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 Avg20190816A7.707.672.963.584.714.09
ETF_AvgVW ETF Avg20190816ETF2.098.006.907.011.121.00
ETN_AvgVW ETN Avg20190816ETN15.3510.947.477.803.473.14
AAgilent Tech20190816A3.782.42-0.470.272.892.15
AAAlcoa Corpor20190816A6.675.531.362.954.172.58
AAAUPerth Mint P20190816ETF7.587.075.365.311.711.76
AADRAdvisorShare20190816ETF42.5234.0832.2428.131.845.95
AALAmerican Air20190816A4.1318.9614.1914.104.804.89
AAMCAltisource A20190816A1093.55387.48475.37416.66-87.88-29.18
AAMEAtlantic Ame20190816A299.7942.7842.7842.780.000.00
AANAaron's, Inc20190816A10.068.795.385.633.403.16
AAOIApplied Opto20190816A23.2915.557.158.138.397.42
AAONAaon Inc20190816A40.2715.586.746.558.849.03
AAPADVANCE AUTO20190816A5.693.342.352.690.990.66
AAPLApple Inc.20190816A0.891.081.660.91-0.580.17
AATAMERICAN ASS20190816A12.925.562.162.393.403.17
AAUAlmaden Mine20190816A75.5351.9825.6527.5126.3324.47
AAWWAtlas Air Wo20190816A24.2018.13-13.10-12.3631.2330.48
AAXJiShares MSCI20190816ETF1.621.660.841.190.810.47
AAXNAxon Enterpr20190816A12.0617.162.793.4714.3713.68
ABAllianceBern20190816A19.1511.326.886.824.454.50
ABBVABBVIE INC.20190816A2.655.823.213.442.612.39
ABCAmerisourceB20190816A6.182.81-0.822.073.630.74
ABCBAmeris Banco20190816A12.3011.822.162.339.669.49
ABEOAbeona Thera20190816A45.2864.2024.2114.7939.8549.26
ABGAsbury Autom20190816A25.3411.656.777.184.884.47
ABIOARCA biophar20190816A231.84150.28113.00125.2037.2825.08
ABMABM Industri20190816A12.6312.787.858.234.924.62
ABMDAbiomed Inc20190816A13.637.590.801.476.796.12
ABRArbor Realty20190816A8.306.502.793.593.722.91
ABTAbbott Labor20190816A2.531.58-0.820.842.410.74
ABTXAllegiance B20190816A45.6919.788.559.2711.2310.51
ABUSArbutus Biop20190816A111.8885.1844.2146.6540.9738.53
ACAssociated C20190816A250.4798.7897.9797.960.810.82
ACAArcosa, Inc.20190816A22.9954.128.305.0845.8149.03
ACADAcadia Pharm20190816A11.049.660.980.658.699.02
ACAMAcamar Partn20190816A101.5299.4099.4099.400.000.00
ACBAurora Canna20190816A16.6613.356.417.446.945.91
ACBIAtlantic Cap20190816A21.7012.8910.2811.542.611.34
ACCAmerican Cam20190816A8.214.641.872.102.772.54
ACCOAcco Brands20190816A13.479.184.664.584.524.60
ACERAcer Therape20190816A121.6179.2157.8457.9921.3721.22
ACESALPS Clean E20190816ETF16.66153.48153.48153.480.000.00
ACGLArch Capital20190816A6.0132.580.240.2132.3432.41
ACHCAcadia Healt20190816A12.405.104.374.480.730.62
ACHVAchieve Life20190816A245.52157.84107.65108.2350.1949.61
ACIAAcacia Commu20190816A7.784.571.331.823.242.75
ACIOAptus Collar20190816ETF57.6911.9011.7011.920.21-0.02
ACIUAC Immune SA20190816A67.8948.5231.4036.1317.1212.39
ACLSAxcelis Tech20190816A21.3214.95-6.42-6.4921.3721.45
ACMAecom20190816A7.4037.34-0.82-0.6538.1737.99
ACMRACM Research20190816A44.0325.8014.4214.7411.3811.07
ACNAccenture PL20190816A3.623.319.268.27-5.95-4.96
ACNBACNB Corp20190816A115.3063.1157.4161.885.701.23
ACORAcorda Thera20190816A41.3234.557.6710.8626.8823.68
ACREAres Commerc20190816A13.527.775.443.952.333.82
ACRSAclaris Ther20190816A85.2080.9649.5660.7831.4020.18
ACRXAcelRx Pharm20190816A45.3043.7622.0523.2621.7120.50
ACSGXtrackers MS20190816ETF28.71
ACSIAmerican Cus20190816ETF8.5725.5620.5216.325.049.24
ACSTAcasti Pharm20190816A64.5161.9114.4417.9447.4743.97
ACTAdvisorShare20190816ETF18.3644.1644.8844.00-0.720.16
ACTGAcacia Resea20190816A67.91121.034.3613.43116.67107.59
ACTTAct II Globa20190816A91.7910.2910.2910.290.000.00
ACUAcme United20190816A254.55113.9286.2788.2027.6525.72
ACWFiShares Edge20190816ETF18.207.698.278.09-0.58-0.41
ACWIiShares MSCI20190816ETF1.461.36-0.11-0.081.481.44
ACWViShares Edge20190816ETF6.044.053.073.130.980.93
ACWXiShares MSCI20190816ETF2.292.65-0.350.903.011.75
ACYAeroCentury20190816A485.65210.27172.19172.3138.0937.96
ADBEAdobe Inc.20190816A5.0813.102.733.0210.3710.09
ADCAgree Realty20190816A12.5013.475.646.237.837.24
ADESAdvanced Emi20190816A27.3924.4116.2116.148.208.27
ADIAnalog Devic20190816A3.622.42-0.73-0.023.152.45
ADILAdial Pharma20190816A482.34208.3575.4075.72132.95132.63
ADMArcher Danie20190816A2.879.51-3.401.6312.917.88
ADMAADMA Biologi20190816A33.8927.4515.1115.5812.3411.87
ADMPAdamis Pharm20190816A129.8994.7588.8285.315.939.44
ADMSAdamas Pharm20190816A36.1145.25-0.062.6245.3142.63
ADNTAdient plc O20190816A12.4811.323.153.408.177.93
ADPAutomatic Da20190816A3.9619.694.637.1215.0612.57
ADPTAdaptive Bio20190816A45.2722.2614.1716.208.086.06
ADREInvesco BLDR20190816ETF26.5612.71-2.27-2.4814.9815.19
ADROAduro Biotec20190816A91.4281.8955.0558.2826.8523.62
ADSAlliance Dat20190816A6.815.743.124.122.631.62
ADSKAutodesk Inc20190816A4.825.814.235.571.580.24
ADSWAdvanced Dis20190816A3.435.034.534.480.500.55
ADTADT Inc.20190816A22.8621.9911.5311.6510.4610.35
ADTNAdtran Inc20190816A17.8242.34-1.0572.5843.39-30.25
ADUSAddus HomeCa20190816A39.3423.2110.3213.6812.899.53
ADVMAdverum Biot20190816A20.7917.9711.4912.196.485.78
ADXSAdvaxis, Inc20190816A124.44140.5778.7387.5761.8453.01
AEAdams Resour20190816A184.2174.8667.1866.987.687.87
AEEAmeren Corpo20190816A2.952.110.81-2.941.305.05
AEGNAegion Corp20190816A26.4116.56-1.36-1.2417.9217.79
AEHRAehr Test Sy20190816A263.69151.38-82.71-82.71234.08234.08
AEISAdvanced Ene20190816A23.698.491.632.046.876.45
AELAmerican Equ20190816A16.948.868.1310.750.73-1.89
AEMAgnico Eagle20190816A3.823.191.661.281.531.91
AEMDAETHLON MEDI20190816A372.02451.37110.04110.04341.33341.33
AEOAmerican Eag20190816A7.1711.516.127.405.074.16
AEPAmerican Ele20190816A3.369.412.131.377.278.04
AERAercap Holdi20190816A9.795.002.362.622.642.38
AERIAerie Pharma20190816A24.4020.304.354.1815.9516.12
AESAES Corporat20190816A6.724.551.671.992.872.56
AESEAllied Espor20190816A230.50145.91118.53119.8527.3726.06
AEYADDvantage T20190816A352.25163.07156.11156.116.966.96
AEYEAudioEye, In20190816A224.39148.09136.16141.6311.936.46
AEZSAeterna Zent20190816A142.2660.3441.8446.2418.5014.10
AFCAllied Capit20190816A15.9210.9010.7510.750.150.15
AFGAmerican Fin20190816A9.754.021.862.592.161.43
AFHAtlas Financ20190816A306.48193.93140.01144.9753.9248.97
AFIArmstrong Fl20190816A27.7116.053.483.9812.5712.07
AFIFAnfield Univ20190816ETF60.1124.8825.2225.21-0.34-0.33
AFINAmerican Fin20190816A21.7412.624.695.517.937.10
AFKVanEck Vecto20190816ETF46.90142.36142.36142.360.000.00
AFLAflac Inc.20190816A2.122.512.732.64-0.22-0.13
AFMDAffimed N.V.20190816A53.1634.8612.9014.5721.9520.37
AFTYPacer CSOP F20190816ETF24.4018.7311.422.037.3116.70
AFYAAfya Limited20190816A118.3370.2354.0763.9316.166.60
AGFIRST MAJEST20190816A10.079.162.804.346.364.80
AGBAAGBA Acquisi20190816A430.659.819.819.810.000.00
AGCOAGCO Corpora20190816A7.917.301.712.905.594.41
AGEAgeX Therape20190816A240.44241.6144.7945.08196.82196.53
AGENAgenus Inc.20190816A38.1638.0316.8419.3421.2018.70
AGFSAgroFresh So20190816A107.4975.3453.0153.0122.3322.33
AGGiShares Core20190816ETF0.880.650.320.340.330.31
AGGPIQ Enhanced20190816ETF11.803.903.903.900.000.00
AGGYWisdomTree Y20190816ETF3.6912.9412.7912.880.150.06
AGIAlamos Gold20190816A14.2712.330.491.8611.8410.48
AGIOAgios Pharma20190816A25.898.844.194.324.654.52
AGLEAeglea BioTh20190816A66.86176.02-4.93-2.86180.95178.88
AGMFederal Agri20190816A57.2924.1015.9715.948.148.16
AGMAFederal Agri20190816A311.54117.0586.1586.1530.9030.90
AGMHAGM Group Ho20190816A844.45373.45314.29313.5359.1659.92
AGNAllergan plc20190816A2.652.950.991.171.971.78
AGNCAGNC Investm20190816A6.166.172.023.474.152.70
AGNDWisdomTree T20190816ETF33.161.941.941.940.000.00
AGOAssured Guar20190816A7.153.240.290.482.952.76
AGRAvangrid, In20190816A7.893.250.390.702.872.55
AGROADECOAGRO S.20190816A38.2528.3925.0128.673.39-0.21
AGRXAgile Therap20190816A93.0373.076.8620.8366.2152.24
AGSPlayAGS, Inc20190816A24.6113.544.676.358.877.18
AGTiShares MSCI20190816ETF48.0847.0246.4647.560.57-0.54
AGTCApplied Gene20190816A81.6088.4037.1543.4851.2544.92
AGXArgan, Inc20190816A40.2117.102.977.1414.149.96
AGYSAgilysys, In20190816A25.8533.074.687.7028.3925.37
AGZiShares Agen20190816ETF2.561.030.960.990.060.03
AGZDWisdomTree T20190816ETF11.679.534.905.074.644.46
AHCA.H. Belo Co20190816A123.0861.4067.3158.76-5.912.63
AHHArmada Hoffl20190816A9.466.021.201.464.824.56
AHPIAllied Healt20190816A415.30148.30108.29108.2940.0140.01
AHTAshford Hosp20190816A34.9229.4517.4517.2212.0012.22
AIArlington As20190816A17.8120.438.108.8712.3411.57
AIAiShares Asia20190816ETF18.469.966.976.932.983.02
AIEQAI Powered E20190816ETF32.1334.4620.7020.6213.7613.84
AIGAmerican Int20190816A2.315.289.443.47-4.151.82
AIHSSenmiao Tech20190816A584.19428.78416.46399.7512.3229.03
AIIQAI Powered I20190816ETF30.8110.4110.4110.410.000.00
AIMCAltra Indust20190816A22.0012.6312.0112.110.620.52
AIMTAimmune Ther20190816A15.6655.0040.4641.6714.5313.32
AINAlbany Inter20190816A17.177.621.361.716.265.91
AINCAshford Inc.20190816A411.72268.77246.57246.5722.1922.19
