815A32.5620.268.638.2811.6411.98
BOOTBoot Barn Ho20190815A18.437.901.523.926.383.98
BORRBorr Drillin20190815A242.88207.90183.86177.4124.0430.49
BOSCB.O.S. Bette20190815A340.79123.34-18.94-18.94142.28142.28
BOSSGlobal X Fou20190815ETF22.639.109.359.10-0.250.00
BOTJBank of the20190815A298.33289.78289.78289.780.000.00
BOTZGlobal X Fun20190815ETF5.826.584.754.141.832.45
BOUTInnovator IB20190815ETF73.4431.3225.3726.445.954.88
BOXBOX, INC.20190815A12.457.672.252.545.425.13
BOXLBoxlight Cor20190815A457.63336.45271.08274.5765.3761.88
BPFHBoston Priva20190815A13.3940.7824.0034.3316.786.45
BPMCBlueprint Me20190815A30.1412.247.609.074.643.16
BPMPBP Midstream20190815A26.653.377.307.50-3.93-4.13
BPMXBioPharmX Co20190815A259.11251.38246.13244.945.256.44
BPOPPopular Inc20190815A13.2710.122.822.937.307.19
BPRNThe Bank of20190815A278.61171.45171.39171.450.050.00
BPTBP Prudhoe B20190815A46.6831.425.648.9325.8122.49
BPTHBio-Path Hol20190815A142.0270.5245.8951.9524.6318.58
BPYBrookfield P20190815A5.615.220.600.924.614.29
BRBroadridge F20190815A5.742.621.291.631.330.99
BRCBrady Corpor20190815A17.917.23-2.764.379.992.86
BREWCraft Brew A20190815A38.2621.437.217.8114.2213.63
BRFVanEck Vecto20190815ETF60.7856.9254.2155.582.701.34
BRGBluerock Res20190815A23.7716.394.565.7711.8310.62
BRIDBridgford Fo20190815A298.93105.65105.70105.70-0.05-0.05
BRKABerkshire Ha20190815A0.000.600.000.000.000.00
BRKBBERKSHIRE HA20190815A3.512.711.431.251.281.46
BRKLBrookline Ba20190815A14.8618.913.173.4515.7415.46
BRKRBruker Corpo20190815A10.383.55-0.300.153.853.40
BRKSBrooks Autom20190815A19.8114.435.135.199.299.24
BRNBarnwell Ind20190815A225.76170.68123.38123.3847.3047.30
BROBrown & Brow20190815A4.364.08-0.99-0.835.074.91
BROGBrooge Energ20190815A31.250.240.210.210.020.02
BRPABig Rock Par20190815A78.1329.7129.7129.710.000.00
BRQSBorqs Techno20190815A815.35697.57697.57697.570.000.00
BRTBRT Apartmen20190815A162.41226.80195.29221.8931.504.90
BRXBRIXMOR PROP20190815A5.505.311.561.493.754.04
BRYBerry Corpor20190815A35.4319.823.525.1816.3014.64
BRZUDirexion Dai20190815ETF5.693.64-0.181.013.822.63
BSAEInvesco Bull20190815ETF27.3627.3027.3027.300.000.00
BSBEInvesco Bull20190815ETF23.32
BSCEInvesco Bull20190815ETF30.0330.5630.5630.560.000.00
BSCKInvesco Bull20190815ETF4.843.052.782.780.280.28
BSCLInvesco Bull20190815ETF5.072.822.532.640.290.18
BSCMInvesco Bull20190815ETF5.922.972.642.770.330.20
BSCNInvesco Bull20190815ETF13.847.327.287.290.040.03
BSCOInvesco Bull20190815ETF8.554.704.614.680.090.02
BSCPInvesco Bull20190815ETF12.146.675.896.250.780.42
BSCQInvesco Bull20190815ETF13.6611.2211.2211.220.000.00
BSCRInvesco Bull20190815ETF17.2714.5015.8715.87-1.37-1.37
BSCSInvesco Bull20190815ETF23.6923.9322.0323.331.900.60
BSDEInvesco Bull20190815ETF30.28
BSETBassett Furn20190815A140.4963.6943.7247.5819.9716.11
BSGMBioSig Techn20190815A130.6381.4663.9565.6717.5115.79
BSIGBrightSphere20190815A18.3010.286.076.114.214.16
BSJKInvesco Bull20190815ETF5.094.303.603.540.710.77
BSJLInvesco Bull20190815ETF6.263.752.932.750.821.00
BSJMInvesco Bull20190815ETF12.088.377.647.720.730.64
BSJNInvesco Bull20190815ETF34.4418.8816.2018.262.680.62
BSJOInvesco Bull20190815ETF27.3613.5413.9313.73-0.39-0.19
BSJPInvesco Bull20190815ETF37.9113.4913.5913.59-0.09-0.09
BSJQInvesco Bull20190815ETF25.6715.3515.5215.35-0.170.00
BSMBlack Stone20190815A17.7817.2512.2413.195.014.06
BSQRBSQUARE Corp20190815A212.8895.41-28.34-28.34123.74123.74
BSRRSierra Banco20190815A56.9926.3119.4521.787.114.78
BSTCBioSpecifics20190815A81.3147.0034.0537.7212.959.28
BSVVanguard Sho20190815ETF1.241.030.920.950.110.08
BSVNBank7 Corp.20190815A425.56270.40270.40270.400.000.00
BSXBoston Scien20190815A2.766.142.132.844.023.30
BTAIBioXcel Ther20190815A142.8872.5370.7870.791.751.74
BTALAGFiQ U.S. M20190815ETF26.3533.3632.7333.130.630.23
BTEBaytex Energ20190815A80.1272.9353.0551.7919.8821.14
BTECPrincipal He20190815ETF44.974.69-11.46-20.4516.1525.14
BTGB2Gold Corp.20190815A27.3327.1715.7418.4411.428.73
BTNBallantyne S20190815A764.31349.68185.85185.85163.83163.83
BTUPeabody Ener20190815A12.866.651.361.635.295.01
BULPacer US Cas20190815ETF39.1923.6229.7715.40-6.158.22
BURLBURLINGTON S20190815A12.397.704.875.042.842.66
BUSEFirst Busey20190815A18.8310.243.873.546.376.70
BUYUSCF SummerH20190815ETF94.27
BUYNUSCF SummerH20190815ETF81.80
BVBrightView H20190815A29.0811.500.060.5811.4410.92
BVALBrand Value20190815ETF18.8316.0716.0716.070.000.00
BVSNBroadvision20190815A555.59477.46477.46477.460.000.00
BWBabcock & Wi20190815A71.5056.3644.3642.5212.0013.84
BWABorgWarner I20190815A6.424.041.511.532.532.50
BWBBridgewater20190815A150.03105.3890.5792.3314.8013.05
BWENBroadwind En20190815A323.93125.4070.3153.3055.0972.10
BWFGBankwell Fin20190815A115.0751.7141.1143.5410.598.17
BWLABowl America20190815A697.361835.531832.191832.193.343.34
BWXSPDR Bloombe20190815ETF10.705.715.025.000.690.72
BWXTBWX Technolo20190815A14.014.861.412.213.452.66
BWZSPDR Bloombe20190815ETF36.6920.5720.5720.570.000.00
BXThe Blacksto20190815A3.573.251.041.462.211.79
BXCBlueLinx Hol20190815A55.3530.168.589.1821.5820.98
BXGBluegreen Va20190815A35.0219.5412.2011.997.347.55
BXMTBlackstone M20190815A3.437.396.335.681.061.71
BXPBoston Prope20190815A7.313.851.111.652.742.20
BXSBancorpSouth20190815A8.876.141.221.414.914.73
BYByline Banco20190815A32.0913.123.433.259.709.87
BYDBoyd Gaming20190815A10.005.101.010.874.094.23
BYFCBroadway Fin20190815A564.49399.19387.81401.7111.38-2.51
BYLDiShares Yiel20190815ETF15.2120.8716.9916.993.883.88
BYNDBeyond Meat,20190815A15.1711.584.055.887.535.70
BYSIBeyondSpring20190815A176.3476.3944.8042.0931.5934.30
BZHBeazer Homes20190815A27.6311.443.573.897.867.54
BZQProShares Ul20190815ETF5.413.481.090.762.392.72
CCitigroup In20190815A1.832.15-1.64-0.313.802.47
CAAPCorporacion20190815A82.0859.38108.8358.83-49.450.55
CAASChina Automo20190815A535.62605.04598.64605.006.400.04
CABOCable One, I20190815A10.7212.3710.0911.701.460.38
CACCamden Natio20190815A42.9822.916.406.7216.5116.19
CACCCredit Accep20190815A38.5115.599.9911.205.414.20
CACGClearBridge20190815ETF19.8015.2114.3314.490.880.72
CACICACI INTERNA20190815A36.3528.8814.5412.7814.3416.10
CADECadence Banc20190815A8.934.87-0.452.275.322.60
CAECAE INC20190815A7.254.890.071.264.813.63
CAGConagra Bran20190815A4.6911.730.021.8211.719.93
CAHCardinal Hea20190815A5.303.621.212.002.411.62
CAICAI Internat20190815A28.6516.092.915.6613.1810.43
CAKECheesecake F20190815A9.156.360.931.635.434.74
CALCaleres Inc20190815A16.499.023.003.286.025.74
CALACalithera Bi20190815A52.2238.0118.2217.4119.7920.60
CALFPacer US Sma20190815ETF12.297.228.837.02-1.610.20
CALMCal-Maine Fo20190815A11.574.430.721.333.713.10
CALXCALIX, INC.20190815A24.2113.582.513.9911.069.59
CAMPCalAmp Corp.20190815A26.5832.962.3820.5030.5812.45
CAMTCamtek Ltd20190815A44.4335.8324.0624.4711.7711.37
CAPEiPath Shille20190815ETN13.084.863.723.001.141.86
CAPLCrossAmerica20190815A135.0778.9665.7975.1813.163.77
CAPRCapricor The20190815A202.15154.13132.11138.9422.0215.19
CARAvis Budget20190815A9.205.450.601.654.853.81
CARACara Therape20190815A21.6219.455.805.2413.6514.21
CARECARTER BANK20190815A70.6833.6914.4718.5619.2115.12
CARGCarGurus, In20190815A12.8714.236.966.107.278.12
CAROCarolina Fin20190815A47.2015.6314.5614.521.081.11
CARSCars.com Inc20190815A15.0919.071.0111.8018.067.28
CARVCarver Banco20190815A397.04329.39329.39329.390.000.00
CARZFirst Trust20190815ETF32.0727.6316.9910.9010.6416.72
CASACasa Systems20190815A46.5044.7416.6219.2128.1225.53
CASHMeta Financi20190815A22.998.512.813.265.705.25
CASICASI Pharmac20190815A62.2232.70-0.3511.0833.0421.85
CASSCass Informa20190815A53.6127.7816.4719.2711.318.50
CASYCasey's Gene20190815A14.7216.0910.4012.025.694.07
CATCaterpillar20190815A3.643.501.351.172.142.32
CATBCatabasis Ph20190815A138.15120.2672.9786.3247.2933.94
CATCCAMBRIDGE BA20190815A335.67151.03142.66139.958.3611.08
CATHGlobal X S&P20190815ETF11.778.398.077.760.320.63
CATMCardtronics20190815A20.8817.683.364.8714.3212.81
CATOCATO CORP20190815A25.5711.915.005.486.916.43
CATSCatasys Inc.20190815A66.8262.9134.1837.3828.7325.53
CATYCathay Gener20190815A10.734.311.021.163.293.15
CBChubb Limite20190815A5.152.640.460.922.171.71
CBANColony Bankc20190815A280.51129.1084.71108.6944.3920.41
CBATCBAK Energy20190815A178.71147.36135.96135.9611.4111.41
CBAYCymabay Ther20190815A29.1930.314.376.9825.9423.34
CBBCincinnati B20190815A37.4729.74-18.9713.2848.7116.46
CBFVCB Financial20190815A279.20155.7194.4094.7961.3160.93
CBIOCatalyst Bio20190815A71.6139.429.1411.9730.2827.45
CBLCBL& Associa20190815A27.1125.9512.8314.9113.1311.04
CBLICleveland Bi20190815A303.79397.69397.69397.690.000.00
CBMBCBM Bancorp,20190815A214.54143.68153.63154.16-9.95-10.48
CBMGCellular Bio20190815A248.64154.77144.58150.2410.194.52
CBNKCapital Banc20190815A312.44133.77118.51118.1215.2615.65
CBOECboe Global20190815A10.325.290.701.514.603.78
CBONVanEck Vecto20190815ETF66.7146.8746.8746.870.000.00
CBPOChina Biolog20190815A24.9313.18-2.961.7016.1511.48
CBRECBRE GROUP,20190815A5.469.57-0.926.8210.492.76
CBRLCracker Barr20190815A13.066.372.602.973.773.40
CBSHCommerce Ban20190815A10.667.941.692.166.255.78
CBTCabot Corpor20190815A15.669.873.443.976.435.91
CBTXCBTX, Inc. C20190815A137.3227.2520.8821.886.365.37
CBUCommunity Ba20190815A31.7611.867.788.054.083.81
CBZCBIZ, Inc.20190815A13.945.503.842.641.652.86
CCThe Chemours20190815A10.4917.608.638.518.979.13
CCBCoastal Fina20190815A199.2874.0253.1859.6420.8514.38
CCBGCapital City20190815A93.6650.2640.2338.3810.0311.88
CCCClarivate An20190815A21.8514.6013.7413.680.860.92
CCCLChina Cerami20190815A547.96572.03553.27553.2718.7618.76
CCDCalamos Dyna20190815A46.1619.15-0.274.3019.4214.85
CCEPCoca-Cola Eu20190815A4.712.760.971.231.791.53
CCFChase Corpor20190815A111.3041.6428.6534.4412.987.20
CCHCollier Cree20190815A59.7524.0324.0324.030.000.00
CCICrown Castle20190815A5.883.540.431.583.111.96
CCJCameco Corpo20190815A12.409.852.623.497.236.36
CCKCrown Holdin20190815A7.402.820.351.302.471.52
CCLCarnival Cor20190815A2.491.980.671.151.310.83
CCLPCSI Compress20190815A67.0246.8424.8323.2722.0023.56
CCMPCabot Microe20190815A23.2113.997.465.526.538.47
CCNECNB Financia20190815A190.4797.1557.1366.0840.0331.07
CCOClear Channe20190815A44.0247.2129.7831.9717.5215.28
CCOICogent Commu20190815A16.827.631.172.346.455.28
CCORCore Alterna20190815ETF53.4923.0620.4622.802.610.26
CCRCONSOL Coal20190815A81.54115.3886.5986.3628.7929.02
CCRCChina Custom20190815A294.78151.7019.47100.91132.2450.79
CCRNCross Countr20190815A23.9116.3611.9212.444.453.92
CCSCENTURY COMM20190815A19.108.883.534.385.354.50
CCXChurchill Ca20190815A177.59
CCXIChemoCentryx20190815A50.4819.2513.8013.765.465.49
CDAYCeridian HCM20190815A21.2912.415.035.187.377.22
CDCVictoryShare20190815ETF7.469.758.348.861.410.88
CDECoeur Mining20190815A19.8218.699.897.638.8011.05
CDEVCentennial R20190815A25.3623.525.805.9117.7217.60
CDKCDK Global,20190815A7.289.132.553.326.585.81
CDLVictoryShare20190815ETF16.1711.467.9111.173.550.29
CDLXCardlytics,20190815A58.5839.8526.6727.9113.1811.93
CDMOAvid Bioserv20190815A51.1742.4923.3828.3819.1114.11
CDNACareDx, Inc.20190815A37.6218.174.877.5913.3010.58
CDNSCadence Desi20190815A4.827.810.160.607.667.21
CDORCondor Hospi20190815A10.339.059.059.050.000.00
CDRCedar Realty20190815A44.6138.0646.2342.18-8.17-4.12
CDTXCidara Thera20190815A284.97172.40138.03140.2934.3732.11
CDWCDW Corporat20190815A11.276.273.053.993.232.29
CDXCChromaDex Co20190815A64.0335.0921.8422.8113.2612.29
CDXSCodexis, Inc20190815A25.1112.898.498.204.414.70
CDZICADIZ, Inc.20190815A30.07118.6412.4914.29106.15104.35
CECelanese Cor20190815A7.673.890.260.593.633.30
CECECeco Environ20190815A29.9939.8613.6513.7426.2026.11
CEFSSaba Closed-20190815ETF48.1439.8238.7638.871.060.96
CEICamber Energ20190815A101.03135.3442.5649.6092.7585.74
CEIXCONSOL Energ20190815A27.2113.214.866.158.357.06
CELCellcom Isra20190815A214.55163.29165.71165.71-2.42-2.42
CELCCelcuity Inc20190815A328.80192.16188.12195.424.04-3.26
CELHCelsius Hold20190815A91.8247.6516.2116.5431.4431.11
CELPCypress Envi20190815A163.72111.5059.5474.1651.9637.34
CEMBiShares J.P.20190815ETF19.5610.428.459.111.971.31
CEMIChembio diag20190815A277.59121.53113.74117.447.804.09
CENTCentral Gard20190815A43.3723.95-5.09-4.3929.0428.35
CENTACentral Gard20190815A23.2510.382.943.697.446.69
CENXCentury Alum20190815A17.9120.4412.5513.477.896.96
CEPUCentral Puer20190815A40.0229.477.8416.8621.6312.61
CEQPCrestwood Eq20190815A20.279.605.476.004.133.60
CERCCerecor Inc.20190815A113.6083.4856.4756.1527.0227.33
CERNCerner Corp20190815A4.152.81-0.490.273.312.54
CERSCerus Corp20190815A19.6620.333.315.3517.0214.99
CETVCentral Euro20190815A26.7243.3614.3016.0229.0727.35
CETXCEMTREX INC.20190815A220.84155.6734.3764.44121.3091.23
CEVACEVA Inc.20190815A41.2534.782.603.4832.1731.30
CEWWisdomTree20190815ETF40.2631.2426.4028.654.842.58
CEYVictoryShare20190815ETF31.0223.1822.6922.040.491.15
CEZVictoryShare20190815ETF11.3117.6919.816.24-2.1311.45
CFCF Industrie20190815A6.4512.461.781.5010.6810.96
CFAVictoryShare20190815ETF7.315.153.443.601.711.55
CFBCrossFirst B20190815A45.5741.9925.5832.8416.419.15
CFBICommunity Fi20190815A155.82131.20145.54145.54-14.34-14.34
CFBKCentral Fede20190815A195.3387.5487.5487.540.000.00
CFFACF Finance A20190815A99.83
CFFIC&F Financia20190815A267.03280.14240.73242.2539.4037.89
CFFNCapitol Fede20190815A11.8010.064.975.225.094.85
CFGCitizens Fin20190815A3.284.851.061.613.793.24
CFMSConformis, I20190815A55.8556.3618.3019.1638.0737.20
CFOVictoryShare20190815ETF6.814.203.313.150.891.05
CFRCullen/Frost20190815A13.315.832.803.073.032.76
CFRXContraFect C20190815A198.16168.96115.62118.3753.3450.59
CFXColfax Corpo20190815A12.798.293.045.055.253.24
CGThe Carlyle20190815A12.488.041.732.586.325.47
CGACHINA GREEN20190815A418.52283.04182.34191.87100.7091.17