AINVApollo Inves20190816A10.9811.832.122.629.719.20
AIQGlobal X Fut20190816ETF50.2222.4022.4022.400.000.00
AIRAAR Corp.20190816A15.729.914.034.075.885.84
AIRGAirgain, Inc20190816A74.7341.289.8911.1931.3930.09
AIRIAir Industri20190816A315.85408.58247.82404.15160.764.43
AIRRFirst Trust20190816ETF14.355.654.715.260.940.39
AIRTAir T Inc20190816A1113.07671.47671.47671.470.000.00
AITApplied Indu20190816A17.969.202.562.896.646.30
AIVApartment In20190816A4.154.22-0.40-0.294.624.51
AIZAssurant, In20190816A6.223.991.882.212.121.79
AJGArthur J. Ga20190816A5.213.79-1.93-0.405.724.19
AJRDAerojet Rock20190816A10.834.950.552.294.402.66
AJXGreat Ajax C20190816A23.4912.016.166.105.855.90
AKAMAkamai Techn20190816A4.897.664.626.143.051.52
AKBAAkebia Thera20190816A23.0827.587.068.7020.5218.88
AKERAkers Biosci20190816A247.88301.38229.70235.7671.6865.62
AKGAsanko Gold20190816A55.0077.8442.5663.8535.2914.00
AKRAcadia Realt20190816A15.1255.9216.5219.9039.4036.02
AKROAkero Therap20190816A263.81100.0973.7187.1126.3712.98
AKRXAkorn, Inc.20190816A38.3336.17-0.617.0636.7829.11
AKTSAKOUSTIS TEC20190816A51.5940.953.466.6137.4934.34
ALAir Lease Co20190816A7.7115.340.165.0015.1810.35
ALACAlberton Acq20190816A83.7186.33-837.30-132.19923.63218.52
ALBAlbemarle Co20190816A6.223.553.393.450.160.11
ALBOAlbireo Phar20190816A220.26119.3389.7493.7729.5925.56
ALCAlcon Inc. O20190816A4.814.341.691.592.642.74
ALCOAlico Inc20190816A222.29162.40146.11140.0616.2922.34
ALDXAldeyra Ther20190816A62.3841.5618.1117.9423.4523.62
ALEALLETE, Inc.20190816A15.6823.994.2211.8619.7712.13
ALECAlector, Inc20190816A48.6449.61-8.67-6.3858.2855.99
ALEXAlexander &20190816A14.3010.755.845.724.915.03
ALFAAlphaClone A20190816ETF112.6256.9642.4844.5714.4812.39
ALGAlamo Group,20190816A64.8331.2419.6621.7411.599.50
ALGNAlign Techno20190816A10.537.521.913.105.614.42
ALGRAllegro Merg20190816A59.35
ALGTAllegiant Tr20190816A39.019.833.954.415.885.42
ALIMAlimera Scie20190816A300.91236.09183.23185.1452.8650.95
ALJJALJ Regional20190816A1668.05
ALKAlaska Air G20190816A5.594.582.682.881.891.70
ALKSAlkermes Inc20190816A17.369.294.163.265.136.03
ALLThe Allstate20190816A3.863.360.051.633.311.73
ALLEAllegion Pub20190816A5.272.822.101.080.721.74
ALLKAllakos Inc.20190816A42.4920.8111.0715.169.745.65
ALLOAllogene The20190816A29.4625.996.047.8119.9518.19
ALLTAllot Ltd. O20190816A42.08425.140.39-0.38424.75425.52
ALLYAlly Financi20190816A3.432.23-0.33-0.212.562.44
ALNAAllena Pharm20190816A210.42134.69104.88106.6529.8128.04
ALNYAlnylam Phar20190816A16.656.663.774.562.892.10
ALOAlio Gold In20190816A119.97143.98106.53109.3037.4434.68
ALOTAstroNova, I20190816A162.64119.4261.9768.4657.4550.97
ALPNAlpine Immun20190816A403.45419.19362.82367.6556.3751.54
ALRMAlarm.com Ho20190816A20.7419.237.277.7511.9611.48
ALRNAileron Ther20190816A131.55167.65127.31127.7140.3439.94
ALSKAlaska Commu20190816A144.54107.2666.5868.0940.6839.16
ALSNALLISON TRAN20190816A7.363.941.643.462.300.49
ALTAltimmune, I20190816A83.1660.9142.5039.4218.4121.48
ALTMAltus Midstr20190816A44.3080.5859.6359.9021.0821.34
ALTRAltair Engin20190816A31.9913.728.959.094.774.62
ALTSProShares Mo20190816ETF32.2123.2016.7116.716.496.49
ALTYGlobal X Sup20190816ETF35.3923.8323.5623.920.27-0.09
ALVAutoliv, Inc20190816A10.084.581.752.232.832.35
ALXNAlexion Phar20190816A6.5511.488.528.942.952.54
ALYAAlithya Grou20190816A237.35137.72127.06126.4910.6611.23
AMAntero Midst20190816A13.2711.405.095.686.315.72
AMAGAMAG Pharmac20190816A12.839.36-2.16-1.6111.5310.97
AMALAmalgamated20190816A258.47113.5490.8988.9922.6524.55
AMATApplied Mate20190816A3.757.883.633.024.254.86
AMBAAmbarella, I20190816A20.679.23-0.78-0.9310.0210.17
AMBCAmbac Financ20190816A12.6511.753.634.088.127.67
AMCAMC ENTERTAI20190816A11.049.705.486.934.222.78
AMCAiShares Russ20190816ETF12.146.947.306.74-0.360.19
AMCIAMCI Acquisi20190816A28.0130.0126.3726.373.643.64
AMCRAmcor plc Or20190816A10.59136.9123.6424.27113.31112.65
AMCXAMC Networks20190816A11.8411.854.948.116.913.74
AMDAdvanced Mic20190816A3.222.990.200.952.802.05
AMEAmetek, Inc.20190816A4.544.270.713.783.560.49
AMEDAmedisys Inc20190816A23.4510.725.675.685.055.04
AMEHApollo Medic20190816A224.8498.5843.5739.4955.0059.09
AMGAffiliated M20190816A8.423.923.553.820.370.10
AMGNAmgen Inc20190816A4.428.335.475.672.872.66
AMHAMERICAN HOM20190816A4.445.463.413.492.071.99
AMJJP Morgan Al20190816ETN4.843.914.454.67-0.54-0.76
AMKAssetMark Fi20190816A62.4820.059.4915.2710.554.78
AMKRAmkor Techno20190816A13.3922.16-9.07-8.7331.2330.90
AMLPAlerian MLP20190816ETF11.158.285.235.833.052.45
AMNAMN Healthca20190816A13.556.65-2.692.029.344.63
AMNBAmerican Nat20190816A197.0579.6269.1372.7510.506.87
AMOMQraft AI-Enh20190816ETF41.9521.3915.9616.995.424.40
AMOTAllied Motio20190816A112.94110.7524.0424.0986.7186.66
AMPAmeriprise F20190816A6.7116.25-0.663.0516.9213.21
AMPEAmpio Pharma20190816A109.3884.7752.7558.2232.0226.55
AMPHAmphastar Ph20190816A19.8813.727.038.536.685.19
AMPYAmplify Ener20190816A42.7127.5610.6912.3016.8615.25
AMRBAmerican Riv20190816A817.15344.30127.04141.83217.26202.47
AMRCAmeresco, In20190816A33.2745.6945.8238.87-0.136.83
AMRHAmeri Holdin20190816A75.12113.0759.4880.4253.5932.64
AMRKA-Mark Preci20190816A299.86168.50153.33157.4215.1711.08
AMRSAmyris Inc.20190816A42.6725.5713.8115.0711.7910.52
AMRXAmneal Pharm20190816A42.9737.0330.0829.336.957.70
AMSAmerican Sha20190816A232.69127.3399.1799.4728.1627.86
AMSCAmerican Sup20190816A49.9862.3652.2152.2310.1510.12
AMSFAMERISAFE, I20190816A26.2115.748.419.387.336.36
AMSWAAmerican Sof20190816A47.6324.1215.3517.048.777.09
AMTAmerican Tow20190816A4.297.673.693.523.984.15
AMTBAmerant Banc20190816A105.1742.6923.5123.6619.1819.03
AMTBBAmerant Banc20190816A510.47586.72412.87412.95173.84173.76
AMTDTD Ameritrad20190816A3.812.220.430.701.791.51
AMTXAemetis, Inc20190816A596.40506.21485.84485.8320.3720.38
AMUETRACS Aleri20190816ETN17.8512.7811.7911.630.991.15
AMUBETRACS Aleri20190816ETN52.08
AMZAInfraCap MLP20190816ETF20.8915.317.679.167.636.15
AMZNAmazon.Com I20190816A3.241.99-0.480.312.471.68
ANAutoNation,20190816A10.337.604.465.133.142.46
ANABAnaptysBio,20190816A40.6720.908.3510.3212.5610.59
ANATAmerican Nat20190816A111.4939.5634.3332.775.236.79
ANDAAndina Acqui20190816A50.38
ANETArista Netwo20190816A8.525.052.131.932.933.13
ANFAbercrombie20190816A8.0112.992.953.5510.049.45
ANGIANGI Homeser20190816A13.5310.654.764.695.895.96
ANGLVanEck Vecto20190816ETF5.612.852.512.380.340.47
ANGOAngioDynamic20190816A24.7324.825.246.0219.5818.81
ANHAnworth Mort20190816A29.1419.4621.5013.55-2.045.90
ANIKAnika Therap20190816A44.8429.9111.1211.6118.7918.30
ANIPANI Pharmace20190816A36.3517.217.788.769.438.45
ANIXAnixa Biosci20190816A91.9344.3929.3428.0915.0516.30
ANSSAnsys Inc20190816A10.173.611.441.492.162.12
ANTMANTHEM, INC.20190816A6.5013.0211.7110.591.312.43
ANYSphere 3D Co20190816A424.12322.54224.42225.7598.1396.80
AOAiShares Core20190816ETF7.515.466.685.10-1.220.35
AOBCAmerican Out20190816A14.0325.176.618.6818.6916.49
AOKiShares Core20190816ETF8.826.343.706.162.640.19
AOMiShares Core20190816ETF7.256.429.338.76-2.91-2.34
AONAon plc Clas20190816A4.993.08-0.880.843.962.24
AORiShares Core20190816ETF11.486.656.566.550.090.10
AOSA.O. Smith C20190816A4.022.940.501.182.431.75
AOSLAlpha and Om20190816A43.2039.8910.7811.5429.1128.44
APAmpco-Pittsb20190816A103.6652.2918.1819.3534.1132.94
APAApache Corpo20190816A5.5724.7520.8818.523.906.33
APAMARTISAN PART20190816A12.956.442.473.373.983.08
APDAir Products20190816A6.153.121.011.272.111.85
APDNApplied DNA20190816A265.98248.36106.66110.36141.71138.00
APEIAmerican Pub20190816A54.6681.8833.8769.7948.0112.08
APENApollo Endos20190816A480.11245.10200.36224.3944.7420.71
APEXApex Global20190816A733.95640.92601.98601.9838.9438.94
APHAmphenol Cor20190816A4.423.346.840.60-3.502.74
APHAAphria Inc.20190816A16.2517.2611.329.445.967.83
APLEApple Hospit20190816A6.4811.829.6610.212.161.62
APLSApellis Phar20190816A43.3938.5016.6918.6421.8019.86
APLTApplied Ther20190816A599.76574.89522.88523.4252.0151.48
APMAptorum Grou20190816A370.06206.98153.74153.7453.2453.24
APOApollo Globa20190816A14.439.995.686.394.323.60
APOGApogee Enter20190816A25.1833.660.500.6233.1633.05
APPNAppian Corpo20190816A15.5810.445.546.344.894.10
APPSDigital Turb20190816A17.2617.452.093.6615.3713.80
APRNBlue Apron H20190816A38.7128.8710.8614.2918.0014.57
APTAlpha Pro Te20190816A185.25118.4377.2187.0741.2331.37
APTOAptose Biosc20190816A69.65151.9582.4081.5169.5470.44
APTSPreferred Ap20190816A18.8315.618.167.917.457.70
APTVAptiv PLC20190816A7.5728.99-0.020.5629.0128.43
APTXAptinyx Inc.20190816A83.6061.0727.8223.2733.2537.81
APVOAptevo Thera20190816A197.72145.11120.72125.7824.4019.34
APWCAsia Pacific20190816A780.60787.34787.34787.340.000.00
APYApergy Corpo20190816A22.378.082.533.325.554.75
APYXApyx Medical20190816A118.8069.8184.3685.10-14.56-15.29
AQBAquaBounty T20190816A131.36110.1084.2891.4025.8218.70
AQMSAqua Metals,20190816A72.3778.2742.1744.1036.1034.17
AQNAlgonquin Po20190816A8.3511.008.978.992.032.01
AQSTAquestive Th20190816A409.83204.75161.65168.8443.1035.91
AQUAEvoqua Water20190816A22.5972.3118.7619.9953.5552.32
ARANTERO RESOU20190816A28.5222.2911.2912.7511.009.53
ARAAmerican Ren20190816A51.9826.2813.8416.8712.439.40
ARAVAravive, Inc20190816A395.19207.11152.82152.8254.2954.29
ARAYAccuray Inco20190816A43.8850.4330.3433.8020.1116.68
ARCARC Document20190816A89.3380.2851.3665.8428.9214.44
ARCBArcBest Corp20190816A32.8413.704.294.639.419.07
ARCCAres Capital20190816A5.4314.0411.0411.653.002.40
ARCEArco Platfor20190816A342.63111.9869.3285.8442.6726.14
ARCHArch Coal, I20190816A26.2511.003.034.297.976.70
ARCMArrow Reserv20190816ETF21.98
ARCOARCOS DORADO20190816A27.5921.486.044.6915.4316.79
ARCTArcturus The20190816A122.1574.4612.5215.7861.9558.69
ARDArdagh Group20190816A34.4312.351.142.1811.2110.17
ARDSAridis Pharm20190816A723.67566.20560.86560.855.355.35
ARDXArdelyx, Inc20190816A106.13110.0136.0335.8473.9874.17
AREAlexandria R20190816A6.744.032.773.011.261.03
ARECAMERICAN RES20190816A685.94654.96604.76604.7650.1950.19
ARESAres Managem20190816A14.0711.287.387.483.903.79
ARGOArgo Group I20190816A23.5719.1314.1213.665.025.47
ARGTGlobal X MSC20190816ETF21.4215.3911.5211.583.873.81
ARIAPOLLO COMME20190816A5.484.196.752.80-2.561.39
ARKFARK Fintech20190816ETF20.4814.0513.4213.860.630.20
ARKGARK Genomic20190816ETF15.0112.052.113.339.938.72
ARKKARK Innovati20190816ETF10.165.122.973.312.151.82
ARKQARK Autonomo20190816ETF22.6418.0417.9417.840.100.20
ARKRArk Restaura20190816A261.48119.4658.2858.2861.1761.17
ARKWARK Next Gen20190816ETF9.045.254.344.220.921.03
ARLAmerican Rea20190816A354.75247.06170.78170.4376.2876.63
ARLOArlo Technol20190816A35.3048.0427.6114.2120.4333.83
ARLPAlliance Res20190816A22.4421.188.389.2112.8011.97
ARMKARAMARK20190816A4.053.571.521.632.051.94
ARMPArmata Pharm20190816A338.53230.02199.85201.0230.1729.00
ARNAArena Pharma20190816A17.788.932.244.016.694.92
ARNCArconic Corp20190816A4.439.165.606.313.562.85
AROCArchrock Inc20190816A12.7417.67-11.1010.5728.777.11
AROWArrow Financ20190816A164.28139.3957.4859.9481.9279.45
ARPOAerpio Pharm20190816A284.55250.92203.87204.3747.0546.55
ARRARMOUR Resid20190816A6.796.741.52-0.145.226.89
ARTLArtelo Biosc20190816A236.0391.6888.0989.983.591.70
ARTNAArtesian Res20190816A122.6655.4744.2946.2011.199.27
ARTWArts-Way Man20190816A262.41200.29200.29200.290.000.00
ARVNArvinas, Inc20190816A96.9368.8631.8342.4137.0326.45
ARWArrow Electr20190816A11.354.523.433.781.100.75
ARWRArrowhead Re20190816A14.557.662.462.675.194.99
ARYAARYA Science20190816A82.37
ASBAssociated B20190816A6.0811.393.685.297.726.17
ASCARDMORE SHIP20190816A35.1421.8917.1617.214.734.68
ASEAGlobal X FTS20190816ETF196.64145.87145.16141.430.714.44
ASETFlexShares R20190816ETF52.2023.3123.3123.310.000.00
ASFIAsta Funding20190816A222.9392.4489.1189.113.323.32
ASGNASGN Incorpo20190816A11.638.592.372.996.215.59
ASHAshland Glob20190816A9.663.861.211.442.682.43
ASHRXtrackers Ha20190816ETF3.742.871.461.701.411.18
ASHSXtrackers Ha20190816ETF16.2314.659.669.664.994.99
ASHXXtrackers MS20190816ETF29.3740.5940.5940.590.000.00
ASIXAdvanSix Inc20190816A30.6218.355.647.0712.7111.28
ASMAvino Silver20190816A85.75112.9495.5095.5317.4417.41
ASMBAssembly Bio20190816A66.7761.2020.5111.5940.6949.61
ASNAAscena Retai20190816A99.74127.3690.49105.4636.8721.90
ASPNAspen Aeroge20190816A197.81100.2175.4776.3824.7423.83
ASPSAltisource P20190816A72.3669.1724.6024.7444.5644.43
ASPUASPEN GROUP,20190816A306.89139.34111.40120.5427.9418.79
ASRTAssertio The20190816A62.4563.0121.9729.1241.0333.91
ASRVAmeriServ Fi20190816A63.1590.8987.5890.223.310.67
ASTCAstrotech Co20190816A426.10226.22219.06218.597.167.63
ASTEAstec Indust20190816A38.0114.074.224.919.859.16
ASURAsure Softwa20190816A38.5937.5418.2017.4119.3420.13
ASYSAmtech Syste20190816A73.16125.4585.3488.8540.1136.60
ATAtlantic Pow20190816A45.7235.6124.3524.3911.2611.22
ATECAlphatec Hol20190816A50.7475.7839.0339.4036.7536.38
ATENA10 NETWORKS20190816A16.4114.5110.109.724.424.79
ATESTCTest Symbol20190816A26.4714.8114.6314.750.180.06
ATESTGTEST SYMBOL20190816A26.6315.3215.3715.34-0.05-0.02
ATEXAnterix Inc.20190816A65.1062.8419.8521.6343.0041.21
ATGEAdtalem Glob20190816A11.2510.320.831.629.498.70
ATHAthene Holdi20190816A7.833.990.711.383.282.60
ATHXAthersys, In20190816A81.09128.4240.6042.8387.8286.07
ATIAllegheny Te20190816A8.586.490.160.596.335.90
ATIFATIF Holding20190816A482.08198.05121.19173.7876.8624.27
ATKRAtkore Inter20190816A12.005.814.485.461.330.35
ATLCAtlanticus H20190816A244.75145.67116.20115.9429.4729.73
ATLOAMES Nationa20190816A121.9088.1284.3084.793.823.34
ATMPiPath Select20190816ETF14.749.349.028.960.320.37
ATNIATN Internat20190816A71.3834.6425.2827.159.367.49
ATNMActinium Pha20190816A190.65664.45576.05573.1688.4091.29
ATNXAthenex, Inc20190816A22.8814.1810.6013.113.591.07
ATOAtmos Energy20190816A6.022.910.400.562.512.35
ATOMAtomera Inco20190816A217.9471.8216.9218.5354.9153.29
ATOSAtossa Thera20190816A145.12114.8880.9289.9633.9624.92
ATRAptarGroup,20190816A12.555.331.401.173.934.17
ATRAAtara Biothe20190816A35.9825.436.1825.8119.25-0.38
ATRCAtriCure, In20190816A24.6660.5516.8216.6743.7343.88
ATROAstronics Co20190816A21.1536.377.758.0928.6128.27
ATRSAntares Phar20190816A33.3028.9514.0114.2814.9314.66
ATSGAir Transpor20190816A17.4532.95-2.56-2.4435.6035.48
ATTOAtento S.A.20190816A93.1260.0427.8733.4032.1827.10
ATUSAltice USA,20190816A3.943.480.850.622.632.85
ATVIActivision B20190816A2.617.530.263.507.294.05
ATXIAvenue Thera20190816A224.1293.6181.0780.9112.5412.70
AUBAtlantic Uni20190816A14.925.621.771.803.583.55
AUBNAuburn Natio20190816A257.55174.97162.28162.2812.6912.69
AUDCAudioCodes L20190816A32.0616.366.506.939.859.43
AUGAuryn Resour20190816A139.2490.4176.4076.2414.0114.18
AUMNGolden Miner20190816A175.44191.31176.09197.0815.22-5.78
AUPHAurinia Phar20190816A26.6325.5524.2025.741.35-0.19
AUSFGlobal X Ada20190816ETF26.4712.835.175.177.667.66
AUTOAutoWeb, Inc20190816A932.09435.75315.57330.31120.19105.44
AUYYamana Gold,20190816A29.8323.578.569.9915.0113.58
AVAAvista Corpo20190816A10.299.81-3.50-1.6713.3011.48
AVAVAeroVironmen20190816A28.5310.674.415.136.265.55
AVBAvalonBay Co20190816A8.307.56-3.39-0.3510.957.91
AVCOAvalon Globo20190816A197.03121.50124.80131.33-3.30-9.82
AVDAmerican Van20190816A37.6318.8910.5211.318.377.58
AVEOAVEO Pharmac20190816A64.3757.8738.9342.0118.9415.86
AVGOBroadcom Inc20190816A4.889.484.492.504.986.98
AVGRAvinger, Inc20190816A148.25118.7177.4979.6141.2339.11
AVIDAvid Technol20190816A32.9020.237.779.2712.4610.96
AVLRAvalara, Inc20190816A13.899.32-0.972.8810.296.43
AVNSAvanos Medic20190816A18.0810.12-0.690.4010.829.72
AVNWAviat Networ20190816A134.50125.19-5.7730.59130.9694.61
AVROAVROBIO, Inc20190816A85.9441.8625.4428.5916.4213.27
AVTAvnet, Inc.20190816A9.823.791.001.282.792.51
AVTRAvantor, Inc20190816A25.7211.557.978.633.592.93
AVXLAnavex Life20190816A72.4157.396.787.3850.6050.01
AVYAvery Dennis20190816A7.558.291.251.667.036.63
AVYAAvaya Holdin20190816A11.938.61-0.191.318.807.30
AWIArmstrong Wo20190816A16.724.922.322.512.592.41
AWKAmerican Wat20190816A5.2322.070.680.7221.3921.35
AWRAmerican Sta20190816A10.709.30-0.560.149.869.17
AWREAware Inc20190816A359.32106.2335.6451.8470.5954.38
AWTMAware Ultra-20190816ETF4.741.051.051.050.000.00
AWXAvalon Holdi20190816A119.4858.9342.2742.2716.6616.66
AXAxos Financi20190816A11.359.786.355.763.424.01
AXASAbraxas Petr20190816A63.5868.0158.7463.299.485.02
AXDXAccelerate D20190816A52.8541.4114.0614.6227.3426.79
AXEAnixter Inte20190816A25.4512.290.981.6111.3210.68
AXGNAxogen, Inc.20190816A25.6528.94-3.88-2.4032.8231.35
AXGTAxovant Gene20190816A91.0143.4511.5313.5431.9229.91
AXJLWisdomTree A20190816ETF22.828.487.687.020.801.46
AXLAmerican Axl20190816A14.5413.036.857.966.175.07
AXLAAxcella Heal20190816A707.39358.86344.82344.8214.0414.04
AXNXAxonics Modu20190816A81.3433.1224.7326.258.396.87
AXPAmerican Exp20190816A2.753.39-2.411.625.801.77
AXRAMREP Corpor20190816A307.53310.55257.17290.2053.3820.35
AXSAxis Capital20190816A7.633.751.401.682.352.08
AXSMAxsome Thera20190816A18.3119.068.5711.0510.508.02
AXTAAxalta Coati20190816A4.397.71-1.93-6.259.6614.02
AXTIAXT Inc20190816A39.8467.5816.7919.6850.7947.89
AXUAlexco Resou20190816A52.0545.4910.0422.4135.4323.06
AYAtlantica Yi20190816A13.637.91-0.540.228.457.69
AYIAcuity Brand20190816A18.406.165.934.600.231.57
AYTUAytu BioScie20190816A131.91121.8282.9084.7538.9237.08
AYXAlteryx, Inc20190816A14.449.925.826.164.103.76
AZOAutoZone, In20190816A13.136.151.562.174.563.95
AZPNAspen Techno20190816A17.716.743.003.503.743.24
AZREAzure Power20190816A82.1067.3267.9867.29-0.660.02