CGBDTCG BDC, Inc20190815A12.577.880.371.947.505.94
CGCCanopy Growt20190815A6.496.730.42-1.966.308.69
CGENCompugen Ltd20190815A96.6589.6125.7833.0763.8356.54
CGIXCancer Genet20190815A117.33219.04178.59178.8640.4540.18
CGNXCognex Corp20190815A10.435.741.154.014.681.73
CGOCalamos Glob20190815A45.0128.3216.0812.8412.2315.47
CGWInvesco S&P20190815ETF14.608.859.718.38-0.860.47
CHADDirexion Dai20190815ETF13.3711.859.2010.502.641.35
CHAPChaparral En20190815A82.6092.9432.7860.0960.2032.85
CHAUDirexion Dai20190815ETF6.055.182.253.342.921.84
CHCIComstock Hol20190815A745.75203.48354.68354.68-151.21-151.21
CHCOCity Holding20190815A34.1020.5213.6014.316.926.21
CHCTCommunity He20190815A25.4716.0612.7613.043.593.04
CHDChurch & Dwi20190815A5.283.240.120.433.122.81
CHDNChurchill Do20190815A23.2912.296.376.415.925.88
CHEChemed Corpo20190815A22.8912.998.248.534.754.46
CHEFThe Chef's W20190815A23.8213.453.654.229.809.24
CHEKCheck-Cap Lt20190815A76.7761.0833.8340.4527.2520.62
CHEPAGFiQ U.S. M20190815ETF246.07
CHFSCHF Solution20190815A198.0994.5949.2431.6545.3562.94
CHGGCHEGG, INC.20190815A8.6722.0020.7720.251.241.75
CHGXChange Finan20190815ETF18.8755.46165.85-24.31-110.3979.77
CHHChoice Hotel20190815A13.756.371.691.794.684.58
CHICalamos Conv20190815A17.1265.918.939.0856.9856.83
CHICGlobal X MSC20190815ETF325.47163.37163.37163.370.000.00
CHIEGlobal X MSC20190815ETF751.5872.1572.1572.150.000.00
CHIIGlobal X MSC20190815ETF621.87277.21-15.63-15.63292.84292.84
CHIKGlobal X MSC20190815ETF59.01
CHILGlobal X MSC20190815ETF22.0730.833.61-69.0427.2199.87
CHIMGlobal X MSC20190815ETF825.85
CHIQGlobal X MSC20190815ETF25.0024.9414.5613.6710.3711.27
CHIRGlobal X MSC20190815ETF46.136.566.566.560.000.00
CHISGlobal X MSC20190815ETF11.84
CHIXGlobal X MSC20190815ETF20.9533.5116.4217.4717.1016.05
CHKChesapeake E20190815A76.6760.5640.5347.1320.0413.44
CHKPCheck Point20190815A8.906.871.394.655.482.22
CHMAChiasma, Inc20190815A28.8419.005.047.8213.9611.18
CHMGChemung Fina20190815A381.43117.93116.06115.971.871.95
CHMICHERRY HILL20190815A15.639.083.944.545.144.54
CHNALoncar China20190815ETF90.5430.4419.7823.2410.667.20
CHNGChange Healt20190815A17.7310.903.206.467.704.44
CHNRChina Natura20190815A1192.25550.47550.47550.470.000.00
CHRACharah Solut20190815A103.9762.3230.3825.7131.9436.61
CHRSCoherus BioS20190815A18.4820.66-0.361.4121.0119.25
CHRWC.H. Robinso20190815A6.775.881.692.974.192.91
CHSChicos FAS,20190815A35.4823.4611.6713.0611.7510.39
CHTRCharter Comm20190815A8.153.591.401.762.191.83
CHUYChuy's Holdi20190815A30.4614.11-0.421.8014.5212.31
CHWCalamos Glob20190815A28.2926.0210.187.1215.8418.90
CHWYChewy, Inc.20190815A21.8213.126.788.936.344.19
CHYCalamos Conv20190815A24.1729.0016.9917.9012.0011.09
CICIGNA Corpor20190815A8.015.990.382.445.613.56
CIACitizens, In20190815A51.77110.9225.4726.3185.4584.62
CIBRFirst Trust20190815ETF20.978.1311.1310.80-3.00-2.67
CIDVictoryShare20190815ETF18.3815.5115.5115.510.000.00
CIDMCinedigm Cor20190815A648.32394.17394.17394.170.000.00
CIENCiena Corpor20190815A8.656.163.683.192.482.98
CIFSChina Intern20190815A205.26171.35163.59140.527.7630.82
CIGIColliers Int20190815A29.0412.513.054.899.467.62
CILVictoryShare20190815ETF21.007.206.186.181.021.02
CIMChimera Inve20190815A5.254.163.163.041.001.11
CINFCincinnati F20190815A8.614.111.231.562.872.55
CINRCINER RESOUR20190815A56.2034.2927.3227.336.976.96
CIOCITY OFFICE20190815A10.437.022.342.454.694.57
CIRCIRCOR Inter20190815A25.2112.353.396.608.975.75
CITCIT Group In20190815A7.134.721.982.442.752.28
CIVBCivista Banc20190815A64.7425.478.279.2417.2016.23
CIXComp X Inter20190815A373.13345.14345.01345.010.130.13
CIZVictoryShare20190815ETF23.216.644.636.112.010.52
CIZNCitizens Hol20190815A477.31222.40177.59212.1744.8110.23
CJJDChina Jo-Jo20190815A94.8783.2242.3252.9240.9030.30
CKHSeacor Holdi20190815A54.7130.3819.2420.4211.139.96
CKPTCheckpoint T20190815A604.72142.89132.74133.6610.159.23
CKXCKX Lands, I20190815A341.11319.81286.03291.6233.7828.18
CLColgate-Palm20190815A2.281.780.120.841.660.94
CLARClarus Corpo20190815A30.1774.4710.149.4864.3465.00
CLBCore Laborat20190815A19.5111.606.106.955.504.66
CLBKColumbia Fin20190815A21.8627.2210.6112.0316.6115.19
CLBSCaladrius Bi20190815A197.11139.49125.34125.5414.1413.94
CLCTCollectors U20190815A78.6939.7611.0515.2728.7024.48
CLDBCORTLAND BNC20190815A534.48618.67618.67618.670.000.00
CLDRCloudera, In20190815A15.5016.086.425.429.6510.66
CLDTCHATHAM LODG20190815A12.2611.803.564.058.257.76
CLDXCelldex Ther20190815A115.7272.6961.0360.7111.6611.98
CLFCleveland-Cl20190815A12.6314.097.038.077.066.03
CLFDClearfield,20190815A273.5894.8282.5387.1212.307.71
CLGXCorelogic, I20190815A10.503.891.722.132.171.76
CLHClean Harbor20190815A15.155.241.551.753.693.49
CLIMack-Cali Re20190815A11.525.321.991.663.353.67
CLIRClearSign Te20190815A352.34285.45204.98220.6880.4764.77
CLIXProShares Lo20190815ETF9.9350.6052.3250.24-1.720.35
CLMTCalumet Spec20190815A89.2996.6954.1452.5442.6044.15
CLNCColony Credi20190815A25.6424.3218.4018.725.925.61
CLNEClean Energy20190815A52.0564.2325.1737.2139.1027.06
CLNYColony Capit20190815A22.3414.929.1610.255.754.65
CLOUGlobal X Clo20190815ETF31.8825.1615.5716.059.599.11
CLPRClipper Real20190815A53.7552.2541.1741.4211.0810.83
CLPSCLPS Incorpo20190815A391.33192.674.494.23188.18188.44
CLRCONTINENTAL20190815A10.147.994.304.503.693.49
CLRBCellectar Bi20190815A212.56178.78166.27166.5112.5112.27
CLRGIQ Chaikin U20190815ETF25.479.018.268.580.760.43
CLROClearOne, In20190815A718.66618.00618.00618.000.000.00
CLSCelestica, I20190815A17.0215.468.546.096.929.37
CLSDClearside Bi20190815A154.09106.8689.0197.9917.858.87
CLSNCelsion Corp20190815A141.50107.1993.3295.8813.8811.31
CLTLInvesco Trea20190815ETF1.850.990.990.990.000.00
CLUBTown Sports20190815A179.2696.5642.0143.8454.5452.71
CLVSClovis Oncol20190815A22.2520.9710.2414.6310.736.34
CLWClearwater P20190815A36.6819.047.608.7011.4410.34
CLWTEuro Tech Ho20190815A492.19218.51218.51218.510.000.00
CLXClorox Compa20190815A6.193.72-0.210.243.923.47
CLXTCalyxt, Inc.20190815A142.1791.7839.6040.0252.1951.76
CMCanadian Imp20190815A3.291.920.951.160.970.77
CMAComerica Inc20190815A5.853.300.612.282.701.03
CMBMCambium Netw20190815A361.21289.17271.40272.7317.7716.43
CMBSiShares CMBS20190815ETF16.938.867.737.951.130.91
CMCCommercial M20190815A9.2315.331.172.1414.1713.21
CMCLCaledonia Mi20190815A98.6451.0011.3211.8639.6839.14
CMCOColumbus McK20190815A37.6014.594.694.369.9010.23
CMCSAComcast Corp20190815A2.433.863.491.400.372.46
CMCTCIM Commerci20190815A115.7438.8827.6626.9211.2211.96
CMDCantel Medic20190815A31.1511.954.384.747.577.21
CMDYiShares Bloo20190815ETF54.6745.8248.1148.11-2.29-2.29
CMECME Group In20190815A6.267.855.215.402.642.44
CMFiShares Cali20190815ETF8.622.692.082.430.610.26
CMGChipotle Mex20190815A12.056.522.662.203.864.32
CMICummins Inc.20190815A6.563.940.971.332.962.61
CMLSCumulus Medi20190815A125.2058.4642.8643.1815.6115.28
CMOCapstead Mor20190815A12.698.995.606.603.392.38
CMPCompass Mine20190815A19.058.454.254.574.203.88
CMPRCimpress PLC20190815A23.557.59-0.360.947.956.64
CMRECostamare In20190815A19.9914.411.314.8513.109.56
CMRXChimerix, In20190815A59.8744.8612.8215.1132.0429.75
CMSCMS Energy C20190815A2.256.724.945.711.791.02
CMTCore Molding20190815A305.83156.24-26.58-15.54182.81171.77
CMTLComtech Tele20190815A38.3232.511.884.2230.6328.29
CNXtrackers MS20190815ETF40.1833.0123.1222.949.8910.07
CNACNA Financia20190815A16.725.842.442.173.403.67
CNATConatus Phar20190815A198.89198.34139.42150.9558.9247.40
CNBKACentury Banc20190815A174.3967.5566.3467.451.210.11
CNBSAmplify Seym20190815ETF50.7037.7820.2623.9317.5213.85
CNCCentene Corp20190815A4.523.311.241.252.072.06
CNCEConcert Phar20190815A58.5745.0727.5631.6617.5213.41
CNCRLoncar Cance20190815ETF43.2930.3428.6830.511.66-0.17
CNDTConduent Inc20190815A16.1314.136.267.507.866.69
CNETChinaNet Onl20190815A180.78369.23364.35364.354.884.88
CNFRConifer Hold20190815A1331.511163.461163.461163.460.000.00
CNHICNH INDUSTRI20190815A11.628.414.164.584.223.83
CNICanadian Nat20190815A4.223.330.660.772.672.56
CNKCinemark Hol20190815A11.015.723.212.892.512.83
CNMDCONMED Corpo20190815A26.4612.965.576.497.396.47
CNNECannae Holdi20190815A23.129.894.493.965.405.93
CNOCNO Financia20190815A7.166.690.301.146.395.55
CNOBCenter Banco20190815A25.3011.575.665.955.905.61
CNPCenterPoint20190815A3.713.800.901.572.902.23
CNQCanadian Nat20190815A4.463.920.381.273.542.65
CNRCornerstone20190815A30.3620.517.297.5213.2212.99
CNRGSPDR S&P Ken20190815ETF20.0227.718.628.4619.0919.25
CNSCohen & Stee20190815A23.989.732.923.956.825.79
CNSLConsolidated20190815A24.3623.038.879.0314.1514.00
CNSTConstellatio20190815A347.60167.6646.9847.66120.68120.00
CNTYCentury Casi20190815A44.3222.872.548.2320.3314.65
CNXCNX Resource20190815A15.0712.824.436.198.396.63
CNXMCNX Midstrea20190815A24.6312.2110.2212.382.00-0.17
CNXNPC Connectio20190815A79.6934.1126.4527.307.666.81
CNXTVanEck Vecto20190815ETF22.1818.1610.9315.407.232.75
CNYAiShares MSCI20190815ETF20.009.872.536.667.343.21
COGlobal Cord20190815A178.79150.17147.94148.392.241.78
COCPCocrystal Ph20190815A328.87187.45167.12167.1220.3320.33
CODACoda Octopus20190815A70.6164.4948.8446.6415.6517.85
CODICompass Dive20190815A21.1418.7113.0716.435.672.33
CODXCo-Diagnosti20190815A213.42105.8499.36100.426.485.42
COFCapital One20190815A5.123.190.721.412.471.78
COGCabot Oil &20190815A6.4320.936.087.4114.8913.56
COHNCohen & Comp20190815A761.68376.72141.75134.79234.97241.93
COHRCoherent Inc20190815A30.2814.2510.019.404.244.85
COHUCohu Inc20190815A19.919.014.913.904.105.11
COKECoca-Cola Co20190815A73.6541.9029.2832.3412.529.45
COLBColumbia Ban20190815A15.8612.770.701.3012.0711.47
COLDAmericold Re20190815A5.716.673.994.932.671.73
COLLCollegium Ph20190815A35.2419.520.993.5618.5215.96
COLMColumbia Spo20190815A17.5210.083.984.626.115.46
COMDirexion Aus20190815ETF29.254.212.664.211.550.00
COMBGraniteShare20190815ETF18.6020.9020.5620.740.330.16
COMMCommScope Ho20190815A10.3114.18-0.450.8014.6313.38
COMTiShares Comm20190815ETF19.4422.0727.6927.47-5.61-5.40
CONECyrusOne Inc20190815A12.557.08-4.08-2.7911.169.87
CONNConn's Inc.20190815A20.5118.241.722.4216.5115.81
COOThe Cooper C20190815A15.886.182.242.563.933.62
COOPMr. Cooper G20190815A18.1212.053.814.608.247.45
COPConocoPhilli20190815A2.574.41-0.081.034.493.39
COPXGlobal X Cop20190815ETF40.9821.3816.5121.504.87-0.13
CORCoresite Rea20190815A17.588.094.804.493.293.60
CORECore Mark Ho20190815A18.257.270.861.486.405.78
CORPPIMCO Invest20190815ETF12.218.087.968.050.120.03
CORRCorEnergy In20190815A23.7516.2611.6612.914.593.35
CORTCorcept Ther20190815A14.7436.382.2631.6134.174.92
CORVCorrevio Pha20190815A248.30140.0620.0660.47120.0079.59
COSTCostco Whole20190815A4.953.30-0.141.973.441.33
COTYCOTY INC20190815A11.209.542.911.566.637.97
COUPCoupa Softwa20190815A16.539.294.365.154.934.14
COWiPath Series20190815ETN48.3930.6621.4127.109.253.56
COWNCowen Inc. C20190815A18.187.992.252.105.745.89
COWZPacer US Cas20190815ETF9.558.797.528.771.270.02
CPCanadian Pac20190815A8.635.031.561.363.473.68
CPACopa Holding20190815A21.819.300.321.968.987.34
CPAHCounterpath20190815A444.51566.59437.59455.96129.00110.63
CPBCampbell Sou20190815A4.974.741.301.023.443.72
CPECallon Petro20190815A23.6717.137.879.209.257.92
CPFCentral Paci20190815A16.718.293.143.135.155.16
CPGCRESCENT POI20190815A35.8333.3317.3319.7216.0013.61
CPHCCanterbury P20190815A807.04525.23510.82510.8214.4114.41
CPHIChina Pharma20190815A215.17231.49190.00190.3241.4941.17
CPICPI Inflatio20190815ETF24.1124.7724.7724.770.000.00
CPIXCumberland P20190815A695.96112.9479.6879.6833.2633.26
CPKChesapeake U20190815A42.7324.6013.1013.9211.4910.67
CPLGCorePoint Lo20190815A19.0011.973.456.098.525.88
CPLPCapital Prod20190815A46.9673.155.8610.6067.2962.55
CPRICapri Holdin20190815A5.815.561.912.183.653.38
CPRTCopart Inc20190815A6.7613.671.732.0611.9411.61
CPRXCatalyst Pha20190815A20.4115.873.043.7512.8312.12
CPSCooper-Stand20190815A44.9817.685.256.5912.4311.09
CPSHCPS Technolo20190815A526.15235.68196.86196.8638.8238.82
CPSIComputer Pro20190815A34.3613.792.563.9311.229.86
CPSSConsumer Por20190815A122.0385.5942.7742.4642.8243.13
CPSTCapstone Tur20190815A174.03127.8192.9993.9234.8233.89
CPTCamden Prope20190815A6.803.791.111.352.682.45
CPTACapitala Fin20190815A30.6225.8420.0220.335.825.52
CQPCheniere Ene20190815A53.5828.4617.0525.2511.413.21
CQQQInvesco Chin20190815ETF26.6212.0310.0510.631.981.40
CRCrane Compan20190815A15.267.664.152.043.515.62
CRAICRA Internat20190815A48.8433.1013.8316.8819.2716.23
CRAKVanEck Vecto20190815ETF47.5459.1157.3969.231.72-10.12
CRBNiShares MSCI20190815ETF9.073.981.741.962.232.01
CRBPCorbus Pharm20190815A28.0825.3714.6515.8510.729.53
CRCCalifornia R20190815A18.2313.804.144.599.669.21
CRDACrawford & C20190815A65.1930.4724.0823.966.386.50
CRDBCrawford & C20190815A95.2342.3332.6833.749.658.59
CREECree Inc20190815A12.296.482.822.633.653.85
CREGChina Recycl20190815A796.42723.21701.86701.8621.3521.35
CREXCREATIVE REA20190815A267.78228.04199.53199.5328.5128.51
CRHMCRH Medical20190815A55.2836.9219.5320.5617.4016.36
CRICarter's Inc20190815A16.718.172.463.545.714.63
CRISCuris Inc20190815A164.58110.8257.7966.1853.0344.64
CRKComstock Res20190815A43.0524.059.4214.9714.649.09
CRLCharles Rive20190815A16.527.183.954.173.223.01
CRMsalesforce.c20190815A4.383.440.741.592.701.85
CRMDCorMedix Inc20190815A45.2649.9221.9248.9128.001.02
CRMTAmerica's Ca20190815A61.3932.6822.4320.1810.2512.50
CRNTCeragon Netw20190815A46.7938.4824.4923.7213.9914.76
CRNXCrinetics Ph20190815A200.80108.3260.9869.5247.3438.80
CRONCronos Group20190815A9.5910.154.694.545.465.61
CROPIQ Global Ag20190815ETF60.7255.2553.0753.072.172.17
CROXCrocs, Inc.20190815A9.0813.638.516.215.127.43
CRSCarpenter Te20190815A33.5120.4111.7912.408.638.01
CRSPCRISPR Thera20190815A30.4227.6812.3413.8115.3413.87