AZRXAzurRx BioPh20190816A167.53115.2487.8187.4627.4327.78
AZZAZZ Inc.20190816A29.0687.641.246.3986.4181.26
BBarnes Group20190816A17.046.423.063.623.352.79
BABoeing Compa20190816A3.592.882.321.450.551.43
BABInvesco Taxa20190816ETF4.5710.893.774.097.256.93
BACBank of Amer20190816A3.724.082.272.291.801.79
BAHBooz Allen H20190816A6.193.921.211.352.722.58
BALiPath Series20190816ETN51.8439.7941.5739.79-1.780.00
BAMBrookfield A20190816A2.161.99-2.190.124.181.87
BANCBanc of Cali20190816A17.1910.304.255.196.055.12
BANDBandwidth In20190816A42.1615.304.686.3910.628.91
BANFBancfirst Co20190816A70.8722.50-1.7713.5024.279.00
BANRBanner Corp.20190816A16.165.691.021.944.673.76
BANXStoneCastle20190816A94.9758.1649.1549.159.009.00
BAPCredicorp LT20190816A10.434.331.692.222.642.11
BAPRInnovator S&20190816ETF29.1021.0315.9515.955.085.08
BASIBioanalytica20190816A320.54198.08131.23131.2366.8566.85
BATRALiberty Medi20190816A40.5975.5029.4416.9346.0658.57
BATRKLiberty Medi20190816A21.9385.15-2.66-3.0287.8188.17
BATTAmplify Adva20190816ETF44.0236.0527.3336.088.72-0.03
BAUGInnovator S&20190816ETF33.2833.4129.5130.163.893.25
BAXBaxter Inter20190816A4.397.171.791.925.385.25
BBBlackBerry L20190816A14.7011.355.676.205.685.14
BBAXJPMorgan Bet20190816ETF19.9113.4213.4213.34-0.010.08
BBBYBed Bath & B20190816A13.7710.937.395.343.545.58
BBCVirtus LifeS20190816ETF39.2221.0618.6016.612.474.45
BBCAJPMorgan Bet20190816ETF4.905.35-6.17-2.1911.537.55
BBCPConcrete Pum20190816A305.47184.95139.24143.0845.7041.87
BBDCBarings BDC,20190816A25.8016.9012.0510.974.855.93
BBEUJPMorgan Bet20190816ETF4.523.830.551.313.282.52
BBGIBeasley Broa20190816A102.3082.9968.8571.6914.1411.30
BBHVanEck Vecto20190816ETF9.077.064.794.942.272.11
BBIOBridgeBio Ph20190816A121.2938.4521.6822.7216.7715.73
BBJPJPMorgan Bet20190816ETF4.934.163.533.570.630.59
BBPVirtus LifeS20190816ETF22.5513.481.86-0.9311.6314.41
BBREJPMorgan Bet20190816ETF4.1013.071.9511.9211.121.15
BBSAJPMorgan Bet20190816ETF4.775.815.755.750.050.05
BBSIBarrett Busi20190816A50.7230.4917.4122.2213.088.27
BBUBrookfield B20190816A36.3423.2316.0817.197.156.05
BBUSJPMorgan Bet20190816ETF5.8144.9544.9244.920.030.03
BBWBuild-A-Bear20190816A63.3040.6822.0516.0918.6224.59
BBXBBX Capital20190816A48.5235.538.408.1727.1327.36
BBYBest Buy Com20190816A5.533.971.291.642.672.33
BCBrunswick Co20190816A7.884.250.951.323.302.94
BCBPBCB Bancorp20190816A79.49228.4517.7219.29210.72209.16
BCCBoise Cascad20190816A17.0257.81-3.43-3.4261.2461.23
BCDAberdeen Sta20190816ETF51.5021.010.780.7820.2320.23
BCDABioCardia, I20190816A293.96233.84137.22231.6596.622.19
BCEBCE, Inc.20190816A2.243.523.973.54-0.45-0.01
BCEIBONANZA CREE20190816A40.8520.0810.9110.939.169.15
BCELAtreca, Inc.20190816A378.21167.7768.0282.6299.7585.15
BCIAberdeen Sta20190816ETF34.4014.6910.8213.103.621.11
BCLIBrainstorm C20190816A61.3738.1420.3721.0717.7617.07
BCMiPath Pure B20190816ETN80.0439.6039.6039.600.000.00
BCMLBayCom Corp20190816A58.5349.572.087.1047.4942.47
BCOThe Brink's20190816A11.118.144.695.173.452.97
BCOMB Communicat20190816A659.37409.47409.47409.470.000.00
BCORBlucora, Inc20190816A15.828.32-16.12-9.9224.4418.24
BCOVBrightcove,20190816A31.6969.227.495.7461.7463.48
BCOW1895 Bancorp20190816A265.25221.19221.19221.190.000.00
BCPCBalchem Corp20190816A38.8216.119.219.716.906.39
BCRXBioCryst Pha20190816A40.3534.7625.0925.289.549.35
BCSFBain Capital20190816A32.4312.8411.3611.381.481.46
BCTFBancorp 34,20190816A311.29185.24183.65184.211.591.03
BDCBelden Inc.20190816A18.0010.666.355.474.315.20
BDCSUBS AG Excha20190816ETN38.6024.0523.8123.810.240.24
BDCZETRACS Wells20190816ETN36.1926.8626.8626.860.000.00
BDGEBridge Banco20190816A62.1131.6125.0725.326.546.29
BDLFlanigan's E20190816A816.74186.47121.88126.1764.5960.29
BDNBrandywine R20190816A7.545.722.502.883.212.81
BDRBlonder Tong20190816A1384.011148.431450.271096.23-301.8452.19
BDSIBioDelivery20190816A24.8837.929.407.2528.5230.67
BDXBecton, Dick20190816A5.634.372.423.871.940.50
BEBloom Energy20190816A23.1222.1514.0114.408.147.75
BEATBioTelemetry20190816A22.1317.203.146.0314.0611.18
BECNBeacon Roofi20190816A12.015.741.511.954.243.80
BELFABel Fuse Inc20190816A1949.781163.99683.47683.47480.52480.52
BELFBBel Fuse Inc20190816A180.85141.81-3.95-1.71145.76143.52
BENFranklin Res20190816A4.365.281.080.354.204.93
BEPBrookfield R20190816A7.889.496.547.782.951.71
BERYBerry Global20190816A7.433.161.041.152.132.01
BFABrown-Forman20190816A35.2920.7117.5016.583.214.13
BFBBrown-Forman20190816A4.427.347.778.44-0.43-1.09
BFAMBRIGHT HORIZ20190816A12.715.682.472.593.223.09
BFCBank First C20190816A117.8946.3546.8250.32-0.47-3.97
BFINBankFinancia20190816A139.63172.6752.3250.67120.35121.99
BFITGlobal X Hea20190816ETF162.38151.79151.79151.790.000.00
BFORBarron's 40020190816ETF10.848.227.146.901.091.32
BFSSaul Centers20190816A49.2031.8019.5023.5712.308.23
BFSTBusiness Fir20190816A296.20223.7867.7570.92156.02152.86
BGBunge Limite20190816A8.094.971.962.133.012.85
BGCPBGC Partners20190816A21.0118.185.435.5012.7512.68
BGFVBig 5 Sporti20190816A96.9558.0428.7129.0929.3328.95
BGGBriggs & Str20190816A23.5622.483.275.6419.2116.85
BGIBirks Group20190816A505.06448.73437.27437.2711.4611.46
BGRNiShares Glob20190816ETF21.94135.99119.07123.5116.9212.48
BGSB&G Foods, I20190816A7.7611.153.533.927.617.23
BGSFBG Staffing20190816A68.2153.9635.1241.1718.8312.78
BHBiglari Hold20190816A214.0395.72102.5898.46-6.86-2.75
BHATBlue Hat Int20190816A330.74192.24135.12154.1057.1238.14
BHBBar Harbor B20190816A107.8157.7447.5951.2510.156.49
BHCBausch Healt20190816A5.395.391.552.053.833.33
BHEBenchmark El20190816A11.2238.49-1.067.5039.5530.99
BHFBrighthouse20190816A8.204.24-0.140.024.384.22
BHLBBerkshire Hi20190816A13.635.275.901.03-0.644.24
BHRBraemar Hote20190816A28.3213.123.044.0110.089.11
BHTGBioHiTech Gl20190816A161.9557.0128.9638.0728.0418.94
BHVNBiohaven Pha20190816A28.7714.226.377.297.856.93
BIBProShares Ul20190816ETF10.917.062.022.555.044.51
BIBLInspire 10020190816ETF39.6672.8444.5144.5328.3328.32
BICKFirst Trust20190816ETF52.6620.0820.0820.080.000.00
BIGBig Lots, In20190816A14.979.763.313.476.466.29
BIIBBiogen Inc.20190816A6.1412.038.129.993.912.03
BILSPDR Bloombe20190816ETF1.090.670.670.670.000.00
BIMIBOQI Interna20190816A581.44356.81316.54314.7440.2742.07
BIOBio-Rad Labo20190816A24.1911.474.415.437.066.04
BIOBBio-Rad Labo20190816A111.84
BIOCBiocept, Inc20190816A66.87112.1879.9679.9232.2232.26
BIOLBiolase, Inc20190816A213.20159.45246.21256.92-86.76-97.46
BIOXBioceres Cro20190816A338.13342.31230.89187.52111.43154.80
BIPBrookfield I20190816A5.824.662.691.641.973.02
BISProShares Ul20190816ETF21.0619.2113.4814.715.744.50
BIVVanguard Int20190816ETF1.971.561.351.270.210.30
BIZDVanEck Vecto20190816ETF17.497.885.705.902.181.99
BJBJs Wholesal20190816A12.876.933.294.103.642.83
BJANInnovator S&20190816ETF23.2922.585.1516.7717.435.81
BJKVanEck Vecto20190816ETF77.03190.27177.88177.8812.3912.39
BJRIBJ's Restaur20190816A15.6429.698.1736.3921.52-6.70
BJULInnovator S&20190816ETF28.5947.6943.8941.143.796.55
BJUNInnovator S&20190816ETF36.3972.5764.9664.967.617.61
BKBank of New20190816A2.912.07-0.87-0.842.932.91
BKCCBlackRock Ca20190816A21.4033.8210.2726.6923.557.14
BKDBrookdale Se20190816A12.1811.781.562.1010.229.68
BKEThe Buckle,20190816A18.8710.983.053.447.947.55
BKEPBlueknight E20190816A91.3165.3063.2663.262.042.04
BKFiShares MSCI20190816ETF11.969.9910.0010.260.00-0.27
BKHBlack Hills20190816A10.585.72-3.42-0.319.136.02
BKIBlack Knight20190816A7.383.070.190.192.882.87
BKLNInvesco Seni20190816ETF4.431.451.401.410.050.05
BKNGBooking Hold20190816A11.305.002.682.992.752.47
BKSCBank of Sout20190816A148.30123.71118.40123.715.310.00
BKTIBK Technolog20190816A212.67104.2094.5493.949.6610.26
BKUBankunited,20190816A8.4519.792.773.4717.0316.32
BKYIBIO-key Inte20190816A394.95512.45522.97522.97-10.52-10.52
BLBlackLine, I20190816A15.048.594.265.674.332.92
BLBDBlue Bird Co20190816A87.1270.9218.6320.4352.3050.49
BLCMBellicum Pha20190816A90.9893.8548.0157.3645.8436.49
BLCNReality Shar20190816ETF94.7965.7564.0064.001.761.76
BLDTopBuild Cor20190816A19.238.191.321.796.876.40
BLDPBallard Powe20190816A23.9529.3016.6816.7912.6212.51
BLDRBuilders Fir20190816A7.8127.93-1.78-0.6629.7128.62
BLESInspire Glob20190816ETF162.35119.29118.26118.261.031.03
BLFSBioLife Solu20190816A61.5440.2317.9219.4122.3120.82
BLHYVirtus Newfl20190816ETF75.3750.0750.0750.070.000.00
BLINBridgeline D20190816A115.40140.4959.1655.5281.4785.11
BLKBlackrock, I20190816A9.074.261.872.032.382.23
BLKBBlackbaud, I20190816A29.979.853.892.455.957.40
BLLBall Corpora20190816A4.406.632.065.074.561.55
BLMNBloomin' Bra20190816A9.2912.704.595.358.117.39
BLNKBlink Chargi20190816A96.8880.2863.5165.0316.7715.25
BLOKAmplify Tran20190816ETF16.1233.9924.0040.109.99-6.11
BLPHBellerophon20190816A249.99272.41197.23171.3075.18101.11