CRTCross Timber20190815A74.22211.3358.8963.88152.44147.44
CRTXCortexyme, I20190815A221.54135.82126.46125.799.3510.03
CRUSCirrus Logic20190815A12.945.731.842.052.902.84
CRVLCorvel Corp20190815A39.1116.249.6110.306.635.93
CRVSCorvus Pharm20190815A112.6288.478.0621.6280.4166.85
CRWDCrowdStrike20190815A25.0016.019.0012.107.003.91
CRWSCrown Crafts20190815A71.4558.5846.5349.7312.058.85
CRYCryoLife, In20190815A22.6910.374.044.776.335.61
CSAVictoryShare20190815ETF26.3816.6717.5817.07-0.91-0.40
CSBVictoryShare20190815ETF23.9514.4914.7714.59-0.28-0.10
CSBRChampions On20190815A303.14190.97155.59155.2135.3935.77
CSCOCisco System20190815A2.313.38-6.00-1.259.384.63
CSDInvesco S&P20190815ETF9.939.476.297.583.181.89
CSFVictoryShare20190815ETF15.6110.135.739.324.390.80
CSFLCenterState20190815A8.345.631.732.303.903.32
CSGPCoStar Group20190815A25.5710.113.323.886.365.74
CSGSCSG Systems20190815A24.4422.8812.8518.2810.034.60
CSIICardiovascul20190815A26.5612.664.685.247.987.42
CSIQCanadian Sol20190815A21.7018.582.485.2116.1113.38
CSLCarlisle Com20190815A12.084.540.621.033.923.51
CSLTCASTLIGHT HE20190815A75.3154.6326.9723.0027.6631.63
CSMProShares La20190815ETF8.147.546.926.640.620.90
CSMLIQ Chaikin U20190815ETF20.2412.1310.3211.821.810.31
CSODCornerstone20190815A18.5314.208.148.686.065.52
CSPICSP Inc.20190815A250.5557.0457.0457.040.000.00
CSQCalamos Stra20190815A18.3525.495.756.9919.7418.50
CSSEChicken Soup20190815A174.03116.6722.1726.5394.4990.14
CSTECaesarstone20190815A34.5366.1648.4154.2817.7511.89
CSTLCastle Biosc20190815A160.57109.0774.1380.0934.9428.98
CSTMConstellium20190815A14.559.775.034.084.745.69
CSTRCapStar Fina20190815A42.9627.807.0614.3920.7413.41
CSUCapital Seni20190815A69.5317.4918.3919.07-0.89-1.57
CSVCarriage Ser20190815A46.2317.386.048.5011.348.88
CSWCCapital Sout20190815A49.3323.6719.9920.183.683.49
CSWICSW Industri20190815A55.4238.9926.9429.2612.059.73
CSXCSX Corporat20190815A3.305.65-1.21-0.796.866.44
CTASCintas Corp20190815A10.925.471.802.033.673.44
CTBCooper Tire20190815A18.127.400.801.276.606.13
CTBICommunity Tr20190815A39.2021.9811.1613.0510.818.93
CTEKCynergisTek,20190815A215.02106.3985.8190.0920.5816.30
CTGComputer Tas20190815A96.7672.9874.9276.28-1.94-3.30
CTHRCharles & Co20190815A135.03100.3983.7883.9016.6016.49
CTIBYunhong CTI20190815A1023.98248.85248.85248.850.000.00
CTICCTI BioPharm20190815A278.58235.25226.50226.238.759.02
CTLCenturyLink,20190815A9.3010.065.565.944.504.13
CTLTCATALENT, IN20190815A17.5710.215.915.114.305.10
CTMXCytomX Thera20190815A38.7824.2519.5717.904.686.35
CTOConsolidated20190815A117.7634.7822.2523.8512.5310.93
CTRAContura Ener20190815A50.6425.8510.5312.2115.3213.64
CTRCCentric Bran20190815A344.35249.59195.57235.0154.0214.58
CTRECARTRUST REI20190815A9.8439.2946.0546.77-6.76-7.48
CTRMCastor Marit20190815A445.23324.46280.74283.3743.7341.09
CTRNCiti Trends,20190815A53.6230.248.9410.3621.3019.87
CTSCTS Corporat20190815A31.5710.753.674.537.086.22
CTSHCognizant Te20190815A3.065.710.350.375.365.34
CTSOCytosorbents20190815A57.3654.65-2.853.9057.5050.75
CTTCATCHMARK TI20190815A21.4712.416.056.296.366.12
CTVACorteva, Inc20190815A6.263.220.911.502.321.72
CTXRCitius Pharm20190815A157.13111.35100.98100.9810.3710.37
CTXSCitrix Syste20190815A4.443.710.320.883.392.84
CUBCubic Corpor20190815A18.6115.8315.1215.450.710.38
CUBAHerzfeld Car20190815A222.6950.0250.0250.020.000.00
CUBECubeSmart20190815A4.953.491.401.672.091.83
CUBICUSTOMERS BA20190815A23.5414.534.167.8010.376.72
CUECue Biopharm20190815A149.2077.1449.7554.1627.3922.99
CUICUI Global,20190815A727.61689.27427.84733.19261.43-43.91
CULPCulp, Inc.20190815A204.3389.9667.9372.9122.0317.05
CUOContinental20190815A423.31550.37547.31547.313.063.06
CUREDirexion Dai20190815ETF12.4715.73-1.932.2317.6613.50
CUROCURO Group H20190815A37.2120.132.244.7117.8915.42
CUTInvesco MSCI20190815ETF18.6910.343.743.846.606.50
CUTRCutera, Inc.20190815A60.7430.214.836.1925.3824.02
CUZCousins Prop20190815A5.712.560.521.132.041.44
CVACovanta Hold20190815A7.807.844.688.033.15-0.19
CVBFCVB Financia20190815A8.294.390.901.293.503.11
CVCOCavco Indust20190815A53.8721.8214.7515.417.076.41
CVCYCentral Vall20190815A160.1634.0154.6252.97-20.60-18.96
CVECenovus Ener20190815A12.2810.367.046.393.313.97
CVEOCIVEO CORPOR20190815A81.6876.4250.2252.1026.2024.32
CVETCovetrus, In20190815A14.6610.111.222.908.897.22
CVGICommercial V20190815A34.0721.22-9.68-6.0830.9027.30
CVGWCalavo Growe20190815A46.0023.8415.4916.018.357.83
CVICVR ENERGY,20190815A12.297.802.703.375.114.44
CVIACovia Holdin20190815A96.1357.5124.6023.4032.9034.10
CVLTCommault Sys20190815A12.966.172.453.133.723.04
CVLYCodorus Vall20190815A272.8376.0266.6968.479.337.55
CVMCel-Sci Corp20190815A52.7440.3223.0224.1717.3016.15
CVNACarvana Co.20190815A16.9812.916.076.586.846.34
CVRChicago Rive20190815A633.93277.69277.69277.690.000.00
CVSCVS HEALTH C20190815A2.452.371.461.230.911.15
CVTICovenant Tra20190815A63.2431.087.104.6923.9826.39
CVUCPI Aerostru20190815A171.16299.13262.44264.7736.6934.36
CVVCVD Equipmen20190815A186.8161.2459.8466.971.40-5.72
CVXChevron Corp20190815A2.742.772.942.95-0.18-0.18
CVYInvesco Zack20190815ETF28.1518.4716.4016.892.071.58
CWCurtiss-Wrig20190815A25.157.943.073.564.874.38
CWBSPDR Bloombe20190815ETF2.381.800.890.690.901.11
CWBCCommunity We20190815A146.16
CWBRCohBar, Inc.20190815A196.12194.41197.86203.08-3.45-8.67
CWCOConsolidated20190815A72.8638.3829.6332.728.745.65
CWEBDirexion Dai20190815ETF22.6420.1314.6917.745.442.38
CWENClearway Ene20190815A12.488.472.894.345.584.13
CWENAClearway Ene20190815A22.8513.077.047.606.035.47
CWHCamping Worl20190815A21.7624.747.9216.0016.838.74
CWISPDR MSCI AC20190815ETF4.103.991.703.372.290.62
CWKCushman & Wa20190815A15.569.484.865.774.613.70
CWSAdvisorShare20190815ETF65.1230.9011.5812.4319.3118.47
CWSTCasella Wast20190815A21.548.285.385.922.902.36
CWTCalifornia W20190815A13.475.260.670.734.584.52
CXDCChina XD Pla20190815A413.26303.55220.19218.5383.3585.01
CXOCONCHO RESOU20190815A9.084.170.860.863.313.31
CXPCOLUMBIA PRO20190815A11.556.102.032.524.063.58
CXSEWisdomTree T20190815ETF34.5518.1915.1914.492.993.70
CXWCoreCivic, I20190815A14.0310.768.426.982.343.78
CYCypress Semi20190815A4.383.781.691.452.102.33
CYANCyanotech Co20190815A1028.58936.82935.36935.361.461.46
CYBWisdomTree20190815ETF73.6749.9048.0347.061.872.84
CYBECyberoptics20190815A115.3772.9042.9341.6229.9731.28
CYBRCyberArk Sof20190815A14.286.833.384.703.452.13
CYCCCyclacel Pha20190815A200.67277.31216.81215.9660.5061.35
CYCNCyclerion Th20190815A325.09190.55108.97140.6481.5949.91
CYDChina Yuchai20190815A91.5541.853.8418.9038.0122.95
CYHCommunity He20190815A52.1141.7424.3826.6517.3615.03
CYRNCYREN Ltd.20190815A512.92325.88307.53313.7018.3512.18
CYRXCryoPort, In20190815A31.9316.9610.9111.346.065.62
CYTKCytokinetics20190815A28.6322.989.818.1513.1814.83
CZAInvesco Zack20190815ETF6.537.765.795.891.971.87
CZNCCitizens & N20190815A166.0255.8722.4228.8633.4527.01
CZRCaesars Ente20190815A8.808.203.483.794.724.41
CZWICitizens Com20190815A64.0073.7773.6273.620.140.14
CZZCosan Limite20190815A18.8110.334.125.816.224.52
DDominion Ene20190815A2.483.131.231.291.901.84
DACDanaos Corpo20190815A164.6193.2997.6197.61-4.32-4.32
DAIOData I/O Cor20190815A182.3289.3050.7760.6538.5428.65
DAKTDaktronics I20190815A24.1326.903.454.3923.4422.51
DALDelta Air Li20190815A3.523.05-1.740.214.792.84
DALIFirst Trust20190815ETF13.3535.7727.5227.918.257.85
DALTAnfield Capi20190815ETF115.1871.9370.1070.221.831.71
DANDana Incorpo20190815A8.5014.145.139.359.024.81
DARDARLING INGR20190815A10.856.952.892.694.064.26
DAREDare Bioscie20190815A218.12116.17105.91108.3310.257.83
DAUDExchange-Tra20190815ETN67.7829.2216.1722.1113.067.11
DAXGlobal X Fun20190815ETF71.6449.1749.1749.170.000.00
DBDeutsche Ban20190815A15.3311.724.625.257.106.47
DBAWXtrackers MS20190815ETF34.5315.918.4611.347.454.57
DBDDiebold Nixd20190815A13.7012.744.342.988.409.77
DBEFXtrackers MS20190815ETF3.3214.589.7113.594.890.99
DBEMXtrackers MS20190815ETF23.0276.8422.6123.0554.2353.79
DBEUXtrackers MS20190815ETF4.973.642.052.551.561.09
DBEZXtrackers MS20190815ETF20.2820.1215.0020.125.120.00
DBGRXtrackers MS20190815ETF92.6628.7228.7228.720.000.00
DBIDesigner Bra20190815A14.5112.666.628.166.044.52
DBJPXtrackers MS20190815ETF4.772.891.190.361.712.54
DBLVAdvisorShare20190815ETF127.1751.4151.4151.410.000.00
DBMFiM DBi Manag20190815ETF18.9712.0012.6612.00-0.660.00
DBVTDBV Technolo20190815A43.1924.5914.9915.799.608.80
DBXDropbox, Inc20190815A6.409.621.121.968.507.66
DCARDropCar, Inc20190815A402.86515.25238.63238.83276.62276.42
DCHFExchange-Tra20190815ETN21.01
DCIDonaldson Co20190815A10.994.310.931.203.383.11
DCODucommun Inc20190815A45.9024.2314.7917.679.446.56
DCOMDime Communi20190815A17.4610.073.864.076.216.00
DCPDCP Midstrea20190815A15.5630.0126.8929.503.120.50
DCPHDeciphera Ph20190815A15.769.955.774.484.185.47
DDDuPont de Ne20190815A7.233.930.030.893.903.04
DDD3D Systems C20190815A15.5717.226.226.1211.0011.10
DDGProshares Sh20190815ETF24.157.768.957.76-1.200.00
DDIVFirst Trust20190815ETF10.649.299.419.02-0.120.27
DDLSWisdomTree D20190815ETF26.9822.1220.4120.641.701.48
DDMProShares Ul20190815ETF2.742.844.962.65-2.120.19
DDSDillards Inc20190815A44.1918.139.1111.249.026.89
DDWMWisdomTree D20190815ETF20.7512.5812.3512.300.230.28
DEDeere & Comp20190815A6.406.344.454.651.891.69
DEAEasterly Gov20190815A5.264.170.641.283.542.90
DEACDiamond Eagl20190815A71.33
DECKDeckers Outd20190815A14.267.513.823.833.693.68
DEEFXtrackers FT20190815ETF50.4120.3922.6821.77-2.29-1.37
DEFInvesco Defe20190815ETF6.388.278.875.55-0.602.73
DEFAiShares Adap20190815ETF45.0116.78-2.60-2.2219.3819.00
DEIDouglas Emme20190815A5.763.580.991.262.592.32
DELLDell Technol20190815A11.016.482.763.303.723.18
DEMWisdomTree E20190815ETF10.036.694.724.961.971.73
DENNDENNY'S CORP20190815A9.067.482.772.884.714.61
DESWisdomTree U20190815ETF7.805.956.913.99-0.961.96
DESPDespegar.com20190815A35.6424.533.975.7420.5618.79
DEURExchange-Tra20190815ETN4.213.435.026.83-1.60-3.40
DEUSXtrackers Ru20190815ETF13.119.346.026.893.322.45
DEWWisdomTree G20190815ETF19.4623.9922.1321.541.862.45
DFEWisdomTree E20190815ETF16.2615.2913.4014.321.890.97
DFENDirexion Dai20190815ETF20.8916.954.866.4812.0910.47
DFFNDIFFUSION PH20190815A194.1994.7366.5773.0628.1621.67
DFINDonnelley Fi20190815A38.4021.117.218.2113.9012.90
DFJWisdomTree J20190815ETF14.695.183.444.251.750.93
DFNDReality Shar20190815ETF35.5226.9723.7023.443.273.53
DFNLDavis Select20190815ETF46.1225.6235.4336.31-9.82-10.69
DFSDiscover Fin20190815A4.993.810.792.263.021.55
DFVLiPath US Tre20190815ETF163.5947.8547.8547.850.000.00
DFVSiPath US Tre20190815ETF188.31
DGDollar Gener20190815A4.662.380.72-0.101.662.48
DGAZVelocityShar20190815ETN28.1220.608.2011.1312.449.48
DGBPExchange-Tra20190815ETN12.6911.8512.6511.35-0.800.50
DGICADonegal Grou20190815A77.13181.3279.9179.61101.40101.70
DGICBDonegal Grou20190815A798.03614.82614.82614.820.000.00
DGIIDigi Interna20190815A25.2116.704.205.1612.5011.54
DGLDVelocityShar20190815ETF6.345.872.622.463.253.41
DGLYDigital Ally20190815A328.55420.76401.68396.3419.0824.42
DGPDB Gold Doub20190815ETN48.7431.3720.6321.2010.7410.18
DGREWisdomTree T20190815ETF47.0021.3318.9718.272.363.06
DGROiShares Core20190815ETF2.754.223.183.141.051.10
DGRSWisdomTree T20190815ETF24.9211.7711.5311.600.230.16
DGRWWisdomTree T20190815ETF3.512.521.071.071.461.46
DGSWisdomTree E20190815ETF12.507.227.217.010.010.22
DGTSPDR Global20190815ETF23.7925.6525.6525.650.00-0.01
DGXQuest Diagno20190815A7.072.702.152.310.550.38
DGZDB Gold Shor20190815ETN72.3081.0582.5882.86-1.53-1.81
DHID.R. Horton20190815A3.953.75-0.150.123.913.63
DHILDiamond Hill20190815A84.9234.7620.8723.5613.8911.20
DHRDanaher Corp20190815A5.195.861.433.034.432.83
DHSWisdomTree U20190815ETF8.958.639.798.58-1.170.04
DHTDHT HOLDINGS20190815A20.2116.246.378.749.877.46
DHXDHI Group, I20190815A46.1831.0216.2115.6314.8115.39
DIASPDR Dow Jon20190815ETF1.111.390.120.341.271.05
DIALColumbia Div20190815ETF13.1211.4310.0810.851.350.58
DIGProShares Ul20190815ETF7.675.28-0.810.326.094.96
DIMWisdomTree I20190815ETF11.2313.7912.6912.751.101.03
DINDine Brands20190815A22.9713.664.265.409.408.26
DINTDavis Select20190815ETF46.1139.1737.9838.941.190.23
DIODDiodes Inc20190815A14.1013.641.7110.5211.933.12
DISThe Walt Dis20190815A2.461.72-0.410.012.131.71
DISCADiscovery, I20190815A4.324.752.833.421.921.33
DISCBDiscovery, I20190815A0.107.39
DISCKDiscovery, I20190815A4.564.951.751.423.203.53
DISHDISH Network20190815A7.2310.030.951.249.088.79
DITAMCON Distri20190815A58.35129.29129.22134.370.07-5.07
DIVGlobal X Sup20190815ETF18.1611.217.428.263.792.95
DIVAAGFiQ Hedged20190815ETF56.7522.5922.5922.590.000.00
DIVBiShares U.S.20190815ETF13.1125.058.2713.1816.7811.86
DIVCC-Tracks Exc20190815ETN127.22109.59109.59109.590.000.00
DIVOAmplify CWP20190815ETF39.7226.860.3319.7226.537.14
DIVYReality Shar20190815ETF171.7575.3375.3375.330.000.00
DJCIETRACS Linke20190815ETN49.1450.1750.1750.170.000.00
DJCODaily Journa20190815A21.40154.90133.58133.5821.3221.32
DJDInvesco Dow20190815ETF13.338.198.757.79-0.560.40
DJPiPath Bloomb20190815ETN5.577.475.205.132.282.34
DJPYExchange-Tra20190815ETN7.72
DKDelek US Hol20190815A13.087.720.780.826.946.90
DKLDELEK LOGIST20190815A78.5462.2349.0651.1313.1711.10
DKSDick's Sport20190815A8.9111.722.322.379.409.36
DLADelta Appare20190815A142.4867.8952.2050.5915.6917.30
DLBDolby Labora20190815A11.365.783.514.042.171.63
DLBRVelocityShar20190815ETN126.1363.0864.7763.08-1.690.00
DLHCDLH Holdings20190815A602.70501.07497.75500.003.321.07
DLNWisdomTree U20190815ETF3.783.082.402.640.680.45
DLNGDYNAGAS LNG20190815A180.17127.37-6.6850.44134.0576.93
DLPHDelphi Techn20190815A22.559.192.952.896.246.30
DLPNDolphin Ente20190815A374.06435.46389.79389.7945.6745.67
DLRDigital Real20190815A6.532.701.061.281.651.42