BLUEbluebird bio20190816A24.7110.896.376.614.534.28
BLVVanguard Lon20190816ETF6.192.421.852.000.570.42
BLXBanco Latino20190816A31.0722.327.438.3914.8813.93
BMCHBMC Stock Ho20190816A13.1644.586.867.0337.7437.55
BMIBadger Meter20190816A22.1310.578.158.542.412.03
BMLPDorsey Wrigh20190816ETF32.60
BMOBank of Mont20190816A2.472.553.481.74-0.930.81
BMRABIOMERICA IN20190816A284.4594.21-8.7623.72102.9770.49
BMRCBank of Mari20190816A69.2787.226.297.2080.9380.03
BMRNBioMarin Pha20190816A9.728.772.653.686.125.09
BMTCBryn Mawr Ba20190816A50.3723.5517.8518.785.704.77
BMYBristol-Myer20190816A2.273.343.531.79-0.191.55
BNDVanguard Tot20190816ETF1.180.890.690.710.200.18
BNDCFlexShares C20190816ETF58.304.694.694.690.000.00
BNDWVanguard Tot20190816ETF6.868.3411.2211.04-2.87-2.69
BNDXVanguard Tot20190816ETF1.700.820.680.660.140.15
BNEDBarnes & Nob20190816A39.4437.7519.1420.3418.6117.41
BNFTBenefitfocus20190816A26.6645.055.599.8939.4635.17
BNGOBionano Geno20190816A1703.541167.691173.561173.56-5.87-5.87
BNKDMicroSectors20190816ETN15.10141.9348.10110.9193.8331.02
BNKOMicroSectors20190816ETN11.3719.428.636.4710.7912.95
BNKUMicroSectors20190816ETN17.3811.718.4311.183.280.53
BNKZMicroSectors20190816ETN13.39
BNSBank of Nova20190816A2.053.42-0.331.103.772.33
BNSOBonso Electr20190816A1834.191029.551029.551029.550.000.00
BOCHBank of Comm20190816A36.0262.361.5656.3860.805.98
BOCTInnovator S&20190816ETF21.5613.7313.4412.830.290.90
BOHBank of Hawa20190816A14.186.393.053.843.342.55
BOKFBOK Financia20190816A23.517.623.403.444.234.18
BOMNBoston Omaha20190816A75.6548.9422.5923.0826.3525.86
BONDPIMCO Active20190816ETF3.521.651.251.370.410.28
BOOMDMC Global I20190816A24.1814.341.130.7613.2113.58
BOOTBoot Barn Ho20190816A16.928.152.341.995.836.17
BORRBorr Drillin20190816A222.23104.0198.0495.125.978.88
BOSCB.O.S. Bette20190816A343.64187.9565.4565.09122.50122.86
BOSSGlobal X Fou20190816ETF18.6910.4941.6820.89-31.19-10.40
BOTJBank of the20190816A320.36106.32106.32106.320.000.00
BOTZGlobal X Fun20190816ETF5.824.872.764.152.100.71
BOUTInnovator IB20190816ETF66.2438.0230.1530.667.887.37
BOXBOX, INC.20190816A8.4911.716.567.465.154.25
BOXLBoxlight Cor20190816A403.29141.4421.9718.70119.47122.74
BPFHBoston Priva20190816A12.2321.141.961.3719.1719.77
BPMCBlueprint Me20190816A20.9318.455.296.2513.1712.20
BPMPBP Midstream20190816A23.1519.047.018.9312.0310.11
BPMXBioPharmX Co20190816A246.16207.88153.71167.4654.1740.42
BPOPPopular Inc20190816A10.9626.009.3710.1116.6315.89
BPRNThe Bank of20190816A235.12550.19176.57176.58373.62373.61
BPTBP Prudhoe B20190816A49.7147.4931.7532.3915.7515.11
BPTHBio-Path Hol20190816A115.4980.1752.5954.9927.5725.18
BPYBrookfield P20190816A5.455.65-0.081.715.733.94
BRBroadridge F20190816A5.632.63-0.980.623.612.01
BRCBrady Corpor20190816A14.0410.37-2.40-0.1712.7710.54
BREWCraft Brew A20190816A33.8822.144.285.9617.8616.17
BRFVanEck Vecto20190816ETF61.0727.9822.4423.305.534.68
BRGBluerock Res20190816A25.0232.1215.5417.3416.5814.79
BRIDBridgford Fo20190816A245.8987.4482.5482.544.904.90
BRKABerkshire Ha20190816A0.000.030.000.000.000.00
BRKBBERKSHIRE HA20190816A2.411.64-2.23-1.443.873.08
BRKLBrookline Ba20190816A15.9048.55-2.92-2.5851.6351.16
BRKRBruker Corpo20190816A9.314.511.271.993.242.51
BRKSBrooks Autom20190816A17.6125.1223.2823.791.851.33
BRNBarnwell Ind20190816A307.89233.78214.11214.1119.6719.67
BROBrown & Brow20190816A3.952.86-0.210.173.082.70
BROGBrooge Energ20190816A83.1225.849.679.6916.1816.15
BRPABig Rock Par20190816A38.1738.1338.1338.130.000.00
BRQSBorqs Techno20190816A815.35530.30530.30530.300.000.00
BRTBRT Apartmen20190816A169.6940.7237.1237.353.603.37
BRXBRIXMOR PROP20190816A5.435.261.601.233.664.03
BRYBerry Corpor20190816A38.4083.0268.6570.5514.3712.47
BRZUDirexion Dai20190816ETF5.454.831.321.993.512.85
BSAEInvesco Bull20190816ETF31.4424.1424.1424.140.000.00
BSBEInvesco Bull20190816ETF30.4421.4921.4921.490.000.00
BSCEInvesco Bull20190816ETF23.9419.1019.1019.100.000.00
BSCKInvesco Bull20190816ETF4.882.462.022.380.440.08
BSCLInvesco Bull20190816ETF5.022.572.552.550.010.01
BSCMInvesco Bull20190816ETF8.474.674.714.62-0.040.05
BSCNInvesco Bull20190816ETF14.915.915.775.730.150.19
BSCOInvesco Bull20190816ETF11.555.224.484.320.740.90
BSCPInvesco Bull20190816ETF7.749.216.886.882.332.33
BSCQInvesco Bull20190816ETF12.4112.7311.6411.691.091.05
BSCRInvesco Bull20190816ETF16.3810.399.8310.390.550.00
BSCSInvesco Bull20190816ETF22.099.939.939.930.000.00
BSDEInvesco Bull20190816ETF28.23
BSETBassett Furn20190816A101.3569.2428.9731.7540.2737.49
BSGMBioSig Techn20190816A89.5150.7539.7440.9111.019.84
BSIGBrightSphere20190816A17.9512.996.578.396.454.55
BSJKInvesco Bull20190816ETF7.236.325.515.650.820.67
BSJLInvesco Bull20190816ETF7.927.256.766.860.490.38
BSJMInvesco Bull20190816ETF23.658.256.857.181.391.06
BSJNInvesco Bull20190816ETF29.8314.5515.2715.21-0.72-0.67
BSJOInvesco Bull20190816ETF35.5317.6617.6517.660.000.00
BSJPInvesco Bull20190816ETF31.2715.8615.3515.430.510.43
BSJQInvesco Bull20190816ETF25.5915.7715.8915.77-0.120.00
BSMBlack Stone20190816A18.0710.786.066.794.723.99
BSQRBSQUARE Corp20190816A225.51143.86143.86143.860.000.00
BSRRSierra Banco20190816A105.2238.8730.8930.487.988.39
BSTCBioSpecifics20190816A79.7743.0931.5432.4911.5510.60
BSVVanguard Sho20190816ETF1.240.950.730.770.220.17
BSVNBank7 Corp.20190816A359.28122.15108.43110.2013.7211.95
BSXBoston Scien20190816A2.761.844.044.34-2.20-2.51
BTAIBioXcel Ther20190816A164.01143.60121.90124.7121.7118.90
BTALAGFiQ U.S. M20190816ETF18.7616.4515.6816.070.770.38
BTEBaytex Energ20190816A76.6164.4245.6446.7818.7717.64
BTECPrincipal He20190816ETF28.4329.3029.3029.300.000.00
BTGB2Gold Corp.20190816A28.0621.6412.0914.209.527.41
BTNBallantyne S20190816A321.83280.42256.12235.2324.3145.19
BTUPeabody Ener20190816A13.7012.966.888.166.074.79
BULPacer US Cas20190816ETF41.5717.010.00-16.9917.0134.00
BURLBURLINGTON S20190816A9.766.483.262.303.224.18
BUSEFirst Busey20190816A20.8913.9617.9918.10-4.03-4.15
BUYUSCF SummerH20190816ETF85.00
BUYNUSCF SummerH20190816ETF70.34274.31-130.77-115.21405.09389.52
BVBrightView H20190816A30.4817.197.004.7010.1912.49
BVALBrand Value20190816ETF18.167.2014.437.20-7.230.00
BVSNBroadvision20190816A710.96458.43456.36456.362.072.07
BWBabcock & Wi20190816A95.63118.23112.04116.316.201.92
BWABorgWarner I20190816A5.334.461.102.093.362.38
BWBBridgewater20190816A104.7875.7854.2651.5921.5224.19
BWENBroadwind En20190816A307.21722.87700.18703.6722.6919.20
BWFGBankwell Fin20190816A88.2564.7354.4548.6610.2816.07
BWLABowl America20190816A698.11494.78494.78494.780.000.00
BWXSPDR Bloombe20190816ETF9.245.103.383.321.721.78
BWXTBWX Technolo20190816A8.364.152.903.161.240.99
BWZSPDR Bloombe20190816ETF33.1323.5425.0823.54-1.540.00
BXThe Blacksto20190816A3.062.390.911.321.471.06
BXCBlueLinx Hol20190816A57.0632.2614.0517.5618.2114.70
BXGBluegreen Va20190816A67.3137.0313.3916.7523.6420.28
BXMTBlackstone M20190816A3.586.311.233.105.093.22
BXPBoston Prope20190816A7.294.40-0.310.354.714.05
BXSBancorpSouth20190816A10.715.151.661.823.503.34
BYByline Banco20190816A33.2222.4814.4814.638.007.92
BYDBoyd Gaming20190816A9.736.272.203.474.072.81
BYFCBroadway Fin20190816A306.46210.14204.80212.345.34-2.20
BYLDiShares Yiel20190816ETF12.1610.158.658.291.491.85
BYNDBeyond Meat,20190816A13.769.744.055.685.694.06
BYSIBeyondSpring20190816A177.84195.20119.60123.3075.6071.90
BZHBeazer Homes20190816A18.7713.087.967.735.125.35
BZQProShares Ul20190816ETF5.183.761.372.202.381.55
CCitigroup In20190816A1.662.140.300.661.841.48
CAAPCorporacion20190816A81.9044.3224.7818.3519.5425.97
CAASChina Automo20190816A396.49238.24209.85207.8928.4030.35
CABOCable One, I20190816A11.7116.7315.8316.581.440.56
CACCamden Natio20190816A58.8379.5719.9420.7359.6358.84
CACCCredit Accep20190816A30.8413.678.749.314.924.36
CACGClearBridge20190816ETF26.1816.0715.6715.850.400.22
CACICACI INTERNA20190816A19.417.561.672.345.885.22
CADECadence Banc20190816A9.1212.932.306.8810.696.07
CAECAE INC20190816A6.284.590.46-0.574.135.16
CAGConagra Bran20190816A4.004.161.65-2.412.516.57
CAHCardinal Hea20190816A4.863.941.75-0.262.184.20
CAICAI Internat20190816A23.2216.251.684.0914.5712.17
CAKECheesecake F20190816A8.334.91-0.242.285.162.63
CALCaleres Inc20190816A16.848.712.221.056.497.65
CALACalithera Bi20190816A53.0157.3829.1131.4028.2725.97
CALFPacer US Sma20190816ETF15.0720.2725.2319.49-4.960.78
CALMCal-Maine Fo20190816A11.459.02-2.09-2.9511.1111.97
CALXCALIX, INC.20190816A21.7520.367.506.5212.8513.84
CAMPCalAmp Corp.20190816A25.7422.5336.3236.95-13.79-14.42
CAMTCamtek Ltd20190816A45.5351.1724.3622.8526.8128.31
CAPEiPath Shille20190816ETN12.946.595.046.141.550.45
CAPLCrossAmerica20190816A122.7184.2735.6136.4148.6747.86
CAPRCapricor The20190816A198.65101.3182.0683.6319.2517.68
CARAvis Budget20190816A10.567.132.453.854.703.28
CARACara Therape20190816A17.4315.665.715.999.959.67