DLSWisdomTree I20190815ETF14.587.466.486.390.981.07
DLTHDuluth Holdi20190815A28.2741.3436.4236.145.005.24
DLTRDollar Tree20190815A5.654.050.671.493.382.56
DLXDeluxe Corpo20190815A11.906.872.652.744.224.13
DMACDiaMedica Th20190815A173.21166.37121.02124.8645.3441.51
DMDVAAM S& P Dev20190815ETF33.46
DMLPDorchester M20190815A136.6682.7164.6376.6818.086.03
DMPIDelMar Pharm20190815A114.22143.1885.3288.6357.8754.55
DMRCDigimarc Cor20190815A63.9633.2417.0817.6216.1615.62
DMREDeltaShares20190815ETF63.5170.9570.9570.950.000.00
DMRLDeltaShares20190815ETF46.5325.6767.0081.59-41.33-55.92
DMRMDeltaShares20190815ETF68.8028.1028.1028.100.000.00
DMRSDeltaShares20190815ETF50.4432.4732.4732.470.000.00
DNJRGolden Bull20190815A481.91450.21338.79317.19111.42133.02
DNKNDunkin' Bran20190815A7.854.871.251.663.633.22
DNLWisdomTree G20190815ETF32.9415.5717.1215.57-1.540.00
DNLIDenali Thera20190815A36.8820.1411.8812.108.268.03
DNNDenison Mine20190815A123.51217.06194.88196.0222.1821.04
DNOWNOW INC.20190815A11.579.130.290.438.848.70
DNRDenbury Reso20190815A25.7424.4517.9020.326.604.16
DODiamond Offs20190815A19.4514.475.315.519.148.94
DOCPHYSICIANS R20190815A6.144.813.333.811.490.99
DOCUDocuSign, In20190815A14.175.934.916.651.02-0.72
DOGProShares Sh20190815ETF2.031.800.420.621.381.17
DOGSArrow Dogs o20190815ETF211.84
DOGZDogness (Int20190815A1013.51352.72341.30343.8511.428.87
DOLWisdomTree I20190815ETF13.695.044.784.630.260.42
DOMODomo, Inc. C20190815A39.6230.3614.0915.1616.2715.20
DONWisdomTree U20190815ETF4.177.306.516.530.790.77
DOOWisdomTree i20190815ETF17.627.146.454.420.702.72
DOOOBRP Inc. Com20190815A31.7215.036.737.008.308.03
DOORMASONITE INT20190815A32.4014.194.024.5610.169.63
DORMDorman Produ20190815A29.7112.044.805.367.236.68
DOVDover Corpor20190815A8.353.880.570.823.313.07
DOWDow Inc.20190815A6.027.046.135.200.911.84
DOXAmdocs Limit20190815A9.143.302.171.671.131.63
DPHCDiamondPeak20190815A273.42193.13193.13193.130.000.00
DPSTDirexion Dai20190815ETF31.3029.7628.3227.731.442.03
DPWDPW Holdings20190815A160.69140.8992.0289.1848.8751.71
DPZDomino's Piz20190815A10.0418.4115.4715.592.942.83
DRADDigirad Corp20190815A331.32204.29114.28182.4690.0121.83
DREDuke Realty20190815A3.403.18-0.121.613.291.58
DRHDiamondRock20190815A11.097.993.903.984.093.99
DRIDarden Resta20190815A5.303.572.602.980.960.58
DRIODarioHealth20190815A445.95451.09310.48338.47140.61112.63
DRIPDirexion Dai20190815ETF35.4924.354.1313.8620.2210.49
DRIVGlobal X Aut20190815ETF33.6721.7011.6115.9210.095.78
DRNDirexion Dai20190815ETF75.0733.4522.8824.0710.569.38
DRNADicerna Phar20190815A27.2926.890.363.0726.5223.82
DRQDril-Quip, I20190815A25.8611.942.524.529.427.42
DRRMarket Vecto20190815ETN198.51180.08175.06176.025.034.06
DRRXDurect Corp20190815A94.9565.3236.7637.8528.5727.47
DRSKAptus Define20190815ETF27.7222.2521.8922.090.350.16
DRVDirexion Dai20190815ETF34.1623.638.136.9415.4916.69
DRWWisdomTree G20190815ETF21.9124.8524.7424.850.110.00
DSDrive Shack20190815A38.8226.432.032.6424.4023.79
DSEDuff & Phelp20190815A37.8552.45-2.0846.2254.546.23
DSGXDescartes Sy20190815A16.8511.444.043.787.407.66
DSIiShares MSCI20190815ETF5.495.34-0.50-0.105.845.44
DSKEDaseke, Inc.20190815A66.3066.6143.4949.5523.2017.14
DSLVVelocityShar20190815ETF13.688.637.597.821.030.81
DSPGDSP Group In20190815A32.7018.015.576.4312.4411.58
DSSDocument Sec20190815A178.95120.52105.30105.1115.2115.41
DSSIDiamond S Sh20190815A61.6243.5630.2933.5413.2710.02
DSTLDistillate U20190815ETF16.8518.9718.9418.970.030.00
DSWLDeswell Indu20190815A75.1953.6453.6453.640.000.00
DSXDiana Shippi20190815A40.8827.6916.0915.9611.5911.73
DTDynatrace, I20190815A35.9418.414.289.9814.138.45
DTDWisdomTree U20190815ETF9.359.6211.739.29-2.110.33
DTEDTE Energy C20190815A5.053.442.821.570.631.87
DTEADAVIDsTEA In20190815A165.24113.1428.4725.4184.6787.73
DTECALPS Disrupt20190815ETF28.0425.0119.9320.155.084.86
DTHWisdomTree I20190815ETF18.9015.9013.0914.342.811.56
DTILPrecision Bi20190815A207.22139.5854.5957.4284.9982.16
DTNWisdomTree U20190815ETF7.295.965.725.980.23-0.03
DTODB Crude Oil20190815ETN245.62200.74186.62185.3614.1115.38
DTSSDatasea Inc.20190815A1043.92672.40575.84599.4896.5672.92
DTULiPath US Tre20190815ETF74.6279.5279.5279.520.000.00
DTUSiPath US Tre20190815ETF264.99
DTYLiPath US Tre20190815ETF14.5729.4631.9829.46-2.520.00
DUGProShares Ul20190815ETF10.4412.143.221.748.9110.40
DUKDuke Energy20190815A3.083.391.922.031.471.36
DURAVanEck Vecto20190815ETF14.337.846.816.891.030.94
DUSADavis Select20190815ETF30.548.015.986.052.031.96
DUSLDirexion Dai20190815ETF36.8624.1546.5437.04-22.39-12.89
DUSTDirexion Dai20190815ETF13.5212.115.946.246.175.87
DVADaVita Inc.20190815A3.9910.808.358.892.451.91
DVAXDynavax Tech20190815A26.4022.803.744.0519.0518.74
DVDDover Motors20190815A198.35150.40137.00140.1413.4010.26
DVLUFirst Trust20190815ETF16.2615.9714.8414.861.131.11
DVNDevon Energy20190815A5.085.281.651.703.633.58
DVOLFirst Trust20190815ETF11.5013.228.157.595.075.62
DVPDeep Value E20190815ETF12.9411.509.4010.162.101.34
DVYiShares Sele20190815ETF3.942.791.521.711.281.08
DVYAiShares Asia20190815ETF38.0025.0923.2323.231.861.86
DVYEiShares Emer20190815ETF12.409.417.147.332.272.08
DWASInvesco DWA20190815ETF17.527.302.783.424.523.88
DWATArrow Invest20190815ETF124.05
DWCRArrow DWA Co20190815ETF110.51
DWFISPDR Dorsey20190815ETF10.165.532.432.723.102.80
DWLDDavis Select20190815ETF43.8029.2225.7227.993.501.23
DWMWisdomTree I20190815ETF16.8511.3111.5811.43-0.27-0.11
DWMCAdvisorShare20190815ETF130.0178.1978.1978.190.000.00
DWMFWisdomTree I20190815ETF61.3446.6346.6346.630.000.00
DWPPFirst Trust20190815ETF36.4342.2739.3639.822.902.45
DWSHAdvisorShare20190815ETF43.3831.9624.1026.677.865.30
DWSNDawson Geoph20190815A176.87144.9886.4483.1358.5461.85
DWXSPDR S&P Int20190815ETF14.6911.1310.5110.590.610.53
DXDynex Capita20190815A14.2210.134.705.515.444.62
DXCDXC Technolo20190815A5.204.091.551.212.542.88
DXCMDexCom, Inc.20190815A18.3814.2212.3112.281.921.94
DXDProShares Ul20190815ETF3.743.383.892.51-0.510.87
DXGEWisdomTree G20190815ETF54.2629.2429.5728.64-0.330.61
DXJWisdomTree J20190815ETF2.232.210.560.711.651.50
DXJSWisdomTree J20190815ETF42.908.60-2.04-4.1910.6412.80
DXLGDestination20190815A285.69187.67201.91179.97-14.257.70
DXPEDXP Enterpri20190815A68.3159.5619.7219.8439.8439.72
DXYNDixie Group20190815A293.96253.47257.06257.06-3.59-3.59
DYDycom Indust20190815A20.226.190.801.485.394.71
DYAIDyadic Inter20190815A198.01182.43157.22161.1725.2121.25
DYLSWisdomTree D20190815ETF16.5514.3113.7213.660.590.65
DYNFBlackRock U.20190815ETF20.0619.5419.5019.500.040.04
DYNTDynatronics20190815A1904.691981.821981.821981.820.000.00
DZKDirexion Dai20190815ETF21.1118.019.3616.028.651.99
DZSIDASAN Zhone20190815A67.5651.0419.2720.4231.7730.62
DZZDB Gold Doub20190815ETN76.4932.0031.4031.400.600.60
EAElectronic A20190815A5.086.794.754.612.042.18
EAFGrafTech Int20190815A10.1710.352.964.237.396.13
EAGGiShares ESG20190815ETF8.225.975.996.04-0.03-0.08
EARNELLINGTON RE20190815A27.8710.674.505.156.175.53
EARSAuris Medica20190815A140.39119.2574.0971.5945.1647.66
EASGXtrackers MS20190815ETF29.6217.4817.4817.480.000.00
EASIAmplify EASI20190815ETF24.0911.7012.1112.11-0.41-0.41
EASTEASTSIDE DIS20190815A241.95176.7192.2484.2784.4692.44
EATBrinker Inte20190815A12.306.472.882.873.593.60
EBEventbrite,20190815A18.8712.013.334.888.687.13
EBAYeBay Inc20190815A2.692.632.371.480.261.16
EBFEnnis, Inc.20190815A17.2410.157.217.922.942.23
EBIXEbix Inc20190815A28.0930.706.6023.0524.107.65
EBIZGlobal X E-c20190815ETF32.9019.2116.7216.722.492.49
EBMTEagle Bancor20190815A512.98350.23328.56340.8721.679.36
EBNDSPDR Bloombe20190815ETF13.9212.1111.8612.100.250.01
EBSEmergent Bio20190815A23.8914.006.057.137.946.87
EBSBMeridian Ban20190815A23.0728.341.552.3026.8026.04
EBTCEnterprise B20190815A194.31123.99111.52113.4612.4810.54
ECHiShares MSCI20190815ETF10.656.822.853.463.973.36
ECHOEcho Global20190815A25.6416.043.085.6512.9610.39
ECLEcolab, Inc.20190815A6.264.75-1.301.656.053.09
ECNSiShares MSCI20190815ETF43.9324.4944.6745.32-20.18-20.83
ECOLUS Ecology,20190815A31.0111.172.853.808.327.36
ECOMCHANNELADVIS20190815A48.6825.534.158.5421.3916.99
ECONColumbia Eme20190815ETF12.6111.263.414.857.866.42
ECORelectroCore,20190815A245.04266.18205.57206.3260.6159.86
ECOWPacer Emergi20190815ETF71.4652.4252.4252.420.000.00
ECPGEncore Capit20190815A21.327.973.772.194.195.78
ECTECA Marcellu20190815A127.7178.1979.7779.77-1.58-1.58
EDConsolidated20190815A4.664.282.182.102.112.18
EDCDirexion Dai20190815ETF5.864.18-1.41-0.035.594.21
EDENiShares MSCI20190815ETF25.9112.618.188.254.444.36
EDITEditas Medic20190815A22.7013.417.068.396.355.01
EDIVSPDR S&P Eme20190815ETF31.5733.4026.5828.466.834.94
EDNTEdison Natio20190815A143.17140.6840.4741.31100.2299.37
EDOGALPS Emergin20190815ETF28.0127.2827.2627.280.020.00
EDOWFirst Trust20190815ETF19.9118.3417.9817.980.360.35
EDRYEuroDry Ltd.20190815A976.55736.96735.98735.980.980.98
EDSAEdesa Biotec20190815A447.85310.36243.93218.7066.4391.66
EDUCEducational20190815A393.80212.24166.34171.7745.9040.47
EDVVanguard Wor20190815ETF10.138.064.235.003.833.06
EDZDirexion Dai20190815ETF5.463.371.500.151.883.22
EEEl Paso Elec20190815A3.382.500.841.071.661.43
EEFTEuronet Worl20190815A16.955.271.082.104.203.18
EELVInvesco S&P20190815ETF40.5226.2725.6125.350.660.93
EEMiShares MSCI20190815ETF2.562.680.720.971.961.71
EEMAiShares MSCI20190815ETF13.398.778.098.440.680.33
EEMDAAM S&P Emer20190815ETF135.38107.2534.77107.2572.480.00
EEMOInvesco S&P20190815ETF80.62127.48114.87114.4512.6113.03
EEMSiShares MSCI20190815ETF40.0020.593.181.3417.4119.25
EEMViShares Edge20190815ETF2.542.061.381.390.690.68
EEMXSPDR MSCI Em20190815ETF30.5010.2611.6810.26-1.420.00
EESWisdomTree U20190815ETF11.936.834.544.612.292.23
EETProShares Ul20190815ETF59.3815.999.0311.986.974.01
EEVProShares Tr20190815ETF4.983.021.682.361.340.66
EEXEmerald Hold20190815A30.8712.846.958.295.894.54
EFAiShares MSCI20190815ETF1.634.793.403.981.390.82
EFADProShares MS20190815ETF22.4513.0512.2312.400.810.65
EFASGlobal X MSC20190815ETF45.1935.1336.9036.92-1.77-1.79
EFAViShares Edge20190815ETF1.581.480.471.061.010.42
EFAXSPDR MSCI EA20190815ETF30.6728.9225.9327.022.981.90
EFCEllington Fi20190815A11.657.932.023.305.924.63
EFGiShares MSCI20190815ETF16.798.747.948.620.790.12
EFNLiShares MSCI20190815ETF49.2047.2627.6428.0419.6219.22
EFOProShares Ul20190815ETF101.8057.835.0758.1652.76-0.32
EFOIEnergy Focus20190815A426.23471.58369.58369.58102.00102.00
EFSCEnterprise F20190815A30.5410.264.164.486.105.78
EFUProShares Tr20190815ETF134.2139.2338.9838.980.250.25
EFViShares MSCI20190815ETF2.331.551.451.180.100.37
EFXEquifax, Inc20190815A8.963.841.681.802.152.04
EFZProShares Tr20190815ETF9.213.143.153.10-0.010.04
EGANeGain Corpor20190815A48.2633.748.6311.9725.1121.77
EGBNEagle Bancor20190815A15.0311.052.184.028.877.02
EGHT8x8, Inc. Co20190815A11.005.863.782.102.083.76
EGLEEagle Bulk S20190815A31.5328.151.0210.1827.1417.98
EGOEldorado Gol20190815A11.5710.472.813.307.667.16
EGOVNIC Inc20190815A12.1020.080.43-0.4019.6520.48
EGPEastGroup Pr20190815A13.976.171.671.584.504.59
EGPTVanEck Vecto20190815ETF153.25216.42192.74246.4423.68-30.02
EGRXEagle Pharma20190815A60.3538.6718.9924.1019.6814.58
EGYVaalco Energ20190815A82.7562.4646.7648.5815.6913.88
EHCEncompass He20190815A13.958.403.493.824.914.58
EHTHeHealth, Inc20190815A30.5917.936.438.6111.499.32
EIDOiShares MSCI20190815ETF4.184.001.671.952.332.04
EIDXEidos Therap20190815A77.4935.2616.5417.1118.7218.15
EIGEmployers Ho20190815A21.8612.963.844.189.128.77
EIGIEndurance In20190815A55.3148.6324.3321.5324.3027.10
EIGREiger BioPha20190815A60.5952.1212.0813.6640.0338.46
EIRLiShares MSCI20190815ETF28.5620.1321.048.68-0.9011.46
EISiShares MSCI20190815ETF35.6316.6413.8414.122.812.53
EIXEdison Inter20190815A4.702.590.951.211.641.38
EJULInnovator MS20190815ETF36.5127.3227.4927.41-0.17-0.09
EKARIdeanomics N20190815ETF61.6128.8628.8628.860.000.00
EKSOEkso Bionics20190815A129.2399.7879.0780.2920.7019.48
ELThe Estee La20190815A5.854.17-0.141.554.312.63
ELANElanco Anima20190815A12.255.431.542.943.892.49
ELDWisdomTree E20190815ETF56.6729.1628.4628.120.691.03
ELFe.l.f. Beaut20190815A21.3814.619.8910.514.724.10
ELGXEndologix In20190815A52.7424.853.662.7821.1822.06
ELLOEllomay Capi20190815A912.74203.68203.68203.680.000.00
ELMDElectromed,20190815A227.8191.0485.6888.115.362.94
ELOXEloxx Pharma20190815A249.71140.9957.9159.3583.0781.64
ELSEquity Lifes20190815A11.395.071.101.233.973.84
ELSEElectro-Sens20190815A253.68229.13204.62204.6324.5224.50
ELTKEltek Ltd20190815A102.5270.8070.3070.310.500.48
ELVTElevate Cred20190815A65.8821.687.8210.8813.8610.80
ELYCallaway Gol20190815A8.275.900.250.885.645.02
EMAGVanEck Vecto20190815ETF193.3787.6687.6687.660.000.00
EMANeMagin Corpo20190815A152.27147.98137.53122.3810.4525.60
EMBiShares J.P.20190815ETF1.041.220.750.860.470.36
EMBHiShares Inte20190815ETF24.8617.4719.2919.25-1.82-1.78
EMCBWisdomTree E20190815ETF31.2530.1319.7319.7310.4010.40
EMCFEmclaire Fin20190815A576.92284.57282.75282.751.821.82
EMCGWisdomTree E20190815ETF48.4317.9418.4618.49-0.51-0.55
EMDVProShares MS20190815ETF32.6965.4843.6743.7121.8121.77
EMEEMCOR Group,20190815A12.314.510.471.124.053.39
EMFMGlobal X MSC20190815ETF21.8819.7417.6418.862.100.88
EMGFiShares Edge20190815ETF35.0016.8614.1214.352.742.51
EMHYiShares J.P.20190815ETF8.805.475.025.120.460.35
EMIFiShares Emer20190815ETF66.9078.4777.7177.710.750.75
EMIHXtrackers Em20190815ETF60.5742.9742.9742.970.000.00
EMKREmcore Corp20190815A137.3578.8568.9467.739.9211.12
EMLEastern Comp20190815A377.86264.59252.54258.5512.046.04
EMLCVanEck Vecto20190815ETF3.033.562.462.671.130.89
EMLPFirst Trust20190815ETF4.947.825.396.252.431.56
EMMFWisdomTree E20190815ETF80.1128.7425.3427.403.401.34
EMMSEmmis Commun20190815A192.3360.4429.8325.8730.6134.58
EMNEastman Chem20190815A5.843.190.160.423.032.76