CARECARTER BANK20190816A123.3491.0647.8851.9543.1839.11
CARGCarGurus, In20190816A15.4321.513.653.1117.8618.40
CAROCarolina Fin20190816A41.3917.9711.3111.566.656.41
CARSCars.com Inc20190816A13.609.221.562.317.666.91
CARVCarver Banco20190816A529.533779.9539.7239.723740.223740.22
CARZFirst Trust20190816ETF29.2626.648.4013.2218.2413.42
CASACasa Systems20190816A44.4252.2511.799.3540.4642.90
CASHMeta Financi20190816A16.9651.03-6.850.4357.8850.61
CASICASI Pharmac20190816A53.5446.13-13.600.5259.7345.69
CASSCass Informa20190816A69.7842.9343.0243.60-0.09-0.67
CASYCasey's Gene20190816A13.166.983.043.233.943.75
CATCaterpillar20190816A3.083.961.382.112.581.86
CATBCatabasis Ph20190816A106.5497.4085.4290.8111.986.59
CATCCAMBRIDGE BA20190816A267.41112.35106.01106.646.345.71
CATHGlobal X S&P20190816ETF11.3935.3333.8033.341.531.98
CATMCardtronics20190816A17.467.550.511.927.045.63
CATOCATO CORP20190816A24.5918.5110.6311.307.887.21
CATSCatasys Inc.20190816A61.0537.7328.2629.829.477.91
CATYCathay Gener20190816A10.024.060.781.053.273.01
CBChubb Limite20190816A4.417.040.380.596.666.45
CBANColony Bankc20190816A189.37207.1150.4753.69156.64153.42
CBATCBAK Energy20190816A153.87116.6495.5297.4121.1219.23
CBAYCymabay Ther20190816A27.7724.292.283.6122.0120.68
CBBCincinnati B20190816A30.3521.171.593.8719.5817.30
CBFVCB Financial20190816A368.66179.16158.74158.1120.4321.06
CBIOCatalyst Bio20190816A70.9873.026.956.2966.0766.73
CBLCBL& Associa20190816A62.9946.3220.0925.4926.2320.83
CBLICleveland Bi20190816A210.53173.02173.02173.020.000.00
CBMBCBM Bancorp,20190816A112.7280.3379.8979.890.440.45
CBMGCellular Bio20190816A154.84215.14125.80121.8589.3593.29
CBNKCapital Banc20190816A317.72251.91178.97178.9772.9472.94
CBOECboe Global20190816A11.547.353.102.824.254.52
CBONVanEck Vecto20190816ETF24.2059.1959.1959.190.000.00
CBPOChina Biolog20190816A25.1713.975.695.898.288.09
CBRECBRE GROUP,20190816A6.008.602.358.366.250.24
CBRLCracker Barr20190816A13.516.123.974.022.152.10
CBSHCommerce Ban20190816A7.253.150.060.533.092.62
CBTCabot Corpor20190816A16.0511.133.975.687.165.44
CBTXCBTX, Inc. C20190816A148.8247.2934.3038.8513.008.44
CBUCommunity Ba20190816A25.9112.037.528.424.513.61
CBZCBIZ, Inc.20190816A14.6416.187.437.638.758.55
CCThe Chemours20190816A10.6913.053.506.159.556.90
CCBCoastal Fina20190816A372.09214.98-20.41-20.07235.39235.05
CCBGCapital City20190816A86.3865.6253.0055.6412.629.97
CCCClarivate An20190816A11.724.502.752.671.761.83
CCCLChina Cerami20190816A646.35562.43411.27411.27151.16151.16
CCDCalamos Dyna20190816A37.7419.7417.1117.942.631.80
CCEPCoca-Cola Eu20190816A5.363.200.55-0.372.653.57
CCFChase Corpor20190816A102.1385.6643.2373.3442.4312.31
CCHCollier Cree20190816A111.3675.2669.5370.245.735.02
CCICrown Castle20190816A5.025.671.701.653.974.02
CCJCameco Corpo20190816A12.2311.253.145.238.116.02
CCKCrown Holdin20190816A5.942.250.411.061.851.20
CCLCarnival Cor20190816A2.413.492.572.770.920.72
CCLPCSI Compress20190816A72.9840.0624.3130.2615.769.80
CCMPCabot Microe20190816A20.3610.832.303.058.537.78
CCNECNB Financia20190816A132.24143.1741.8337.35101.34105.82
CCOClear Channe20190816A45.3646.4320.2631.0126.1815.43
CCOICogent Commu20190816A17.226.222.882.963.343.27
CCORCore Alterna20190816ETF75.0729.6229.6229.620.000.00
CCRCONSOL Coal20190816A127.80120.1565.9460.4754.2159.67
CCRCChina Custom20190816A298.4672.29-287.48-217.21359.77289.50
CCRNCross Countr20190816A36.4533.097.558.9525.5324.14
CCSCENTURY COMM20190816A18.428.11-6.04-3.7114.1611.82
CCXChurchill Ca20190816A1061.31
CCXIChemoCentryx20190816A41.3221.4510.359.9711.1011.47
CDAYCeridian HCM20190816A16.837.844.645.003.202.84
CDCVictoryShare20190816ETF6.717.444.524.672.922.77
CDECoeur Mining20190816A20.0618.7411.779.276.979.50
CDEVCentennial R20190816A24.9821.395.966.8915.4414.48
CDKCDK Global,20190816A5.956.750.740.376.016.37
CDLVictoryShare20190816ETF16.158.595.495.823.102.77
CDLXCardlytics,20190816A51.8127.5813.2412.8814.3414.70
CDMOAvid Bioserv20190816A46.1765.1228.9629.7836.1635.34
CDNACareDx, Inc.20190816A29.1020.6714.2515.186.425.49
CDNSCadence Desi20190816A4.008.922.182.776.746.15
CDORCondor Hospi20190816A9.108.998.998.990.000.00
CDRCedar Realty20190816A46.4843.2538.1438.505.124.76
CDTXCidara Thera20190816A245.72379.75218.43254.15161.32125.60
CDWCDW Corporat20190816A8.313.840.721.133.122.71
CDXCChromaDex Co20190816A53.6557.2316.8819.0740.3438.16
CDXSCodexis, Inc20190816A24.3416.6912.3111.524.385.17
CDZICADIZ, Inc.20190816A35.3428.958.247.3220.7121.63
CECelanese Cor20190816A6.763.406.330.50-2.942.89
CECECeco Environ20190816A35.5885.1320.9220.7964.2164.43
CEFSSaba Closed-20190816ETF36.9117.6216.6416.640.980.98
CEICamber Energ20190816A81.87145.20129.04133.0916.2212.11
CEIXCONSOL Energ20190816A33.1714.136.407.537.736.60
CELCellcom Isra20190816A168.80156.91143.89143.9513.0112.96
CELCCelcuity Inc20190816A744.53322.90319.73316.523.176.38
CELHCelsius Hold20190816A156.4472.4941.3045.2431.1927.25
CELPCypress Envi20190816A126.2062.7821.6138.6741.1724.11
CEMBiShares J.P.20190816ETF26.9919.1119.1119.110.000.00
CEMIChembio diag20190816A270.5953.3834.6734.6118.7018.76
CENTCentral Gard20190816A23.909.445.906.943.542.50
CENTACentral Gard20190816A19.7115.2018.0722.39-2.86-7.19
CENXCentury Alum20190816A17.6517.426.997.0410.4310.38
CEPUCentral Puer20190816A56.7246.5420.3324.1426.2122.41
CEQPCrestwood Eq20190816A18.637.474.514.342.963.13
CERCCerecor Inc.20190816A108.67122.43-8.70-11.18131.13133.60
CERNCerner Corp20190816A3.2614.057.197.556.876.51
CERSCerus Corp20190816A18.8413.590.101.1913.5012.39
CETVCentral Euro20190816A25.1979.39-5.061.6384.4977.80
CETXCEMTREX INC.20190816A204.05241.14126.06151.01115.0890.13
CEVACEVA Inc.20190816A36.5626.890.7213.3226.1713.57
CEWWisdomTree20190816ETF32.293.203.203.200.000.00
CEYVictoryShare20190816ETF25.5117.4517.5017.45-0.050.00
CEZVictoryShare20190816ETF11.4011.7811.3611.360.420.42
CFCF Industrie20190816A5.2960.441.632.7558.8157.92
CFAVictoryShare20190816ETF7.345.194.424.560.770.62
CFBCrossFirst B20190816A62.4431.8922.2123.099.688.80
CFBICommunity Fi20190816A153.30132.82133.53133.53-0.72-0.72
CFBKCentral Fede20190816A175.9533.4358.3083.13-24.87-49.71
CFFACF Finance A20190816A84.18
CFFIC&F Financia20190816A216.1772.7055.1952.7417.5119.97
CFFNCapitol Fede20190816A10.7719.12-4.92-3.6224.0422.74
CFGCitizens Fin20190816A3.203.02-0.85-0.383.883.41
CFMSConformis, I20190816A56.4957.0210.608.3346.4248.69
CFOVictoryShare20190816ETF6.438.607.888.020.720.58
CFRCullen/Frost20190816A12.945.772.792.612.973.16
CFRXContraFect C20190816A305.09309.70312.45312.55-2.75-2.85
CFXColfax Corpo20190816A8.5020.062.392.0517.6718.01
CGThe Carlyle20190816A11.6221.996.096.8215.9115.19
CGACHINA GREEN20190816A399.94269.41220.06223.8849.3545.53
CGBDTCG BDC, Inc20190816A11.089.191.353.157.846.05
CGCCanopy Growt20190816A6.6813.0410.9811.162.061.89
CGENCompugen Ltd20190816A92.8883.49-35.24-37.09118.73120.58
CGIXCancer Genet20190816A113.07220.42108.44101.09111.98119.33
CGNXCognex Corp20190816A8.137.511.670.755.846.76
CGOCalamos Glob20190816A78.7156.4850.4660.136.01-3.65
CGWInvesco S&P20190816ETF11.118.086.807.711.270.37
CHADDirexion Dai20190816ETF10.0010.355.737.024.623.33
CHAPChaparral En20190816A90.11168.54108.70110.8159.8557.73
CHAUDirexion Dai20190816ETF5.294.321.261.813.052.51
CHCIComstock Hol20190816A393.01185.11172.10186.2013.01-1.09
CHCOCity Holding20190816A39.0938.0323.1623.0815.0115.09
CHCTCommunity He20190816A34.1415.557.748.417.827.14
CHDChurch & Dwi20190816A4.325.622.923.502.712.12
CHDNChurchill Do20190816A18.698.343.553.644.794.70
CHEChemed Corpo20190816A19.428.112.723.435.394.68
CHEFThe Chef's W20190816A33.5477.8415.7516.5262.0961.32
CHEKCheck-Cap Lt20190816A101.67102.0293.9093.988.128.03
CHEPAGFiQ U.S. M20190816ETF213.97
CHFSCHF Solution20190816A178.90130.59104.89104.5925.7026.00
CHGGCHEGG, INC.20190816A7.315.793.513.622.272.17
CHGXChange Finan20190816ETF16.745.977.747.74-1.76-1.76
CHHChoice Hotel20190816A13.423.581.801.411.772.17
CHICalamos Conv20190816A17.1633.3212.8613.2220.4520.09
CHICGlobal X MSC20190816ETF346.26276.50303.11303.38-26.62-26.88
CHIEGlobal X MSC20190816ETF907.65246.11246.11246.110.000.00
CHIHGlobal X MSC20190816ETF50.4925.1125.0725.070.040.04
CHIIGlobal X MSC20190816ETF856.3047.9847.9847.980.000.00
CHIKGlobal X MSC20190816ETF63.48
CHILGlobal X MSC20190816ETF32.6036.0936.0936.090.000.00
CHIQGlobal X MSC20190816ETF22.7827.6021.4522.086.155.53
CHIRGlobal X MSC20190816ETF47.77
CHISGlobal X MSC20190816ETF810.44704.92704.92704.920.000.00
CHIUGlobal X MSC20190816ETF39.63
CHIXGlobal X MSC20190816ETF21.6933.1811.5611.7621.6221.43
CHKChesapeake E20190816A73.7261.9139.5050.4722.4111.41
CHKPCheck Point20190816A6.7814.497.167.367.337.17
CHMAChiasma, Inc20190816A29.2344.516.68-2.5238.0047.11
CHMGChemung Fina20190816A257.98250.73246.31246.814.423.93
CHMICHERRY HILL20190816A17.6816.1114.9914.291.121.83
CHNALoncar China20190816ETF84.5938.6332.4132.816.225.82
CHNGChange Healt20190816A22.8514.866.6912.068.172.80
CHNRChina Natura20190816A564.50267.18266.62266.620.570.57
CHRACharah Solut20190816A176.55308.94114.16114.16194.77194.77
CHRSCoherus BioS20190816A20.9223.71-0.100.1523.8123.56
CHRWC.H. Robinso20190816A5.5920.158.5218.0311.632.12
CHSChicos FAS,20190816A34.1125.8213.8213.8212.0011.99
CHTRCharter Comm20190816A5.8311.327.037.384.293.94
CHUYChuy's Holdi20190816A29.4512.043.664.678.387.38
CHWCalamos Glob20190816A22.1518.4617.2317.051.241.41
CHWYChewy, Inc.20190816A16.9710.415.196.915.223.50
CHYCalamos Conv20190816A22.9621.9618.3316.653.635.30
CICIGNA Corpor20190816A6.083.04-3.30-2.396.345.43
CIACitizens, In20190816A43.0163.9617.7015.8646.2748.11
CIBRFirst Trust20190816ETF21.7514.358.5513.375.800.98
CIDVictoryShare20190816ETF27.5629.1029.1129.11-0.01-0.01
CIDMCinedigm Cor20190816A673.59596.67603.29603.29-6.62-6.62
CIENCiena Corpor20190816A5.746.222.442.243.783.98
CIFSChina Intern20190816A291.92316.87299.54301.0317.3315.84
CIGIColliers Int20190816A25.8210.813.283.996.806.08
CILVictoryShare20190816ETF22.0412.7512.7512.750.000.00
CIMChimera Inve20190816A5.224.141.772.132.362.00
CINFCincinnati F20190816A7.0912.915.645.737.287.17
CINRCINER RESOUR20190816A84.6159.2346.9850.1912.259.04
CIOCITY OFFICE20190816A12.3727.2627.7725.92-0.511.34
CIRCIRCOR Inter20190816A29.3810.381.126.039.264.35
CITCIT Group In20190816A6.873.691.501.702.201.99
CIVBCivista Banc20190816A109.1037.2231.6131.215.616.01
CIXComp X Inter20190816A280.43151.10134.10139.8717.0011.23
CIZVictoryShare20190816ETF24.217.145.526.311.620.84
CIZNCitizens Hol20190816A411.08336.51244.34244.3492.1792.17
CJJDChina Jo-Jo20190816A94.5589.9864.4978.8725.4911.11
CKHSeacor Holdi20190816A60.8624.3515.1416.539.217.82
CKPTCheckpoint T20190816A288.50189.55150.48151.6739.0737.88
CKXCKX Lands, I20190816A425.99150.58170.91173.38-20.33-22.80
CLColgate-Palm20190816A2.191.220.210.071.021.15
CLARClarus Corpo20190816A23.7814.40-1.40-2.8615.8017.27
CLBCore Laborat20190816A21.8715.4514.3713.891.071.55
CLBKColumbia Fin20190816A21.1428.485.505.5022.9822.98
CLBSCaladrius Bi20190816A209.63157.87150.84150.887.036.99
CLCTCollectors U20190816A99.4392.2921.1522.2071.1470.09
CLDBCORTLAND BNC20190816A688.33608.43608.43608.430.000.00
CLDRCloudera, In20190816A14.9416.2311.9510.104.316.16
CLDTCHATHAM LODG20190816A12.669.154.915.014.244.14
CLDXCelldex Ther20190816A93.5662.3242.5644.7119.7617.61
CLFCleveland-Cl20190816A12.2812.807.427.935.384.87
CLFDClearfield,20190816A220.6382.4962.0066.1120.4916.38
CLGXCorelogic, I20190816A11.244.952.372.722.582.22
CLHClean Harbor20190816A13.365.153.112.582.042.57
CLIMack-Cali Re20190816A11.398.462.082.566.385.90
CLIRClearSign Te20190816A254.69365.62365.62365.620.000.00
CLIXProShares Lo20190816ETF36.5467.7286.9890.32-19.25-22.60
CLMTCalumet Spec20190816A68.2869.959.1820.4860.7749.47
CLNCColony Credi20190816A23.2918.7915.3616.923.431.87
CLNEClean Energy20190816A51.23162.49133.81142.9928.6819.50
CLNYColony Capit20190816A22.4817.499.6712.227.825.27
CLOUGlobal X Clo20190816ETF24.159.983.755.416.234.56
CLPRClipper Real20190816A58.2424.3116.1216.338.207.98
CLPSCLPS Incorpo20190816A220.68135.6162.5062.5073.1173.11
CLRCONTINENTAL20190816A10.1611.304.605.406.715.93
CLRBCellectar Bi20190816A118.1599.0877.1273.9921.9625.09
CLRGIQ Chaikin U20190816ETF18.9157.8249.9450.207.887.63
CLROClearOne, In20190816A608.56341.27323.43323.4317.8417.84
CLSCelestica, I20190816A16.0014.517.497.657.026.87
CLSDClearside Bi20190816A118.4679.1551.1554.2127.9924.94
CLSNCelsion Corp20190816A197.8794.7933.3437.5661.4557.23
CLTLInvesco Trea20190816ETF2.570.930.860.860.070.07
CLUBTown Sports20190816A372.2088.7651.9462.0036.8226.76
CLVSClovis Oncol20190816A19.6025.360.866.6424.5118.74
CLWClearwater P20190816A53.6723.6013.2514.8710.358.77
CLWTEuro Tech Ho20190816A270.59139.06132.23132.306.836.76
CLXClorox Compa20190816A5.114.210.832.313.381.89
CLXTCalyxt, Inc.20190816A149.03126.3849.9654.4876.4371.90
CMCanadian Imp20190816A2.954.07-0.380.524.453.55
CMAComerica Inc20190816A5.2835.87-0.025.9735.8929.91
CMBMCambium Netw20190816A161.6492.2080.8488.1011.364.09
CMBSiShares CMBS20190816ETF10.417.235.396.691.840.54
CMCCommercial M20190816A7.398.211.030.727.207.50
CMCLCaledonia Mi20190816A240.53114.6141.4372.7273.1841.89
CMCOColumbus McK20190816A35.6416.717.097.559.629.16
CMCSAComcast Corp20190816A2.3920.394.4918.4915.981.98
CMCTCIM Commerci20190816A156.88107.4456.6959.3650.7548.08
CMDCantel Medic20190816A22.5914.168.588.265.585.90
CMDYiShares Bloo20190816ETF54.4716.5589.0116.22-72.460.33
CMECME Group In20190816A5.476.004.024.471.971.53
CMFiShares Cali20190816ETF8.215.435.315.360.110.06
CMGChipotle Mex20190816A9.916.312.482.793.833.52
CMICummins Inc.20190816A5.506.220.630.655.585.57
CMLSCumulus Medi20190816A147.6977.9977.6984.510.29-6.52
CMOCapstead Mor20190816A12.9518.665.747.9112.9210.75
CMPCompass Mine20190816A22.488.767.19-1.251.5710.01
CMPRCimpress PLC20190816A25.4611.223.685.197.536.03
CMRECostamare In20190816A20.0615.177.497.707.687.47
CMRXChimerix, In20190816A61.5782.7746.9746.2535.8036.53
CMSCMS Energy C20190816A1.921.90-1.71-1.873.613.77
CMTCore Molding20190816A577.99228.43173.84208.3554.5920.08
CMTLComtech Tele20190816A33.0080.39-0.518.2080.8972.19
CNXtrackers MS20190816ETF25.1016.9714.0514.352.922.61
CNACNA Financia20190816A11.804.880.972.233.912.65
CNATConatus Phar20190816A137.55202.94127.02149.8775.9253.07
CNBKACentury Banc20190816A130.16134.95145.83146.44-10.88-11.50
CNBSAmplify Seym20190816ETF66.0343.1539.2739.503.883.65
CNCCentene Corp20190816A4.073.461.340.902.122.57
CNCEConcert Phar20190816A57.9587.168.0710.5379.0976.64
CNCRLoncar Cance20190816ETF40.6123.98-9.51-9.4233.4833.40
CNDTConduent Inc20190816A15.2228.8026.2626.152.572.66
CNETChinaNet Onl20190816A98.0080.7472.6674.498.086.25
CNFRConifer Hold20190816A1004.271269.881371.481269.88-101.600.00
CNHICNH INDUSTRI20190816A11.3810.084.024.236.065.84
CNICanadian Nat20190816A3.211.981.440.340.541.64
CNKCinemark Hol20190816A8.454.381.932.082.452.30
CNMDCONMED Corpo20190816A28.348.201.141.577.066.63
CNNECannae Holdi20190816A19.4814.47-7.44-7.1421.9121.66
CNOCNO Financia20190816A7.885.74-6.26-5.8912.0111.63
CNOBCenter Banco20190816A22.7720.2814.0614.216.216.06
CNPCenterPoint20190816A3.714.302.123.072.191.24
CNQCanadian Nat20190816A4.393.77-0.230.534.003.23
CNRCornerstone20190816A32.0521.133.976.6617.1514.46
CNRGSPDR S&P Ken20190816ETF16.5410.359.5810.100.780.26
CNSCohen & Stee20190816A27.9817.17-1.053.0018.2214.16
CNSLConsolidated20190816A25.8437.1818.4019.4818.7817.70
CNSTConstellatio20190816A344.41263.22-80.93-57.34344.14320.56
CNTYCentury Casi20190816A58.0624.0419.3921.224.652.82
CNXCNX Resource20190816A14.2513.147.747.625.395.52
CNXMCNX Midstrea20190816A19.649.321.972.357.366.97
CNXNPC Connectio20190816A96.9644.6925.1225.5719.5719.12
CNXTVanEck Vecto20190816ETF27.3926.1825.7218.600.467.58
CNYAiShares MSCI20190816ETF16.616.495.175.661.320.83
COGlobal Cord20190816A175.30153.543.6055.06149.9498.48
COCPCocrystal Ph20190816A377.05364.57339.09339.0925.4725.47
CODACoda Octopus20190816A98.3484.61-3.72-1.6988.3286.30
CODICompass Dive20190816A29.5326.2928.6924.01-2.402.29
CODXCo-Diagnosti20190816A240.34176.05161.74174.4514.321.60
COFCapital One20190816A4.062.38-1.19-1.063.573.44
COGCabot Oil &20190816A6.259.654.475.845.173.83
COHNCohen & Comp20190816A320.70524.11314.72442.04209.3982.07
COHRCoherent Inc20190816A18.649.533.254.086.275.44
COHUCohu Inc20190816A25.6748.704.321.4944.3947.22
COKECoca-Cola Co20190816A72.8935.6321.7223.8514.4410.87
COLBColumbia Ban20190816A14.544.931.250.843.684.11
COLDAmericold Re20190816A5.987.517.338.070.18-0.56
COLLCollegium Ph20190816A39.4452.268.819.9043.4542.36
COLMColumbia Spo20190816A12.155.140.971.154.174.00
COMDirexion Aus20190816ETF33.007.428.408.40-0.97-0.97
COMBGraniteShare20190816ETF21.1945.089.4910.4235.5834.66
COMMCommScope Ho20190816A10.459.024.334.074.684.95
COMTiShares Comm20190816ETF13.9413.377.383.915.999.46
CONECyrusOne Inc20190816A14.739.864.754.955.124.76
CONNConn's Inc.20190816A22.0238.282.440.3235.8537.96
COOThe Cooper C20190816A18.239.595.005.354.604.26
COOPMr. Cooper G20190816A17.1925.861.09-0.3024.7726.17
COPConocoPhilli20190816A2.492.701.012.391.690.31
COPXGlobal X Cop20190816ETF57.2032.6128.6328.633.983.98
CORCoresite Rea20190816A18.296.791.202.085.584.71
CORECore Mark Ho20190816A21.0857.420.902.0356.5255.39
CORPPIMCO Invest20190816ETF8.906.946.716.770.230.17
CORRCorEnergy In20190816A25.3519.928.409.5211.5210.40
CORTCorcept Ther20190816A18.0324.51-3.441.3527.9523.16
CORVCorrevio Pha20190816A271.64127.43117.32112.5510.1114.88
COSTCostco Whole20190816A4.5219.014.355.2414.6613.76
COTYCOTY INC20190816A11.1110.111.913.048.207.07