EMPEntergy Miss20190815A35.0520.2618.1319.092.131.16
EMQQEMQQ The Eme20190815ETF13.998.913.255.155.663.76
EMREmerson Elec20190815A2.703.49-1.111.474.602.03
EMSGXtrackers MS20190815ETF36.2637.4924.9837.4912.500.00
EMSHProShares Sh20190815ETF75.0963.1063.1063.100.000.00
EMTLSPDR DoubleL20190815ETF23.2414.3314.1614.330.170.00
EMTYProShares De20190815ETF6.838.548.599.03-0.05-0.49
EMXEMX Royalty20190815A137.2588.1552.7852.5835.3735.57
EMXCiShares MSCI20190815ETF48.6237.9035.5537.712.350.19
ENBEnbridge, In20190815A3.092.370.991.171.381.19
ENBLENABLE MIDST20190815A15.5912.597.338.125.264.49
ENDPEndo Interna20190815A43.9942.0720.6821.4721.3820.62
ENFRAlerian Ener20190815ETF46.5639.2074.3874.83-35.18-35.63
ENGENGlobal Cor20190815A326.60224.43217.65219.276.785.16
ENLCENLINK MIDST20190815A13.6010.473.052.667.417.79
ENLVEnlivex Ther20190815A464.03429.86380.84403.8949.0225.97
ENOBEnochian Bio20190815A163.24131.8384.4184.2847.4247.55
ENORiShares MSCI20190815ETF44.6668.8368.5168.830.330.00
ENPHEnphase Ener20190815A8.6610.61-0.522.4111.148.20
ENREnergizer Ho20190815A13.106.271.712.254.564.02
ENSEnerSys, Inc20190815A15.407.590.040.757.546.83
ENSGThe Ensign G20190815A27.4111.122.273.028.858.10
ENTGlobal Eagle20190815A135.77115.44107.51107.627.927.82
ENTAEnanta Pharm20190815A41.5214.838.279.766.555.07
ENTGEntegris Inc20190815A11.4114.104.685.259.428.85
ENTRERShares Ent20190815ETF30.4230.1830.1830.180.000.00
ENTXEntera Bio L20190815A1542.45941.62585.08807.18356.53134.44
ENVENVESTNET, I20190815A16.948.485.095.353.383.13
ENVAEnova Intern20190815A19.219.560.743.498.826.07
ENZEnzo Biochem20190815A61.6133.2723.4020.299.8713.00
ENZLiShares Trus20190815ETF24.2819.7114.8916.874.822.84
EOGEOG Resource20190815A6.395.162.621.312.533.85
EOLSEvolus, Inc.20190815A43.7135.9518.9520.0517.0115.91
EPAMEPAM SYSTEMS20190815A17.027.643.183.414.464.23
EPAYBottomline T20190815A19.059.071.501.647.587.44
EPCEdgewell Per20190815A10.229.150.901.758.277.41
EPDEnterprise P20190815A3.723.36-0.581.023.952.35
EPHEiShares MSCI20190815ETF12.367.813.954.143.873.67
EPIWisdomTree I20190815ETF4.424.900.971.233.953.68
EPIXESSA Pharma20190815A390.67427.84320.05320.05107.79107.79
EPMEvolution Pe20190815A54.2332.3621.7621.3010.6011.06
EPOLiShares MSCI20190815ETF5.523.921.551.982.371.92
EPPiShares MSCI20190815ETF2.362.49-0.38-0.082.872.58
EPREPR Properti20190815A7.148.811.930.856.887.96
EPRFInnovator S&20190815ETF31.2049.2831.5631.5617.7117.71
EPRTEssential Pr20190815A13.6225.6419.8019.615.846.02
EPSWisdomTree U20190815ETF19.9213.2112.9612.750.250.46
EPSNEpsilon Ener20190815A1341.271297.601297.601297.600.000.00
EPUiShares MSCI20190815ETF13.9515.6912.0612.963.632.74
EPVProShares Ul20190815ETF52.4647.4328.7420.7618.6926.67
EPZMEpizyme, Inc20190815A27.2713.796.998.256.805.54
EQEquillium, I20190815A918.34462.01347.36365.42114.6696.59
EQALInvesco Russ20190815ETF7.445.585.084.660.500.93
EQBKEquity Bancs20190815A59.0721.6414.2115.037.446.61
EQCEquity Commo20190815A8.384.060.640.733.423.33
EQHEquitable Ho20190815A5.9715.751.732.2514.0413.52
EQIXEquinix, Inc20190815A14.395.151.982.323.172.83
EQLALPS Equal S20190815ETF5.6411.761.527.9510.243.81
EQMEQM Midstrea20190815A16.087.981.844.146.133.84
EQREquity Resid20190815A5.612.581.011.251.571.33
EQRRProShares Eq20190815ETF15.719.43-3.83-3.8313.2613.26
EQSEquus Total20190815A624.30603.35548.88548.8854.4754.47
EQTEQT CORP20190815A9.1711.494.084.347.427.17
EQWLInvesco S&P20190815ETF29.2754.7780.2159.86-25.44-5.08
ERAERA GROUP IN20190815A70.8333.2717.6316.3315.6416.94
ERFEnerplus Cor20190815A16.2314.702.833.6711.8611.02
ERIEldorado Res20190815A11.807.531.892.465.645.07
ERIEErie Indemni20190815A38.1235.2120.5224.1714.6611.07
ERIIEnergy Recov20190815A23.2923.27-2.95-0.0526.2223.32
ERMEquityCompas20190815ETF43.724.46-1.861.936.322.53
EROSEROS INTERNA20190815A77.9163.3339.5342.7623.8020.56
ERSXERShares Non20190815ETF60.20
ERUSiShares MSCI20190815ETF5.294.562.161.452.403.11
ERXDirexion Dai20190815ETF8.2117.586.647.2210.9510.37
ERYDirexion Dai20190815ETF11.967.9324.1911.12-16.26-3.19
ESEversource E20190815A4.093.160.180.252.972.91
ESBKElmira Savin20190815A268.7273.3162.0164.6211.308.69
ESCAEscalade Inc20190815A277.07152.81104.84109.2147.9643.60
ESEESCO Technol20190815A30.2117.629.9211.227.706.41
ESEAEuroseas Ltd20190815A483.54339.37346.34346.34-6.97-6.97
ESGFlexShares T20190815ETF7.776.91-0.27-0.097.187.00
ESGDiShares Trus20190815ETF13.414.584.254.410.330.17
ESGEiShares, Inc20190815ETF17.457.125.876.691.250.43
ESGGFlexShares S20190815ETF16.0416.1927.9627.96-11.77-11.77
ESGNColumbia Sus20190815ETF107.73100.06100.06100.060.000.00
ESGREnstar Group20190815A52.3827.4519.0219.858.437.60
ESGSColumbia Sus20190815ETF51.1541.8942.5542.29-0.67-0.40
ESGUiShares Trus20190815ETF8.785.044.744.950.300.10
ESGVVanguard ESG20190815ETF10.757.865.914.521.953.35
ESIElement Solu20190815A11.4710.781.421.199.379.61
ESLTElbit System20190815A53.8631.5329.2229.732.311.81
ESMLiShares ESG20190815ETF22.7738.2035.7334.032.474.17
ESNTEssent Group20190815A10.495.121.782.153.352.98
ESPEspey Mfg. &20190815A285.99172.09-91.69-91.69263.77263.77
ESPOVanEck Vecto20190815ETF24.3417.9916.5118.441.48-0.44
ESPREsperion The20190815A31.5420.713.678.9317.0311.77
ESQEsquire Fina20190815A529.13135.2594.80117.0540.4518.20
ESRTEMPIRE STATE20190815A7.966.322.022.324.303.99
ESSEssex Proper20190815A13.376.581.962.694.623.89
ESSAESSA Bancorp20190815A78.4148.0648.1148.11-0.05-0.05
ESTAEstablishmen20190815A150.9054.7025.2432.9829.4621.72
ESTCElastic N.V.20190815A21.118.783.614.645.174.14
ESTEEarthstone E20190815A76.6834.7128.2227.456.497.27
ESXBCommunity Ba20190815A123.75108.82100.06103.018.765.82
ETEnergy Trans20190815A7.696.252.873.383.372.87
ETFCE*Trade Fina20190815A4.635.50-1.311.416.814.09
ETHEthan Allen20190815A13.497.072.092.744.984.33
ETHOETF Managers20190815ETF25.5822.70-2.78-1.8025.4824.50
ETMEntercom Com20190815A27.6227.257.359.1619.9718.09
ETNEaton Corpor20190815A4.373.660.831.792.831.87
ETONEton Pharmac20190815A193.7888.3460.9379.4127.418.93
ETREntergy Corp20190815A5.982.631.380.381.801.51
ETRNEquitrans Mi20190815A8.865.951.602.314.353.63
ETSYEtsy, Inc.20190815A11.7515.471.061.0914.4114.38
ETTXEntasis Ther20190815A387.21191.80155.04171.0936.7620.71
EUDGWisdomTree E20190815ETF58.0215.3212.5315.322.790.00
EUDVProShares MS20190815ETF40.2821.3720.5721.370.800.00
EUFNiShares MSCI20190815ETF6.396.613.854.342.762.28
EUMProShares Tr20190815ETF4.974.780.930.993.853.79
EUMFWisdomTree E20190815ETF103.20100.91104.52100.91-3.620.00
EUMViShares Edge20190815ETF22.5414.3410.0010.664.343.68
EURLDirexion Dai20190815ETF11.5618.8211.2619.237.55-0.41
EURNEURONAV NV20190815A14.2913.205.827.807.385.40
EURZXtrackers Eu20190815ETF42.3538.2840.7338.28-2.450.00
EUSAiShares MSCI20190815ETF6.983.813.653.480.170.34
EUSCWisdomTree E20190815ETF20.389.9910.0610.50-0.07-0.51
EVEaton Vance20190815A9.754.570.973.903.600.67
EVAEnviva Partn20190815A42.8826.364.7514.9121.6111.45
EVBGEverbridge,20190815A29.119.562.892.926.676.64
EVBNEvans Bancor20190815A590.05214.96205.58213.179.381.79
EVCEntravision20190815A40.1819.9312.4512.087.487.70
EVEREverQuote, I20190815A79.1240.896.8610.6734.0330.22
EVFMEvofem Biosc20190815A242.47187.69166.24174.5921.4613.10
EVGNEVOGENE LTD.20190815A467.73266.27344.85319.35-78.58-53.09
EVHEvolent Heal20190815A19.0629.6017.0423.4312.566.21
EVIEVI Industri20190815A234.20262.39178.47190.7183.9271.68
EVKEver-Glory I20190815A3168.761986.252104.581986.25-118.330.00
EVLOEvelo Biosci20190815A170.03107.469.159.6598.3197.81
EVOKEvoke Pharma20190815A160.41129.21124.48125.684.733.54
EVOLEvolving Sys20190815A335.15230.30108.79108.79121.51121.51
EVOPEVO Payments20190815A24.3217.3918.0215.01-0.632.38
EVREvercore Inc20190815A19.2011.653.743.677.917.99
EVRGEvergy, Inc.20190815A5.7910.573.163.897.416.68
EVRIEveri Holdin20190815A15.5811.56-0.410.5711.9711.00
EVSIEnvision Sol20190815A347.06221.36148.07148.0773.2973.29
EVTCEVERTEC, INC20190815A16.188.694.104.434.594.27
EVXVanEck Vecto20190815ETF37.5426.3127.0126.86-0.70-0.55
EWEdwards Life20190815A8.773.731.611.792.111.94
EWAiShares MSCI20190815ETF4.774.102.262.621.841.48
EWBCEast-West Ba20190815A9.2510.660.770.029.9010.65
EWCiShares MSCI20190815ETF3.663.06-0.300.433.362.63
EWCOInvesco Exch20190815ETF23.2810.5110.3110.670.20-0.16
EWDiShares MSCI20190815ETF3.843.64-0.060.413.693.22
EWGiShares MSCI20190815ETF3.964.591.552.013.042.58
EWGSiShares MSCI20190815ETF30.0447.9047.9047.900.000.00
EWHiShares MSCI20190815ETF4.403.530.981.482.552.05
EWIiShares MSCI20190815ETF3.993.851.041.812.812.04
EWJiShares MSCI20190815ETF1.892.56-0.141.372.701.19
EWJEiShares MSCI20190815ETF18.8632.7732.7732.770.000.00
EWJViShares MSCI20190815ETF11.90
EWKiShares MSCI20190815ETF18.757.638.078.19-0.45-0.56
EWLiShares MSCI20190815ETF2.742.530.370.692.161.78
EWMiShares MSCI20190815ETF3.943.701.551.732.151.98
EWMCInvesco S&P20190815ETF24.6189.7486.7889.552.950.19
EWNiShares MSCI20190815ETF3.803.52-0.240.123.753.39
EWOiShares MSCI20190815ETF44.7624.4622.0325.812.43-1.36
EWPiShares MSCI20190815ETF3.853.110.310.682.802.42
EWQiShares MSCI20190815ETF3.523.380.310.743.072.63
EWREInvesco S&P20190815ETF15.413.824.094.04-0.27-0.22
EWSiShares MSCI20190815ETF4.404.440.331.404.113.03
EWSCInvesco S&P20190815ETF111.3913.8413.5813.580.260.26
EWTiShares MSCI20190815ETF2.972.640.010.142.632.50
EWUiShares MSCI20190815ETF3.393.180.701.222.481.96
EWUSiShares MSCI20190815ETF71.8472.25100.2187.31-27.96-15.06
EWVProShares Tr20190815ETF58.3332.9832.8129.580.163.40
EWWiShares MSCI20190815ETF2.892.65-0.140.482.782.16
EWXSPDR S&P Eme20190815ETF12.038.356.917.151.441.20
EWYiShares MSCI20190815ETF1.961.70-0.060.401.751.29
EWZiShares MSCI20190815ETF2.422.740.600.682.142.06
EWZSiShares MSCI20190815ETF36.4227.7625.8026.051.961.71
EXASExact Scienc20190815A13.696.882.243.214.633.66
EXCExelon Corpo20190815A2.332.891.661.581.241.32
EXELExelixis Inc20190815A6.816.140.531.475.614.67
EXFOEXFO INC.20190815A208.461732.9027.3438.811705.561694.09
EXIiShares Glob20190815ETF15.2515.7213.2713.302.452.42
EXKEndeavour Si20190815A38.9234.2510.559.7923.6924.45
EXLSExlService H20190815A33.5411.955.355.436.606.52
EXPEagle Materi20190815A17.1610.431.824.528.625.91
EXPDExpeditors I20190815A7.163.500.941.212.562.29
EXPEExpedia Grou20190815A4.962.950.361.192.591.76
EXPIeXp World Ho20190815A58.7534.088.738.8525.3525.23
EXPOExponent Inc20190815A20.198.552.222.326.336.23
EXPRExpress, Inc20190815A54.4443.7334.6337.539.066.19
EXRExtra Space20190815A6.172.940.901.072.041.87
EXTNExterran Cor20190815A33.9425.980.012.5425.9723.44
EXTRExtreme Netw20190815A14.3828.8731.3124.98-2.443.89
EYENational Vis20190815A16.559.293.422.575.876.72
EYEGEyegate Phar20190815A204.79150.69155.13155.13-4.43-4.43
EYENEyenovia, In20190815A357.01244.28260.53261.92-16.25-17.64
EYESSecond Sight20190815A137.34184.53163.43171.1021.1013.44
EYLDCambria Emer20190815ETF63.9027.2618.0416.739.2210.53
EYPTEyePoint Pha20190815A132.7865.271.3526.8063.9238.47
EZAiShares MSCI20190815ETF11.376.974.465.222.511.74
EZJProShares Ul20190815ETF62.3750.8812.634.0538.2546.82
EZMWisdomTree U20190815ETF6.946.015.416.130.60-0.12
EZPWEzcorp Inc20190815A24.0126.88-2.24-1.1429.1228.02
EZUiShare MSCI20190815ETF2.742.52-0.030.682.551.84
FFord Motor C20190815A11.2710.163.535.216.634.95
FAARFirst Trust20190815ETF26.6124.6422.9822.981.661.66
FABFirst Trust20190815ETF33.8520.5819.0819.511.501.07
FADFirst Trust20190815ETF35.9615.6419.7720.13-4.13-4.49
FAFFirst Americ20190815A11.005.453.743.601.711.85
FALNiShares Fall20190815ETF28.0710.259.9410.100.310.15
FAMIFarmmi, Inc.20190815A1178.811042.911303.781303.78-260.87-260.87
FANFirst Trust20190815ETF14.659.703.866.025.843.68
FANGDiamondback20190815A9.735.301.732.003.573.30
FARMFarmer Bros20190815A62.4525.5122.4624.903.060.61
FAROFaro Technol20190815A47.9733.4218.7525.1114.678.31
FASDirexion Dai20190815ETF11.669.703.204.686.505.02
FASTFastenal Co20190815A4.373.981.270.772.713.20
FATFAT Brands I20190815A233.60130.8186.0085.7344.8145.08
FATEFate Therape20190815A29.6926.1412.8610.5713.2815.58
FAUSFirst Trust20190815ETF35.5530.5630.5630.560.000.00
FAZDirexion Dai20190815ETF12.0012.235.187.677.054.55
FBFacebook, In20190815A2.662.642.471.460.171.18
FBCFlagstar Ban20190815A13.238.32-3.81-0.5912.138.91
FBGXUBS AG FI En20190815ETN70.7818.085.449.6512.648.43
FBHSFORTUNE BRAN20190815A6.183.44-0.221.093.652.35
FBIOFortress Bio20190815A160.52104.0347.2051.1856.8352.85
FBIZFirst Busine20190815A114.59116.7474.2475.6842.5041.05
FBKFB Financial20190815A52.0823.1912.7215.3110.477.88
FBMFoundation B20190815A21.9910.623.415.867.204.76
FBMSFirst Bancsh20190815A47.1124.2015.4315.698.778.52
FBNCFirst Bancor20190815A28.0211.164.084.096.466.45
FBNDFidelity Tot20190815ETF4.493.922.673.501.240.42
FBPFirst BanCor20190815A11.2410.443.526.156.924.29
FBSSFauquier Ban20190815A281.9888.1854.3658.2033.8229.98
FBTFirst Trust20190815ETF11.617.155.605.491.541.65
FBZFirst Trust20190815ETF60.4643.5841.5141.552.072.04
FCFranklin Cov20190815A44.8717.989.147.748.8410.24
FCAFirst Trust20190815ETF117.42108.83108.83108.830.000.00
FCALFirst Trust20190815ETF16.0832.3034.7934.79-2.49-2.49
FCANFirst Trust20190815ETF44.387.237.237.230.000.00
FCAPFirst Capita20190815A277.50247.98216.81225.0831.1722.90
FCAUFIAT CHRYSLE20190815A8.195.691.21-0.304.475.98
FCBCFirst Commun20190815A59.3740.3922.9124.3517.4816.04
FCBPFirst Choice20190815A205.4597.4680.6883.2016.7914.26
FCCOFirst Commun20190815A371.47155.87155.87155.870.000.00
FCCY1st Constitu20190815A183.9874.8040.3340.3334.4734.47
FCEFFirst Trust20190815ETF44.7626.5326.4726.470.050.05
FCELFuelCell Ene20190815A81.6082.4247.0264.1235.4018.30
FCFFirst Common20190815A8.868.111.372.176.745.94
FCFSFirstCash, I20190815A26.709.081.791.567.287.52
FCGFirst Trust20190815ETF9.549.00-2.71-2.4511.7111.45
FCNFTI Consulti20190815A25.628.623.354.095.274.52
FCOMFidelity MSC20190815ETF13.068.658.988.45-0.330.20
FCORFidelity Cor20190815ETF9.635.896.496.51-0.60-0.63
FCPTFour Corners20190815A11.875.622.562.713.062.91
FCTRFirst Trust20190815ETF26.7711.9711.9711.970.000.00
FCVTFirst Trust20190815ETF29.3817.8713.8917.573.990.31
FCXFreeport-McM20190815A11.129.594.113.785.485.81
FDBCFidelity D &20190815A232.90176.41129.13129.1347.2947.29
FDDFirst Trust20190815ETF8.767.834.725.173.112.66
FDEFFirst Defian20190815A49.5518.5910.1011.648.496.95
FDEMFidelity Tar20190815ETF28.72135.43135.43135.430.000.00
FDEVFidelity Tar20190815ETF15.8970.1269.9669.960.160.16
FDHYFidelity Hig20190815ETF26.73143.21-3.83-4.16147.04147.37
FDISFidelity MSC20190815ETF10.115.231.692.173.543.06
FDIVFirst Trust20190815ETF20.4616.2615.7615.760.510.51
FDLFirst Trust20190815ETF4.122.692.282.480.410.21
FDLOFidelity Low20190815ETF11.075.484.764.550.730.93
FDMFirst Trust20190815ETF13.138.659.967.92-1.310.73
FDMOFidelity Mom20190815ETF11.117.105.234.911.872.19
FDNFirst Trust20190815ETF5.393.872.773.551.100.31
FDNIFirst Trust20190815ETF116.8086.7285.4285.431.291.29
FDPFresh Del Mo20190815A23.3410.222.261.807.968.42
FDRRFidelity Div20190815ETF20.5415.3210.6112.134.713.19
FDSFactset Rese20190815A16.598.742.943.185.805.56
FDTFirst Trust20190815ETF15.106.936.486.410.450.52
FDTSFirst Trust20190815ETF118.1333.6133.6133.610.000.00
FDUSFidus Invest20190815A31.5020.6912.5613.128.137.57
FDVVFidelity Hig20190815ETF19.738.545.467.333.091.22
FDXFedEx Corpor20190815A6.013.750.601.263.152.49
FEFirstEnergy20190815A2.465.101.391.363.713.74
FEIMFrequency El20190815A421.56303.58318.61311.06-15.04-7.49
FELEFranklin Ele20190815A23.4613.825.674.418.159.41
FEMFirst Trust20190815ETF15.057.376.237.031.140.34
FEMBFirst Trust20190815ETF40.6728.3328.2228.220.110.11
FEMSFirst Trust20190815ETF43.2539.8830.1924.549.6915.34
FENCFennec Pharm20190815A582.77681.63293.75298.13387.87383.50
FENYFidelity MSC20190815ETF7.039.02-0.60-3.489.6212.49
FEPFirst Trust20190815ETF21.959.115.805.743.313.37
FETFORUM ENERGY20190815A73.1050.5529.7731.1620.7919.40
FEUZFirst Trust20190815ETF98.1260.0257.2357.872.792.15
FEXFirst Trust20190815ETF4.832.330.581.681.750.65
FEYEFireEye, Inc20190815A7.8410.927.017.633.913.29
FEZSPDR EURO ST20190815ETF2.822.73-0.330.213.062.52
FFFuture Fuel20190815A25.1415.158.057.047.108.11
FFBCFirst Financ20190815A14.6310.162.002.878.167.29
FFBWFFBW, Inc. C20190815A1440.29647.08647.08647.080.000.00
FFEUBarclays ETN20190815ETN56.8653.7352.6353.791.10-0.06
FFGFBL Financia20190815A88.1160.1145.3745.3314.7414.78
FFHGFormula Foli20190815ETF36.559.183.018.196.170.99
FFHLFuwei Films20190815A220.5784.6252.3050.2832.3334.35
FFICFlushing Fin20190815A30.6513.707.147.686.566.02
FFINFirst Financ20190815A18.5920.583.514.1517.0716.43
FFIUUVA Unconstr20190815ETF66.1137.2038.7438.74-1.54-1.54
FFIVF5 Networks20190815A9.754.550.301.204.253.35
FFNWFirst Financ20190815A165.24114.2298.03103.5716.1910.64
FFRFirst Trust20190815ETF38.3030.2630.2630.260.000.00
FFSGFormulaFolio20190815ETF42.3519.7814.1215.655.664.13
FFTGFormulaFolio20190815ETF35.3619.5419.0019.000.530.53
FFTIFormulaFolio20190815ETF12.027.548.857.51-1.310.02
FFTYInnovator IB20190815ETF6.784.834.944.08-0.110.75
FFWMFirst Founda20190815A27.0087.5188.3292.79-0.81-5.28
FGFGL Holdings20190815A14.1518.457.8713.0610.585.39
FGBIFIRST GUARAN20190815A126.8092.4446.2551.0946.1941.34
FGDFirst Trust20190815ETF14.9018.0414.6215.063.422.98
FGENFibroGen, In20190815A19.3512.174.955.697.226.49
FGMFirst Trust20190815ETF25.419.577.807.821.771.76
FHBFirst Hawaii20190815A6.884.64-0.26-0.414.905.06
FHKFirst Trust20190815ETF129.01144.16126.61126.6117.5517.55
FHLCFidelity MSC20190815ETF6.5813.840.641.7613.2012.08
FHNFirst Horizo20190815A6.805.521.602.363.923.15
FIFRANKS INTER20190815A27.4125.699.529.5416.1616.14
FIBKFirst Inters20190815A22.638.274.104.084.174.19
FIBRiShares Edge20190815ETF14.5810.1910.2610.26-0.06-0.06
FICOFair Isaac C20190815A22.5210.154.454.455.705.70
FIDFirst Trust20190815ETF26.1820.4417.9517.952.492.49
FIDIFidelity Int20190815ETF60.5463.4560.4461.683.001.76
FIDUFidelity MSC20190815ETF9.428.676.048.072.640.61
FIEEFI Enhanced20190815ETN81.7833.3727.0228.036.345.34
FIHDUBS AG FI En20190815ETN97.7346.0348.7347.16-2.70-1.13
FILLiShares MSCI20190815ETF56.9252.5052.2052.200.310.31
FINXGlobal X Fun20190815ETF33.5511.2415.9010.36-4.670.88
FISFidelity Nat20190815A3.081.63-0.45-0.342.081.97
FISIFinancial In20190815A40.1939.8710.239.5929.6330.28
FISRSPDR SSGA Fi20190815ETF25.7125.9214.3013.9511.6211.97
FISVFiserv Inc20190815A2.851.74-0.20-0.241.941.98
FITFitbit, Inc.20190815A34.2327.2911.7913.3915.4713.87
FITBFifth Third20190815A4.046.531.312.515.224.03
FITESPDR S&P Ken20190815ETF35.07133.5883.83132.3149.751.27
FIVAFidelity Int20190815ETF35.4032.6237.1336.20-4.51-3.57
FIVEFive Below,20190815A17.2510.402.823.747.586.66
FIVGDefiance Nex20190815ETF11.8111.3110.9910.790.320.51
FIVNFIVE9, INC.20190815A19.179.506.867.082.652.39
FIWFirst Trust20190815ETF9.959.348.688.960.650.38
FIXComfort Syst20190815A17.309.635.794.763.844.87
FIXDFirst Trust20190815ETF10.675.164.114.591.050.57
FIXXHomology Med20190815A120.5449.8240.2028.579.6221.25
FIYYBarclays ETN20190815ETN78.5058.7058.5858.070.120.64
FIZZNational Bev20190815A21.4515.05-0.191.3515.2413.70
FJPFirst Trust20190815ETF42.0817.1414.9715.412.171.73
FKOFirst Trust20190815ETF55.83145.14150.54134.35-5.4010.79
FKUFirst Trust20190815ETF118.7944.756.927.3537.8337.40
FLFoot Locker,20190815A6.345.241.732.723.512.52
FLAGFLAG-Forensi20190815ETF55.6710.75-12.87-13.5623.6224.31
FLATiPath US Tre20190815ETF93.2693.5193.5193.510.000.00
FLAXFranklin FTS20190815ETF37.7899.9629.3634.0870.6065.88
FLBLFranklin Lib20190815ETF28.7831.7531.7531.750.000.00
FLBRFranklin FTS20190815ETF43.4613.3910.6410.842.752.55
FLCHFranklin FTS20190815ETF50.7819.644.828.3214.8211.32
FLCOFranklin Lib20190815ETF22.2718.8018.1918.920.61-0.12
FLDMFluidigm Cor20190815A26.4722.696.866.2615.8416.44
FLDRFidelity Low20190815ETF2.635.705.035.410.660.29
FLEEFranklin FTS20190815ETF5.113.47-7.32-7.6010.7911.07
FLEHFranklin FTS20190815ETF33.82
FLEUBarclays ETN20190815ETN107.34
FLEXFlex Ltd. Or20190815A10.4015.673.353.3312.3512.37
FLFRFranklin FTS20190815ETF12.67
FLGBFranklin FTS20190815ETF17.3224.8118.7224.816.090.00
FLGECredit Suiss20190815ETN55.8931.0023.1024.877.906.13
FLGRFranklin FTS20190815ETF13.5515.2715.2715.270.000.00
FLGTFulgent Gene20190815A204.51157.9784.2796.1373.7061.84
FLHKFranklin FTS20190815ETF26.878.380.916.727.471.66
FLHYFranklin Lib20190815ETF26.3319.2417.5019.811.74-0.58
FLIAFranklin Lib20190815ETF35.3032.2032.7632.76-0.56-0.56
FLICFirst of Lon20190815A31.4627.8624.6624.673.203.19
FLINFranklin FTS20190815ETF24.0528.3847.2836.61-18.90-8.24
FLIRFlir Systems20190815A8.557.921.233.856.694.07
FLIYFranklin FTS20190815ETF13.489.4118.8118.81-9.41-9.41
FLJHFranklin FTS20190815ETF45.399.219.219.210.000.00
FLJPFranklin FTS20190815ETF15.4120.2816.8720.183.410.11
FLKRFranklin FTS20190815ETF78.6037.3834.4934.022.893.36
FLLFull House R20190815A278.07115.82-49.8713.33165.69102.49
FLLAFranklin FTS20190815ETF71.27104.01104.01104.010.000.00
FLLVFranklin Lib20190815ETF27.7913.371.643.5111.739.86
FLMFirst Trust20190815ETF43.1641.3430.3930.3910.9510.95
FLMBFranklin Lib20190815ETF25.808.208.208.200.000.00
FLMIFranklin Lib20190815ETF13.670.00
FLMNFalcon Miner20190815A64.7836.9511.3015.6825.6521.27
FLMXFranklin FTS20190815ETF33.7015.878.9915.876.880.00
FLNFirst Trust20190815ETF47.987.427.367.360.060.06
FLNGFLEX LNG Ltd20190815A175.29189.06167.22167.3621.8321.69
FLNTFluent, Inc.20190815A51.2633.9215.0217.2918.9016.64
FLOFlowers Food20190815A4.934.762.092.382.662.38
FLOTiShares Floa20190815ETF1.971.501.491.490.000.00
FLOWSPX FLOW, In20190815A26.5510.204.604.145.606.06
FLQDFranklin Lib20190815ETF21.67
FLQEFranklin Lib20190815ETF66.8042.4138.5842.413.830.00
FLQHFranklin Lib20190815ETF31.379.509.509.500.000.00
FLQLFranklin Lib20190815ETF8.435.715.095.180.620.54
FLQMFranklin Lib20190815ETF14.2627.9116.8222.3711.095.54
FLQSFranklin Lib20190815ETF17.0762.9328.1545.5534.7817.37
FLRFluor Corpor20190815A7.426.752.422.864.333.89
FLRNSPDR Bloombe20190815ETF3.261.681.621.640.050.04
FLRTPacific Glob20190815ETF119.89128.60-139.75102.13268.3526.47
FLRUFranklin FTS20190815ETF71.9817.1317.1317.130.000.00
FLSFlowserve Co20190815A7.2010.950.949.2910.011.67
FLSAFranklin FTS20190815ETF72.49
FLSWFranklin FTS20190815ETF23.9131.2231.2231.220.000.00
FLTFleetCor Tec20190815A11.445.031.101.833.933.20
FLTBFidelity Lim20190815ETF3.901.841.211.320.630.52
FLTRVanEck Vecto20190815ETF4.738.268.098.090.160.16
FLTWFranklin FTS20190815ETF19.9419.6019.6019.600.000.00
FLWS1-800-FLOWER20190815A23.0025.9711.1712.0314.7913.94
FLXNFlexion Ther20190815A29.3815.583.423.4112.1612.17
FLXSFlexsteel In20190815A127.3638.1631.9631.776.206.38
FLZAFranklin FTS20190815ETF31.46
FMiShares MSCI20190815ETF27.0948.7114.1814.0534.5334.66
FMAOFarmers & Me20190815A168.08120.77118.29118.882.481.89
FMATFidelity MSC20190815ETF9.2720.589.8520.5110.730.07
FMBFirst Trust20190815ETF12.025.154.344.480.810.67
FMBHFirst Mid Ba20190815A98.5453.3448.2149.545.133.80
FMBIFirst Midwes20190815A9.4710.421.021.559.408.90
FMCFMC Corporat20190815A8.035.38-0.262.975.652.41
FMCIForum Merger20190815A59.35
FMFFirst Trust20190815ETF154.10138.3863.2870.7075.1067.68
FMHIFirst Trust20190815ETF20.0010.0010.0010.000.000.00
FMKFirst Trust20190815ETF38.9220.4818.5318.531.951.95
FMNBFarmers Nati20190815A53.8258.4335.1339.1623.2919.26
FNFabrinet20190815A20.5811.773.464.818.316.96
FNBF.N.B. Corp20190815A9.7612.636.398.416.234.22
FNCBFNCB Bancorp20190815A79.4149.8537.7139.8312.1410.01
FNCLFidelity MSC20190815ETF4.8817.273.895.2413.3912.04
FNDFloor & Deco20190815A16.456.804.784.702.022.10
FNDASchwab Funda20190815ETF6.287.166.735.200.431.96
FNDBSchwab Funda20190815ETF15.187.537.076.930.460.60
FNDCSchwab Funda20190815ETF18.106.056.316.03-0.260.02
FNDESchwab Funda20190815ETF7.543.476.392.16-2.921.31
FNDFSchwab Funda20190815ETF6.573.192.833.010.360.18
FNDXSchwab Funda20190815ETF4.954.710.601.434.113.28
FNFFidelity Nat20190815A4.912.651.182.061.470.59
FNGDMicroSectors20190815ETN16.7415.6416.9113.65-1.281.99
FNGOMicroSectors20190815ETN16.8511.412.402.779.018.65
FNGUMicroSectors20190815ETN16.1912.758.357.534.415.22
FNGZMicroSectors20190815ETN13.706.81-3.90-1.8610.718.67
FNHCFedNat Holdi20190815A99.2848.5220.0726.2428.4522.29
FNIFirst Trust20190815ETF10.0011.599.2211.862.37-0.27
FNJNFinjan Holdi20190815A86.1058.6228.3631.5830.2627.04
FNKFirst Trust20190815ETF39.4121.6121.6121.610.000.00
FNKOFunko, Inc.20190815A22.4713.617.297.226.326.39
FNLCFirst Bancor20190815A130.3087.7384.8786.052.861.68
FNVFranco-Nevad20190815A5.244.123.171.420.952.71
FNWBFirst Northw20190815A79.9539.8031.9131.897.897.91
FNXFirst Trust20190815ETF12.586.285.325.890.960.40
FNYFirst Trust20190815ETF43.8527.5724.2725.883.301.69
FOCSFocus Financ20190815A45.3525.926.867.2119.0618.72
FOEFerro Corpor20190815A17.8522.406.206.6116.2015.80
FOLDAmicus Thera20190815A11.8216.129.7910.236.335.92
FONRFonar Corpor20190815A114.1065.6628.9134.4736.7531.19
FORForestar Gro20190815A146.9168.6643.7451.6724.9216.99
FORDForward Indu20190815A95.6253.7553.7553.750.000.00
FORKFuling Globa20190815A800.02412.46378.20349.2734.2763.20
FORMFormFactor I20190815A22.3215.153.484.6711.6710.48
FORRForrester Re20190815A58.4829.6715.6916.9613.9812.71
FOSLFossil Group20190815A13.9311.43-2.11-1.0613.5412.49
FOVLiShares Focu20190815ETF19.06
FOXFox Corporat20190815A3.964.832.272.332.562.51
FOXAFox Corporat20190815A3.464.091.602.032.492.06
FOXFFox Factory20190815A30.2130.887.3611.2023.5219.68
FPAFirst Trust20190815ETF102.0859.7359.4459.030.290.70
FPACFar Point Ac20190815A60.2620.8323.1923.41-2.36-2.57
FPAYFlexShopper,20190815A222.74181.5976.7186.47104.8795.12
FPEFirst Trust20190815ETF5.143.323.043.060.280.25
FPEIFirst Trust20190815ETF28.9118.0722.2521.53-4.18-3.47
FPHFive Point H20190815A47.0447.1421.2823.5025.8623.64
FPIFarmland Par20190815A44.1623.1711.2512.7611.9110.41
FPRXFive Prime T20190815A45.1029.6813.9014.5015.7815.18
FPXFirst Trust20190815ETF6.104.423.074.021.350.40
FPXEFirst Trust20190815ETF14.99
FPXIFirst Trust20190815ETF69.2839.0139.0139.010.000.00
FQALFidelity Qua20190815ETF7.994.731.322.153.412.59
FRFirst Indust20190815A6.163.071.161.091.921.99
FRAFFranklin Fin20190815A530.18351.60351.01351.010.580.58
FRAKVanEck Vecto20190815ETF44.6329.0218.8718.8710.1510.15
FRANFrancesca''s20190815A136.2992.1651.9062.6440.2529.51
FRBAFirst Bank20190815A78.0258.4644.8244.9313.6413.53
FRBKRepublic Fir20190815A36.5021.474.849.6416.6211.83
FRCFirst Republ20190815A7.414.522.652.621.861.90
FRDFriedman Ind20190815A131.1382.5983.1183.11-0.52-0.52
FRDMFreedom 10020190815ETF12.574.682.462.462.222.22
FRELFidelity MSC20190815ETF5.285.503.493.622.021.88
FRGIFiesta Resta20190815A19.8813.134.365.418.777.72
FRIFirst Trust20190815ETF6.805.395.804.88-0.410.51
FRLGLarge Cap Gr20190815ETN66.1936.1513.9712.5422.1823.61
FRMEFirst Mercha20190815A20.158.805.354.913.453.89
FROFrontline Lt20190815A18.8019.188.209.2410.979.94
FRPHFRP Holdings20190815A164.5782.9257.9161.4925.0121.43
FRPTFreshpet, In20190815A22.3711.531.161.3310.3810.20
FRTFederal Real20190815A10.613.444.162.71-0.720.73
FRTAForterra, In20190815A53.6846.4219.0918.2227.3428.20
FSBFranklin Fin20190815A29.0120.6513.0013.837.656.82
FSBCFSB Bancorp,20190815A67.5142.268.228.2234.0434.04
FSBWFS Bancorp,20190815A195.89130.70112.13123.8518.576.85
FSCTForeScout Te20190815A21.168.882.893.866.005.02
FSEAFirst Seacoa20190815A68.0751.0747.3947.393.683.68
FSFGFirst Saving20190815A114.5141.1731.1433.8610.037.31
FSIFlexible Sol20190815A135.49225.51120.9695.63104.56129.89
FSKFS KKR Capit20190815A17.8722.5611.919.2410.6513.33
FSLRFirst Solar,20190815A12.168.223.684.544.553.69
FSLYFastly, Inc.20190815A59.9340.7227.1428.3913.5912.33
FSMFORTUNA Silv20190815A26.1923.566.997.8116.5715.74
FSMBFirst Trust20190815ETF22.6124.2124.2124.210.000.00
FSMDFidelity Sma20190815ETF19.1828.6423.8723.944.784.71
FSPFranklin Str20190815A17.3513.305.535.907.777.41
FSSFederal Sign20190815A15.0811.052.326.848.744.22
FSTAFidelity MSC20190815ETF4.812.900.530.482.372.42
FSTRFoster (Lb)20190815A269.2650.6259.2563.08-8.62-12.46
FSZFirst Trust20190815ETF25.7910.089.129.140.960.93
FTAFirst Trust20190815ETF4.999.9210.549.53-0.620.39
FTACFinTech Acqu20190815A50.3531.2729.5629.591.711.68
FTAGFirst Trust20190815ETF79.3183.8277.4483.726.380.10
FTAIFortress Tra20190815A20.9419.5710.9913.218.586.36
FTCFirst Trust20190815ETF10.115.525.034.970.490.55
FTCHFarfetch Lim20190815A15.3719.5313.9013.025.696.53
FTCSFirst Trust20190815ETF4.413.402.102.261.301.14
FTDRfrontdoor, i20190815A36.0213.486.947.706.545.78
FTECFidelity MSC20190815ETF4.595.071.661.423.413.65
FTEKFuel Tech, I20190815A232.61163.40122.15121.6641.2541.74
FTFTFuture FinTe20190815A346.57228.38219.56219.568.828.82
FTGCFirst Trust20190815ETF25.1221.4017.5119.353.882.04
FTHIFirst Trust20190815ETF23.4411.5911.5011.280.090.30
FTITechnipFMC p20190815A4.535.744.203.031.542.73
FTKFlotek Indus20190815A55.7650.2330.2824.9719.9525.26
FTLBFirst Trust20190815ETF39.6513.56-11.89-11.8925.4425.44
FTLSFirst Trust20190815ETF10.655.954.935.691.020.26
FTNTFortinet, In20190815A7.366.191.631.484.564.71
FTRFrontier Com20190815A36.3144.7218.0829.7626.6414.96
FTRIFirst Trust20190815ETF192.52122.51204.29122.51-81.780.00
FTSFortis Inc.20190815A2.782.600.841.281.771.33
FTSDFranklin Lib20190815ETF5.374.392.364.032.040.36
FTSIFTS Internat20190815A43.4028.079.489.2918.6018.79
FTSLFirst Trust20190815ETF3.203.511.270.832.242.68
FTSMFirst Trust20190815ETF1.661.341.311.310.030.03
FTVFortive Corp20190815A6.283.572.443.231.130.35
FTXDFirst Trust20190815ETF30.5318.2418.8618.86-0.62-0.62
FTXGFirst Trust20190815ETF40.007.347.347.340.000.00
FTXHFirst Trust20190815ETF76.8917.5012.8917.504.610.00
FTXLFirst Trust20190815ETF61.8911.5711.5111.540.060.03
FTXNFirst Trust20190815ETF37.4358.2457.1757.181.071.06
FTXOFirst Trust20190815ETF8.3520.121.996.8618.1313.26
FTXRFirst Trust20190815ETF10.925.61-10.79-11.1716.4016.78
FUDE-TRACS UBS20190815ETN139.27205.95205.95205.950.000.00
FUEAB Svensk Ek20190815ETN1495.731106.351106.351106.350.000.00
FULH.B. Fuller20190815A18.507.984.595.093.392.89
FULCFulcrum Ther20190815A191.3592.0060.0070.5232.0021.48
FULTFulton Finan20190815A6.866.770.841.235.935.55
FUMBFirst Trust20190815ETF11.109.949.949.940.000.00
FUNCedar Fair,20190815A26.2110.95-3.61-3.2714.5514.23
FUNCFirst United20190815A98.8047.6743.7244.623.963.05
FUNDSprott Focus20190815A88.2461.9238.1139.1223.8122.79
FUSBFirst US Ban20190815A168.52149.342.3928.69146.95120.66
FUTProShares Ma20190815ETF67.3127.5427.5427.830.00-0.28
FUTYFidelity MSC20190815ETF5.262.521.100.981.421.55
FUVArcimoto, In20190815A141.94110.1150.3751.5859.7458.53
FVFirst Trust20190815ETF11.428.607.527.681.100.95
FVALFidelity Val20190815ETF13.3210.148.789.471.360.67
FVCFirst Trust20190815ETF12.529.947.037.252.912.69
FVCBFVCBankcorp,20190815A255.49174.78172.54172.332.252.45
FVDFirst Trust20190815ETF3.393.192.892.240.300.96
FVEFive Star Se20190815A686.67397.06374.29374.9522.7722.11
FVLFirst TrustV20190815ETF25.2711.2910.9611.230.330.06
FVRRFiverr Inter20190815A50.4561.1831.9131.3629.2829.83
FWDBAdvisorShare20190815ETF127.9281.3081.3081.300.000.00
FWONALiberty Medi20190815A29.2331.8112.3517.0819.4614.73
FWONKLiberty Medi20190815A13.1719.726.856.3512.8713.37
FWRDForward Air20190815A17.466.110.530.845.595.28
FXDFirst Trust20190815ETF7.2710.508.7810.411.730.09
FXGFirst Trust20190815ETF8.3110.229.969.930.260.29
FXHFirst Trust20190815ETF7.078.778.008.370.770.40
FXIiShares Chin20190815ETF2.623.671.691.971.981.70
FXLFirst Trust20190815ETF6.485.227.476.00-2.25-0.78
FXNFirst Trust20190815ETF15.7714.074.704.249.379.84
FXNCFIRST NATL C20190815A813.63205.06210.45210.45-5.39-5.39
FXOFirst Trust20190815ETF6.526.193.795.312.400.88
FXPProShares Ul20190815ETF3.985.01-1.110.826.124.20
FXRFirst Trust20190815ETF7.239.4110.459.05-1.040.36
FXUFirst Trust20190815ETF5.115.534.874.830.660.69
FXZFirst Trust20190815ETF9.0214.6412.8014.361.840.28
FYCFirst Trust20190815ETF17.0113.6911.6012.702.090.99
FYLDCambria Fore20190815ETF33.4720.2520.2520.250.000.00
FYTFirst Trust20190815ETF44.4726.7026.2126.470.490.23
FYXFirst Trust20190815ETF10.8112.7611.6512.661.110.10
GGENPACT LIMI20190815A3.633.361.401.951.971.43
GAACambria Glob20190815ETF33.5291.8190.9391.370.870.44
GABCGerman Ameri20190815A44.0327.7115.3416.4812.3811.23
GAIAGaia, Inc. C20190815A65.6036.0220.2320.0115.7916.01
GAINGladstone In20190815A17.8611.536.536.745.004.79
GALSPDR SSgA Gl20190815ETF33.6716.8716.7816.800.100.07
GALTGalectin The20190815A51.1838.034.595.2433.4332.78
GAMRETFMG Video20190815ETF38.7722.7115.4122.167.300.55
GARSGarrison Cap20190815A40.9920.7615.9115.914.854.85
GASSStealthGas,20190815A45.32264.25-44.13-43.91308.38308.16
GATXGATX Corpora20190815A25.8310.531.021.359.519.17
GAZiPath Series20190815ETN361.93162.68-92.39-107.58255.06270.26
GBCIGlacier Banc20190815A12.8611.326.006.125.325.21
GBDCGolub Capita20190815A15.5315.982.602.9113.3713.06
GBFiShares Gove20190815ETF12.855.434.424.561.010.87
GBILGoldman Sach20190815ETF1.140.780.790.75-0.010.03
GBLGAMCO Invest20190815A106.6853.8861.7961.52-7.91-7.64
GBLIGlobal Indem20190815A125.6733.8626.9121.206.9412.66
GBRNew Concept20190815A283.56296.62328.60331.76-31.98-35.14
GBTGlobal Blood20190815A25.3615.465.186.0310.289.43
GBUYGoldman Sach20190815ETF12.1110.8614.088.98-3.221.88
GBXThe Greenbri20190815A21.1513.197.808.165.395.03
GCAPGain Capital20190815A49.1865.3231.5736.4833.7428.84
GCBCGreene Count20190815A196.8085.4472.8972.8912.5512.55
GCEClaymore/Rob20190815ETN1094.26
GCIGannett Co.,20190815A10.499.046.175.292.863.72
GCOGenesco Inc.20190815A20.7015.235.816.839.438.40
GCOWPacer Global20190815ETF40.5019.5416.3116.833.232.71
GCPGCP Applied20190815A12.569.273.072.866.196.41
GDGeneral Dyna20190815A6.943.240.601.582.641.66
GDATGoldman Sach20190815ETF12.5211.294.333.496.967.80
GDDYGoDaddy Inc20190815A4.889.15-0.28-0.489.449.64
GDENGolden Enter20190815A46.6333.9718.1421.5115.8312.46
GDMAGadsden Dyna20190815ETF14.6332.2730.7630.761.511.51
GDNAGoldman Sach20190815ETF13.2113.7312.1813.451.550.27
GDOTGreen Dot Co20190815A11.618.392.524.485.873.91
GDPGoodrich Pet20190815A527.97226.01216.74219.029.266.99
GDVDPrincipal Ac20190815ETF90.1523.3523.3523.350.000.00
GDXVanEck Vecto20190815ETF3.503.000.420.722.582.28
GDXJVanEck Vecto20190815ETF2.542.360.180.052.182.30
GEGeneral Elec20190815A12.3910.233.084.377.155.86
GECGreat Elm Ca20190815A606.91478.03330.87477.83147.160.21
GECCGreat Elm Ca20190815A88.1856.4855.1355.331.361.16
GEFGreif, Inc.20190815A23.4610.654.604.306.056.35
GEFBGreif, Inc.20190815A122.23106.8699.78101.897.084.97
GELGenesis Ener20190815A12.878.051.492.926.565.13
GEMGoldman Sach20190815ETF16.8918.3317.9018.090.430.24
GENGenesis Heal20190815A122.84113.9897.2296.7416.7617.24
GENCGencor Indus20190815A153.1263.2112.2112.2151.0151.01
GENYPrincipal Mi20190815ETF32.1626.344.1226.3422.220.00
GEOThe GEO Grou20190815A14.0012.487.418.455.064.04
GEOSGeospace Tec20190815A67.7933.2814.5414.4618.7418.82
GERNGeron Corp20190815A71.4562.8431.6932.6931.1530.15
GESGuess?, Inc.20190815A8.9115.218.669.826.555.41
GEVOGevo, Inc.20190815A119.85118.1167.3877.6850.7240.43
GFEDGuaranty Fed20190815A138.6721.909.43-2.3112.4724.21
GFFGriffon Corp20190815A25.2310.431.684.008.756.43
GFINGoldman Sach20190815ETF13.0211.908.5211.743.380.16
GFNGeneral Fina20190815A172.89114.2323.4835.5190.7578.72
GGGGraco Inc20190815A11.694.891.572.573.322.32
GHGuardant Hea20190815A28.5813.668.368.495.305.16
GHCGRAHAM HOLDI20190815A42.8829.5223.6223.495.383.63
GHLGreenhill &20190815A26.9210.382.812.357.578.02
GHMGraham Corpo20190815A204.5948.6133.0239.3715.599.24
GHSIGuardion Hea20190815A81.06107.1464.6878.7542.2027.87
GHYBGoldman Sach20190815ETF11.0410.047.9310.172.12-0.13
GHYGiShares US &20190815ETF14.298.677.018.211.660.46
GIBCGI Inc.20190815A6.164.422.632.151.802.28
GIFIGulf Island20190815A133.8398.0317.4424.1280.5973.91
GIGBGoldman Sach20190815ETF9.188.408.338.380.070.02
GIGESoFi Gig Eco20190815ETF74.6130.6530.6530.650.000.00
GIGMGigaMedia Lt20190815A257.6164.06-58.6131.40122.6732.66
GIISPDR S&P Glo20190815ETF13.748.929.6810.13-0.76-1.21
GIIIG-Iii Appare20190815A11.836.060.421.345.644.72
GILGildan Activ20190815A5.493.701.621.262.082.44
GILDGilead Scien20190815A3.062.220.790.941.431.28
GILTGilat Satell20190815A87.8464.2461.2861.592.972.65
GISGeneral Mill20190815A2.651.710.310.331.411.39
GIXGigCapital2,20190815A81.65125.3459.3959.3965.9665.96
GKOSGlaukos Corp20190815A25.0810.164.875.525.294.64
GLGlobe Life I20190815A8.175.631.623.234.002.40
GLADGladstone Ca20190815A17.5311.168.308.662.862.49
GLBSGlobus Marit20190815A152.95138.68121.42121.1317.2617.55
GLBYWisdomTree Y20190815ETF41.52
GLBZGlen Burnie20190815A129.79
GLDDGreat Lakes20190815A20.9411.401.391.9610.029.44
GLDICredit Suiss20190815ETF33.3641.42-1.88-1.7943.3043.20
GLGTD Holdings,20190815A614.83457.87450.51454.077.363.80
GLIBAGCI Liberty,20190815A14.0012.97-0.71-0.0313.6813.00
GLMDGalmed Pharm20190815A159.2495.8089.2590.846.554.95
GLNGGolar LNG Lt20190815A12.3111.502.833.198.678.32
GLOBGLOBANT S.A.20190815A26.7710.684.475.796.214.89
GLOGGASLOG LTD20190815A20.0014.418.717.515.706.90
GLOPGASLOG PARTN20190815A21.2218.1211.1410.056.988.07
GLPGlobal Partn20190815A34.9545.7230.2030.3815.5215.35
GLPIGaming and L20190815A6.973.430.531.862.891.57
GLREGreenlight C20190815A25.5321.4716.4914.084.987.39
GLTGlatfelter20190815A19.039.563.503.536.066.03
GLUUGlu Mobile I20190815A22.9418.915.317.2613.6011.65
GLWCorning Inco20190815A3.883.881.181.632.702.26
GLYCGlycoMimetic20190815A62.6583.6078.5080.315.093.29
GMGeneral Moto20190815A2.862.55-0.080.732.631.82
GMANGoldman Sach20190815ETF13.448.525.188.913.33-0.40
GMDAGamida Cell20190815A284.79198.1873.0069.27125.18128.91
GMEGameStop Cor20190815A31.1025.153.817.6021.3417.55
GMEDGLOBUS MEDIC20190815A13.745.992.472.183.533.82
GMFSPDR S&P Eme20190815ETF30.6614.7511.8511.732.903.02
GMHIGores Metrop20190815A199.00
GMLPGolar LNG Pa20190815A22.5233.5325.2227.858.335.72
GMOGeneral Moly20190815A228.05195.00180.35181.3814.6513.62
GMOMCambria Glob20190815ETF28.3211.599.7910.941.800.65
GMREGlobal Medic20190815A19.2610.352.233.748.116.60
GMSGMS Inc.20190815A18.237.912.323.285.594.63
GNAFMicroSectors20190815ETN8.365.802.392.903.412.90
GNCGNC Holdings20190815A63.0667.5931.2731.9436.3235.65
GNCAGenocea Bios20190815A186.59124.6494.9891.2729.6633.37
GNEGENIE ENERGY20190815A40.1725.026.1010.2118.9214.82
GNKGENCO SHIPPI20190815A25.9217.024.654.6012.3712.42
GNLGlobal Net L20190815A7.5410.872.154.028.726.85
GNLNGreenlane Ho20190815A28.2120.696.6410.1514.0510.54
GNMAiShares GNMA20190815ETF8.555.153.453.371.701.77
GNMKGenMark Diag20190815A29.8118.086.092.3012.0015.79
GNOMGlobal X Gen20190815ETF26.6213.146.486.486.676.67
GNPXGenprex, Inc20190815A620.44202.28203.41203.41-1.14-1.14
GNRSPDR S&P Glo20190815ETF13.297.647.057.160.590.48
GNRCGENERAC HOLD20190815A14.997.56-3.35-0.1010.907.65
GNTXGentex Corp20190815A5.4013.240.4310.5212.812.73
GNTYGuaranty Ban20190815A295.0681.5476.6676.764.884.78
GNUSGenius Brand20190815A428.48243.99231.39222.5612.5921.43
GNWGenworth Fin20190815A23.1827.269.419.4917.9017.81
GOGrocery Outl20190815A29.4213.988.829.695.164.29
GOATVanEck Vecto20190815ETF41.7655.7255.7255.720.000.00
GOAUUS Global GO20190815ETF50.2372.988.8710.4264.1162.56
GOEXGlobal X Gol20190815ETF79.6943.0323.3723.4119.6619.61
GOGLGolden Ocean20190815A28.1831.0613.2410.0717.8120.98
GOGOGogo Inc.20190815A24.3122.9310.8614.6412.078.29
GOLDBarrick Gold20190815A5.514.50-0.800.445.294.05
GOLFAcushnet Hol20190815A17.599.103.804.795.304.31
GOODGladstone Co20190815A20.0336.2431.7630.744.485.49
GOOGAlphabet Inc20190815A7.774.151.231.852.922.29
GOOGLAlphabet Inc20190815A8.497.615.155.052.462.56
GOOSCanada Goose20190815A7.605.872.892.502.993.38
GOROGold Resourc20190815A31.2034.0013.4021.8220.6012.17
GOSSGossamer Bio20190815A49.3529.7022.6623.297.046.41
GOVTiShares U.S.20190815ETF3.772.182.112.050.060.12
GPAQGordon Point20190815A61.90
GPCGenuine Part20190815A6.684.131.572.032.562.10
GPIGroup 1 Auto20190815A38.0717.037.699.069.347.97
GPKGraphic Pack20190815A7.8911.355.025.136.336.23
GPLGreat Panthe20190815A51.8956.9839.5537.4017.4319.57
GPMTGranite Poin20190815A7.086.801.962.764.844.05
GPNGlobal Payme20190815A6.423.161.161.642.001.52
GPORGulfport Ene20190815A34.7927.7811.8316.1115.9511.67
GPREGreen Plains20190815A18.6315.004.345.5910.669.53
GPRKGEOPARK LIMI20190815A35.5124.992.734.2122.2520.78
GPROGoPro, Inc.20190815A25.6520.004.354.2215.6515.78
GPSThe Gap, Inc20190815A6.666.751.462.805.293.95
GPXGP Strategie20190815A111.3847.0837.0339.0010.058.08
GQREFlexShares G20190815ETF9.444.714.874.26-0.150.45
GRAW.R. Grace &20190815A10.399.32-0.066.449.382.88
GRAFGraf Industr20190815A55.804.960.890.894.064.06
GRBKGreen Brick20190815A63.3936.1610.9010.4525.2525.71
GRCThe Gorman-R20190815A98.4663.6550.8750.9212.7712.73
GREKGlobal X MSC20190815ETF13.4931.5033.3333.38-1.80-1.85
GRESIQ ARB Globa20190815ETF17.4613.1311.5612.401.580.73
GRIDFirst Trust20190815ETF22.407.576.987.570.590.00
GRIFGriffin Indu20190815A470.22281.74231.94252.0849.8029.66
GRINGrindrod Shi20190815A1182.88483.93342.67342.67141.26141.26
GRMNGarmin Ltd20190815A5.467.071.055.026.022.05
GRNBVanEck Vecto20190815ETF24.2733.7548.2050.01-14.45-16.26
GRNQGreenpro Cap20190815A775.68715.67715.67715.670.000.00
GROWUS Global In20190815A136.8072.3549.4549.3622.9022.99
GRPNGroupon, Inc20190815A42.7133.4213.2115.0720.2018.34
GRTSGritstone On20190815A145.0574.9654.8854.6820.0820.28
GRUAB Svensk Ek20190815ETN182.04187.33171.70171.7015.6315.63
GRUBGRUBHUB INC.20190815A8.825.711.062.274.663.45
GSGoldman Sach20190815A5.293.94-0.182.124.121.82
GSATGlobalstar,20190815A146.52119.47107.28109.9012.189.57
GSBGlobalSCAPE,20190815A81.5343.4726.3927.3717.0716.09
GSBCGreat Southe20190815A71.9923.8615.6917.428.176.44
GSCGS Connect S20190815ETN1757.25
GSEUGoldman Sach20190815ETF50.7645.9347.1845.93-1.260.00
GSEWGoldman Sach20190815ETF15.474.563.792.940.771.62
GSHDGoosehead In20190815A74.1735.5223.2023.7812.3211.74
GSIEGoldman Sach20190815ETF26.6817.3615.2517.062.100.29
GSITGSI Technolo20190815A59.8432.499.4310.2623.0622.23
GSJYGoldman Sach20190815ETF51.9039.8139.8139.810.000.00
GSKYGreenSky, In20190815A25.0833.0218.6821.1914.3411.83
GSLGlobal Ship20190815A547.39183.61158.91164.6024.7019.02
GSLCGoldman Sach20190815ETF4.533.512.152.431.361.08
GSMFerroglobe P20190815A88.1681.5040.2725.5241.2355.98
GSPBarclays Ban20190815ETN28.2920.8521.4221.09-0.57-0.24
GSSGolden Star20190815A38.0233.695.7015.2727.9918.43
GSSCGS ActiveBet20190815ETF20.1512.9110.2212.112.690.80
GSSTGoldman Sach20190815ETF3.950.990.500.500.500.50
GSUMGridsum Hold20190815A228.41138.3155.67100.8082.6437.50
GSVGold Standar20190815A83.0364.3542.5846.3721.7717.98
GSYInvesco Ultr20190815ETF1.981.181.151.150.030.03
GTGoodyear Tir20190815A9.3810.546.855.173.685.37
GTEGran Tierra20190815A74.3559.5938.4739.9121.1119.68
GTESGates Indust20190815A21.595.9618.2113.04-12.25-7.09
GTHXG1 Therapeut20190815A42.4427.9612.7216.8015.2311.16
GTIMGood Times R20190815A406.43314.87258.97260.4755.9154.40
GTIPGoldman Sach20190815ETF6.757.927.487.490.440.44
GTLSChart Indust20190815A20.9412.186.316.855.875.33
GTNGray Televis20190815A11.8710.304.995.305.315.00
GTNAGray Televis20190815A347.15381.73447.64388.25-65.91-6.52
GTOInvesco Tota20190815ETF17.9711.2410.8610.860.380.38
GTSTriple-S Man20190815A38.8917.267.237.8610.039.56
GTTGTT Communic20190815A37.3925.596.8012.6218.7912.98
GTXGarrett Moti20190815A22.6012.994.756.088.256.91
GTYGetty Realty20190815A16.4212.205.697.966.514.24
GTYHGTY Technolo20190815A159.72104.6362.2971.1242.3433.52
GUDBSage ESG Int20190815ETF48.0922.6022.6022.600.000.00
GULFWisdomTree20190815ETF128.9484.9065.7566.1519.1518.75
GUNRFlexShares G20190815ETF4.592.461.421.571.040.89
GUREGulf Resourc20190815A810.67574.66586.52586.52-11.86-11.86
GURUGlobal X Gur20190815ETF27.2334.4032.0931.862.312.54
GUSHDirexion Dai20190815ETF34.6732.1816.9819.0515.2013.13
GVGoldfield Co20190815A87.5453.3348.9448.944.394.39
GVAGranite Cons20190815A16.188.032.702.435.335.60
GVALCambria Glob20190815ETF27.437.975.896.822.081.15
GVIiShares Inte20190815ETF6.943.843.743.810.100.03
GVIPGoldman Sach20190815ETF12.7746.1938.7041.997.494.20
GVPGSE Systems,20190815A588.67301.52233.68252.9767.8548.55
GWBGreat Wester20190815A13.266.723.383.843.332.87
GWGHGWG Holdings20190815A575.87187.3632.8232.82154.55154.55
GWREGUIDEWIRE SO20190815A13.416.122.743.203.382.93
GWRSGlobal Water20190815A125.47100.0440.9845.6759.0654.38
GWWW.W. Grainge20190815A11.725.301.091.264.214.04
GWXSPDR S&P Int20190815ETF35.8914.2012.7114.931.49-0.72
GXCSPDR S&P Chi20190815ETF8.707.537.485.760.051.77
GXFGlobal X FTS20190815ETF74.9934.9735.1435.14-0.17-0.17
GXGGlobal X MSC20190815ETF55.7930.4126.5427.313.873.10
GXGXGX Acquisito20190815A385.13
GYLDArrow Dow Jo20190815ETF25.044.313.973.850.340.46
GYROGyrodyne, LL20190815A319.15
HHyatt Hotels20190815A12.5912.3415.0014.83-2.52-2.34
HAHawaiian Hol20190815A14.7114.191.668.4912.535.70
HACKETFMG Prime20190815ETF13.428.52-4.87-4.3513.3912.86
HAEHaemonetics20190815A19.168.343.834.224.514.11
HAFCHanmi Financ20190815A21.5426.784.845.7821.9521.01
HAILSPDR S&P Ken20190815ETF40.508.42-15.20-15.2023.6223.62
HAINHain Celesti20190815A8.896.70-0.240.166.956.55
HALHalliburton20190815A5.676.86-0.192.657.074.24
HALLHallmark Fin20190815A73.2236.1520.3321.4415.8214.72
HALOHalozyme The20190815A13.839.442.913.316.536.13
HAPVanEck Vecto20190815ETF26.7418.6917.4618.431.220.25
HARPHarpoon Ther20190815A947.86512.07447.21449.5664.8762.52
HASHasbro, Inc.20190815A8.605.711.501.834.213.88
HASIHANNON ARMST20190815A14.4616.650.811.4615.8415.20
HAUDiShares Curr20190815ETF27.8419.8819.8819.880.000.00
HAUZXtrackers In20190815ETF32.7913.8412.6113.301.230.55
HAWXiShares Curr20190815ETF21.7511.9212.3512.19-0.43-0.27
HAYNHaynes Inter20190815A91.2139.531.735.0937.8034.44
HBANHuntington B20190815A8.106.720.341.766.384.95
HBBHamilton Bea20190815A114.8777.6650.9651.6326.7026.03
HBCPHome Bancorp20190815A147.5866.6349.1451.0817.4915.55
HBIHanesbrands,20190815A7.837.782.383.465.404.32
HBIOHarvard Bios20190815A74.41224.4532.3633.32192.09191.13
HBMHudbay Miner20190815A30.9723.886.486.8617.3917.09
HBMDHoward Banco20190815A240.70105.1996.36101.888.833.31
HBNCHorizon Banc20190815A29.2616.807.327.969.488.84
HBPHuttig Build20190815A90.5672.7350.8648.2321.8724.50
HCAHCA Healthca20190815A8.123.461.091.312.372.15
HCACHennessy Cap20190815A43.0444.0239.1539.154.874.87
HCAPHarvest Capi20190815A63.9563.0862.3462.340.740.74
HCATHealth Catal20190815A50.2723.4418.5219.704.913.74
HCCWarrior Met20190815A15.137.763.354.174.403.59
HCCHHL Acquisiti20190815A135.56
HCFTHunt Compani20190815A44.1723.7119.5619.564.154.15
HCHCHC2 Holdings20190815A95.1058.4914.8818.4843.6140.00
HCIHCI Group, I20190815A54.5837.3625.5026.7711.8710.59
HCKTHackett Grou20190815A31.9414.096.036.298.067.80
HCRHi-Crush Inc20190815A63.6051.0048.6848.762.322.24
HCSGHealthcare S20190815A14.0216.261.701.9514.5614.31
HDHome Depot,20190815A3.812.430.570.711.861.71
HDAWXtrackers MS20190815ETF45.7334.7034.7834.78-0.09-0.09
HDEFXtrackers MS20190815ETF18.8014.5613.7813.780.770.77
HDGProShares He20190815ETF16.2610.234.724.635.505.60
HDGEAdvisorShare20190815ETF14.7913.517.7810.945.742.57
HDMVFirst Trust20190815ETF22.6718.5610.5418.578.02-0.01
HDSHD Supply Ho20190815A5.083.822.783.681.040.15
HDSNHudson Techn20190815A182.08195.22159.29170.0435.9325.18
HDViShares Core20190815ETF2.901.821.081.220.750.61
HEHawaiian Ele20190815A8.236.200.353.515.852.69
HEARTurtle Beach20190815A32.0928.4212.8213.8815.6014.54
HEBTHebron Techn20190815A311.46309.75351.71330.91-41.96-21.16
HECOStrategy Sha20190815ETF16.489.328.238.411.090.91
HEDJWisdomTree E20190815ETF2.535.000.111.764.903.25
HEEMiShares Curr20190815ETF19.2129.0628.7528.650.320.41
HEESH&E Equipmen20190815A34.4421.275.495.5615.7815.71
HEFAiShares Curr20190815ETF3.663.011.261.741.751.26
HEIHEICO Corpor20190815A12.307.845.685.852.161.98
HEIAHEICO CORP C20190815A14.998.384.836.243.552.15
HELEHelen Of Tro20190815A35.5713.466.296.947.176.52
HEPHolly Energy20190815A26.4813.747.246.396.497.35
HEPAHepion Pharm20190815A294.17259.46198.62195.5160.8463.95
HERDPacer Cash C20190815ETF36.3519.4419.4419.440.000.00
HESHess Corpora20190815A5.844.171.220.662.953.51
HESMHess Midstre20190815A58.2024.7013.4113.8711.2910.83
HEWCiShares Curr20190815ETF29.5615.9416.8816.88-0.93-0.93
HEWGiShares Curr20190815ETF4.813.90-2.56-1.986.455.88
HEWIiShares Curr20190815ETF77.1333.9233.9233.920.000.00
HEWJiShares Curr20190815ETF3.553.39-1.03-0.514.423.90
HEWLiShares Curr20190815ETF68.9099.7599.7599.750.000.00
HEWUiShares Curr20190815ETF22.5811.1511.1511.150.000.00
HEWWiShares Curr20190815ETF22.1526.9320.7620.636.176.30
HEWYiShares Curr20190815ETF75.4721.3721.3721.370.000.00
HEXOHEXO Corp.20190815A23.3521.1410.2010.3110.9410.83
HEZUiShares Curr20190815ETF3.593.070.01-0.253.073.33
HFBLHome Federal20190815A918.41419.99-326.82-326.82746.82746.82
HFCHOLLYFRONTIE20190815A6.384.150.821.193.332.96
HFFGHF Foods Gro20190815A538.45176.9392.5597.3984.3879.53
HFWAHeritage Fin20190815A15.3711.713.674.568.047.16
HFXEIQ 50 Percen20190815ETF27.4970.0370.0370.030.000.00
HFXIIQ 50 Percen20190815ETF34.8824.1621.7221.592.452.58
HFXJIQ 50 Percen20190815ETF28.30
HGSHChina HGS Re20190815A885.72865.98865.98865.980.000.00
HGVHilton Grand20190815A7.937.312.503.504.813.81
HHCThe Howard H20190815A20.1410.596.095.734.504.86
HHHHWealthbridge20190815A526.22139.6125.77111.43113.8428.18
HHSHarte-Hanks,20190815A459.02354.83354.83354.830.000.00
HHTHuitao Techn20190815A457.11242.40137.03161.28105.3781.12
HIHillenbrand,20190815A9.054.881.922.522.962.37
HIBBHibbett Spor20190815A20.7920.4014.2915.046.115.36
HIFSHingham Inst20190815A88.6483.9770.9971.8612.9812.11
HIGThe Hartford20190815A3.964.971.841.573.133.40
HIHOHighway Hold20190815A516.33177.45120.03120.0357.4257.42
HIIHuntington I20190815A16.106.334.644.711.691.62
HILHill Interna20190815A108.62110.3494.7997.7915.5512.54
HIPSGraniteShare20190815ETF34.6620.3220.3220.320.000.00
HIWHighwoods Pr20190815A8.813.401.191.152.202.24
HJLIHancock Jaff20190815A334.56149.3896.3899.4153.0049.97
HJPXiShares Curr20190815ETF34.88
HLHecla Mining20190815A69.1057.7117.1429.0840.1228.30
HLALWahed FTSE U20190815ETF8.7812.4012.5912.59-0.19-0.19
HLFHerbalife Nu20190815A9.305.423.263.232.172.19
HLIHoulihan Lok20190815A13.546.470.340.536.135.94
HLIOHelios Techn20190815A86.3541.3619.8527.1021.5214.26
HLITHarmonic Inc20190815A16.7720.6213.4514.547.176.08
HLNEHamilton Lan20190815A53.6716.929.9611.246.965.68
HLTHilton World20190815A4.992.000.230.501.761.50
HLXHelix Energy20190815A15.6011.985.426.006.565.96
HMGHMG / Courtl20190815A513.54
HMHCHoughton Mif20190815A23.5717.898.679.789.208.09
HMLPHOEGH LNG PA20190815A30.9218.50-0.754.8719.2513.63
HMNHorace Mann20190815A22.749.272.213.437.065.84
HMNFHMN Financia20190815A162.32276.79276.79276.790.000.00
HMOPHartford Mun20190815ETF15.8052.8952.8952.890.000.00
HMSTHomeStreet,20190815A25.487.991.251.576.746.43
HMSYHMS Holdings20190815A14.5212.099.0810.133.041.97
HMTVHemisphere M20190815A24.4026.800.49-0.2226.3127.02
HNDLStrategy Sha20190815ETF27.5424.6717.7323.606.941.06
HNGRHanger Inc.20190815A28.159.363.524.385.844.98
HNIHNI Corporat20190815A20.006.642.623.194.023.46
HNNAHennessy Adv20190815A252.1392.8375.3373.1517.5019.68
HNRGHallador Ene20190815A48.7232.0121.6121.7610.4010.25
HOFTHooker Furni20190815A57.0030.2518.0418.2512.2112.00
HOGHarley-David20190815A5.993.662.011.671.661.99
HOLDAdvisorShare20190815ETF8.24
HOLIHollsys Auto20190815A60.0494.4333.9435.6260.4958.81
HOLXHologic Inc20190815A5.225.850.510.835.345.03
HOMBHome BancSha20190815A11.2013.264.674.388.598.88
HOMEAt Home Grou20190815A21.5816.227.506.928.729.29
HOMZHoya Capital20190815ETF37.0352.1141.2140.7410.9011.36
HONHoneywell In20190815A4.264.721.013.033.711.69
HONEHarborOne Ba20190815A19.6017.6616.7319.710.93-2.04
HOOKHOOKIPA Phar20190815A184.5695.1484.4984.4110.6510.74
HOPEHope Bancorp20190815A8.7826.33-0.540.5326.8825.88
HOTHHoth Therape20190815A769.29823.05832.33832.33-9.28-9.28
HOVHovnanian En20190815A75.0641.33-17.40-10.0258.7351.35
HPHelmerich &20190815A8.816.412.743.833.672.58
HPEHewlett Pack20190815A8.007.203.313.403.883.78
HPPHudson Pacif20190815A7.143.521.311.622.221.90
HPQHP Inc.20190815A5.755.163.083.442.081.71
HPRHighPoint Re20190815A91.9355.3833.8940.3221.4914.62
HQYHealthEquity20190815A15.1910.132.783.777.356.35
HRHealthcare R20190815A6.214.501.241.823.262.67
HRBH&R Block, I20190815A3.843.761.681.862.081.90
HRCHILL-ROM HOL20190815A10.325.251.502.093.753.16
HRIHerc Holding20190815A32.5914.481.423.3013.0611.17
HRLHormel Foods20190815A3.064.814.691.320.133.50
HROWHarrow Healt20190815A81.4464.0429.6937.8734.3526.17
HRTGHERITAGE INS20190815A30.9919.9110.1610.089.769.84
HRTXHeron Therap20190815A18.4520.896.507.2414.3913.65
HRZNHorizon Tech20190815A22.3616.3611.9712.504.393.86
HSCHarsco Corpo20190815A14.418.9612.0611.24-3.10-2.27
HSCZiShares Curr20190815ETF45.4024.5016.1114.808.399.69
HSDTHelius Medic20190815A302.47174.62183.38166.81-8.767.81
HSICHenry Schein20190815A6.245.821.942.023.873.79
HSIIHeidrick & S20190815A29.9915.973.474.0812.5011.89
HSKAHeska Corp20190815A92.5270.1249.1051.5721.0118.54
HSPXGlobal X S&P20190815ETF55.6426.3724.8523.741.522.63
HSRTHartford Sho20190815ETF17.4512.0211.1111.050.910.96
HSTHost Hotels20190815A6.4117.3312.6515.914.701.46
HSTMHealthStream20190815A21.128.33-0.030.718.427.58
HSYThe Hershey20190815A5.433.340.701.402.641.94
HTHersha Hospi20190815A12.867.392.753.054.644.34
HTAHEALTHCARE T20190815A4.072.781.541.411.241.37
HTABHartford Sch20190815ETF32.7610.6510.6510.650.000.00
HTBIHomeTrust Ba20190815A39.6926.8111.1110.3215.7016.48
HTBKHeritage Com20190815A18.1911.474.885.166.606.31
HTBXHeat Biologi20190815A434.38304.65134.75135.35169.90169.30
HTECROBO Global20190815ETF36.3429.8529.8529.850.000.00
HTGCHercules Cap20190815A8.117.270.531.236.746.04
HTGMHTG Molecula20190815A141.51124.5180.2684.5444.2539.96
HTHHILLTOP HOLD20190815A11.757.393.295.294.102.10
HTLDHeartland Ex20190815A13.7416.592.992.3513.6014.25
HTLFHeartland Fi20190815A31.208.933.824.375.114.56
HTRBHartford Tot20190815ETF15.2212.3012.3012.300.000.00
HTUSHull Tactica20190815ETF41.4532.7516.5815.0316.1717.72
HTZHertz Global20190815A9.039.671.391.368.298.31
HUBBHubbell Inco20190815A21.027.145.466.691.680.46
HUBGHUB Group In20190815A30.8720.5615.8615.554.705.00
HUBSHUBSPOT, INC20190815A21.2710.034.565.535.484.50
HUDHudson Ltd.20190815A33.8618.127.077.7511.0610.37
HUMHumana Inc.20190815A9.414.601.902.242.702.36
HUNHuntsman Cor20190815A6.1611.832.914.138.937.70
HURCHurco Cos In20190815A270.6461.1558.5760.242.580.91
HURNHuron Consul20190815A35.6212.561.848.6010.723.96
HUSAHouston Amer20190815A121.25138.72106.93107.7231.7931.00
HUSEStrategy Sha20190815ETF19.6127.7326.8925.830.851.90
HUSVFirst Trust20190815ETF11.4911.949.1311.342.820.60
HVBCHV Bancorp,20190815A110.9457.8761.2361.23-3.36-3.36
HVTHaverty Furn20190815A18.539.105.046.144.052.96
HVTAHaverty Furn20190815A599.96533.08533.08533.080.000.00
HWBKHawthorn Ban20190815A738.91406.09303.25331.60102.8474.49
HWCHancock Whit20190815A17.246.393.362.473.033.92
HWCCHouston Wire20190815A142.6299.2233.8840.9365.3458.29
HWKNHawkins Inc20190815A64.7832.8925.2726.967.625.93
HXLHexcel Corpo20190815A12.425.774.033.481.742.29