COUPCoupa Softwa20190816A11.8914.8410.6310.894.213.96
COWiPath Series20190816ETN45.1040.7614.7014.6926.0626.08
COWNCowen Inc. C20190816A16.0218.126.787.0711.3411.05
COWZPacer US Cas20190816ETF9.539.4810.629.35-1.140.14
CPCanadian Pac20190816A6.233.011.011.182.001.83
CPACopa Holding20190816A21.015.921.992.413.923.51
CPAHCounterpath20190816A513.91320.94373.87391.85-52.94-70.92
CPBCampbell Sou20190816A4.885.183.338.181.86-3.00
CPECallon Petro20190816A22.6126.4316.9418.169.498.27
CPFCentral Paci20190816A16.739.533.313.236.226.30
CPGCRESCENT POI20190816A33.8730.2512.5214.5717.7315.68
CPHCCanterbury P20190816A943.93438.00438.00438.000.000.00
CPHIChina Pharma20190816A185.00293.62233.39233.3960.2460.24
CPICPI Inflatio20190816ETF21.5918.0118.0118.010.000.00
CPIXCumberland P20190816A322.40180.79121.81121.6958.9859.11
CPKChesapeake U20190816A37.6233.3110.4511.3822.8621.93
CPLGCorePoint Lo20190816A27.3016.171.384.1014.7912.07
CPLPCapital Prod20190816A40.5325.4712.3712.5713.1012.90
CPRICapri Holdin20190816A5.966.01-0.20-0.046.216.06
CPRTCopart Inc20190816A5.219.615.985.583.634.03
CPRXCatalyst Pha20190816A21.4223.062.258.8820.8214.19
CPSCooper-Stand20190816A38.9117.516.057.3611.4610.15
CPSHCPS Technolo20190816A388.61221.93557.15557.15-335.22-335.22
CPSIComputer Pro20190816A29.3819.762.853.8016.9115.96
CPSSConsumer Por20190816A240.39146.04147.65147.74-1.61-1.70
CPSTCapstone Tur20190816A126.10111.6697.36104.9914.306.67
CPTCamden Prope20190816A9.234.292.022.222.262.07
CPTACapitala Fin20190816A38.4725.8916.0016.179.899.73
CQPCheniere Ene20190816A27.4614.654.665.5110.009.16
CQQQInvesco Chin20190816ETF18.9915.8713.1313.812.752.07
CRCrane Compan20190816A12.115.101.892.043.223.07
CRAICRA Internat20190816A42.3833.538.4216.9925.1016.53
CRAKVanEck Vecto20190816ETF37.5759.1059.1059.100.000.00
CRBNiShares MSCI20190816ETF9.6610.536.975.853.564.69
CRBPCorbus Pharm20190816A29.9925.7812.8313.9012.9511.88
CRCCalifornia R20190816A15.9214.164.996.339.177.84
CRDACrawford & C20190816A92.9134.2230.3331.393.892.83
CRDBCrawford & C20190816A140.0953.0341.3042.4711.7310.56
CREECree Inc20190816A10.5911.380.230.5311.1510.85
CREGChina Recycl20190816A406.30338.32273.06276.3565.2661.97
CREXCREATIVE REA20190816A504.36588.11542.33542.3345.7845.78
CRHMCRH Medical20190816A42.1932.6216.4230.1216.202.50
CRICarter's Inc20190816A14.306.621.251.765.364.86
CRISCuris Inc20190816A158.86109.5691.6993.2517.8816.32
CRKComstock Res20190816A49.8827.7015.3116.3812.3911.32
CRLCharles Rive20190816A16.899.063.003.986.055.08
CRMsalesforce.c20190816A2.713.40-0.050.163.453.24
CRMDCorMedix Inc20190816A49.6147.4121.5820.9225.8326.49
CRMTAmerica's Ca20190816A108.4351.7229.5032.8022.2218.93
CRNTCeragon Netw20190816A46.5975.4917.5017.6958.0057.80
CRNXCrinetics Ph20190816A160.4860.0348.0842.0511.9517.98
CRONCronos Group20190816A9.247.732.893.124.844.60
CROPIQ Global Ag20190816ETF58.1241.5241.5241.520.000.00
CROXCrocs, Inc.20190816A8.197.997.047.690.960.31
CRSCarpenter Te20190816A26.4811.941.862.9310.089.02
CRSPCRISPR Thera20190816A26.4715.293.604.6111.6910.68
CRTCross Timber20190816A121.0093.1862.1868.6231.0024.57
CRTXCortexyme, I20190816A302.84216.93189.93193.0627.0023.87
CRUSCirrus Logic20190816A8.038.99-0.962.339.966.67
CRVLCorvel Corp20190816A30.8812.804.565.608.247.20
CRVSCorvus Pharm20190816A109.6288.2571.5859.4916.6728.76
CRWDCrowdStrike20190816A21.5814.048.6511.005.393.04
CRWSCrown Crafts20190816A201.30222.98108.52118.28114.46104.70
CRYCryoLife, In20190816A39.2252.798.5611.7944.2441.01
CSAVictoryShare20190816ETF25.2811.8012.0011.74-0.200.06
CSBVictoryShare20190816ETF24.0617.8316.0817.821.750.02
CSBRChampions On20190816A338.48286.17150.56140.08135.61146.09
CSCOCisco System20190816A2.233.22-4.340.287.562.95
CSDInvesco S&P20190816ETF11.2924.5332.6634.77-8.12-10.24
CSFVictoryShare20190816ETF15.8710.0610.977.37-0.912.69
CSFLCenterState20190816A7.395.80-1.411.307.204.50
CSGPCoStar Group20190816A23.2911.714.355.357.366.20
CSGSCSG Systems20190816A19.577.160.751.256.415.91
CSIICardiovascul20190816A19.7418.59-2.57-2.0221.1720.62
CSIQCanadian Sol20190816A16.9712.56-2.414.3614.978.20
CSLCarlisle Com20190816A12.019.204.855.084.354.12
CSLTCASTLIGHT HE20190816A75.0456.7838.2240.2618.5616.52
CSMProShares La20190816ETF7.236.104.614.951.491.15
CSMLIQ Chaikin U20190816ETF22.8329.5143.0543.24-13.54-13.73
CSODCornerstone20190816A15.7510.617.166.853.453.76
CSPICSP Inc.20190816A1694.921558.861558.861558.860.000.00
CSQCalamos Stra20190816A15.1530.182.112.5828.0827.60
CSSEChicken Soup20190816A307.63115.92111.21111.944.713.97
CSTECaesarstone20190816A33.0317.190.051.8417.1415.36
CSTLCastle Biosc20190816A191.8084.5335.0444.4149.4940.12
CSTMConstellium20190816A13.7210.733.394.377.356.37
CSTRCapStar Fina20190816A51.0533.4323.4823.759.959.68
CSUCapital Seni20190816A54.2217.45-0.810.7118.2616.74
CSVCarriage Ser20190816A23.6615.741.921.0313.8214.71
CSWCCapital Sout20190816A38.5222.6015.2515.817.356.79
CSWICSW Industri20190816A58.0624.0817.8018.816.285.26
CSXCSX Corporat20190816A2.017.214.784.492.432.72
CTASCintas Corp20190816A9.168.888.425.890.452.99
CTBCooper Tire20190816A16.219.264.784.834.484.45
CTBICommunity Tr20190816A53.3527.5618.7419.828.827.74
CTEKCynergisTek,20190816A80.60263.10244.03245.9419.0717.16
CTGComputer Tas20190816A169.88125.72106.04106.0919.6819.64
CTHRCharles & Co20190816A102.7583.0064.9064.9018.0918.09
CTIBYunhong CTI20190816A696.98
CTICCTI BioPharm20190816A205.53195.22175.98178.0719.2417.14
CTLCenturyLink,20190816A9.078.291.952.756.355.55
CTLTCATALENT, IN20190816A12.894.102.302.711.811.40
CTMXCytomX Thera20190816A33.5931.193.566.1027.6225.08
CTOConsolidated20190816A71.5028.1024.4824.733.623.37
CTRAContura Ener20190816A49.9766.4711.1814.3755.3052.11
CTRCCentric Bran20190816A268.97136.20123.73126.0512.4710.15
CTRECARTRUST REI20190816A8.2429.785.258.7724.5321.02
CTRMCastor Marit20190816A556.39332.14330.69330.691.451.45
CTRNCiti Trends,20190816A79.7435.7132.1233.543.582.17
CTSCTS Corporat20190816A23.377.473.774.533.702.94
CTSHCognizant Te20190816A2.812.215.976.21-3.77-4.01
CTSOCytosorbents20190816A41.3852.3450.1450.862.211.49
CTTCATCHMARK TI20190816A20.4616.955.367.9811.598.97
CTVACorteva, Inc20190816A5.458.575.336.543.242.05
CTXRCitius Pharm20190816A137.0794.1055.0455.0439.0639.06
CTXSCitrix Syste20190816A3.266.234.395.151.841.09
CUBCubic Corpor20190816A12.635.922.272.213.653.71
CUBAHerzfeld Car20190816A185.75105.52101.78101.783.743.74
CUBECubeSmart20190816A3.863.140.901.172.251.97
CUBICUSTOMERS BA20190816A23.3815.279.2511.586.023.68
CUECue Biopharm20190816A186.7172.0237.4945.3234.5326.70
CUICUI Global,20190816A366.16257.61207.91207.7649.7049.85
CULPCulp, Inc.20190816A136.2547.5436.5742.1810.975.36
CUOContinental20190816A725.14442.75442.75442.750.000.00
CUREDirexion Dai20190816ETF10.506.143.764.622.381.52
CUROCURO Group H20190816A33.5716.984.025.4112.9711.58
CUTInvesco MSCI20190816ETF15.458.092.15-3.505.9411.59
CUTRCutera, Inc.20190816A42.1817.101.703.9315.4113.17
CUZCousins Prop20190816A6.0613.909.9410.643.963.26
CVACovanta Hold20190816A7.998.276.266.812.011.47
CVBFCVB Financia20190816A7.8348.0813.6815.0334.4033.05
CVCOCavco Indust20190816A56.3925.1817.5719.027.616.16
CVCYCentral Vall20190816A91.50157.7352.9855.80104.75101.93
CVECenovus Ener20190816A12.2811.124.363.426.767.69
CVEOCIVEO CORPOR20190816A93.58110.4922.0933.4588.4077.04
CVETCovetrus, In20190816A20.7614.39-0.815.4315.208.96
CVGICommercial V20190816A37.8642.55-1.980.7844.5441.77
CVGWCalavo Growe20190816A37.8918.329.4710.808.857.52
CVICVR ENERGY,20190816A10.436.612.172.754.443.86
CVIACovia Holdin20190816A72.5656.0236.8137.8219.2118.20
CVLTCommault Sys20190816A14.398.484.794.983.693.50
CVLYCodorus Vall20190816A168.32114.6082.1882.2032.4232.41
CVMCel-Sci Corp20190816A36.3829.1720.1819.178.9910.05
CVNACarvana Co.20190816A12.166.352.943.673.412.68
CVRChicago Rive20190816A188.43151.00135.80135.8015.2015.20
CVSCVS HEALTH C20190816A2.081.840.830.821.011.02
CVTICovenant Tra20190816A42.0125.6713.4313.5212.2412.15
CVUCPI Aerostru20190816A167.1874.2555.3858.2518.8716.01
CVVCVD Equipmen20190816A138.0989.7960.6660.6629.1329.13
CVXChevron Corp20190816A2.152.481.551.690.930.79
CVYInvesco Zack20190816ETF22.3934.9031.1734.703.730.20
CWCurtiss-Wrig20190816A17.876.102.892.583.213.52
CWBSPDR Bloombe20190816ETF2.302.111.781.860.330.24
CWBCCommunity We20190816A227.31165.63163.69163.691.941.94
CWBRCohBar, Inc.20190816A303.92123.90147.8888.63-23.9935.27
CWCOConsolidated20190816A63.3887.1527.9629.2659.1857.89
CWEBDirexion Dai20190816ETF20.3122.3219.0815.063.247.26
CWENClearway Ene20190816A12.1413.363.263.5610.099.80
CWENAClearway Ene20190816A16.678.806.786.352.022.45
CWHCamping Worl20190816A19.8313.689.647.994.145.71
CWISPDR MSCI AC20190816ETF3.173.10-0.101.833.201.34
CWKCushman & Wa20190816A20.41114.1611.4516.15102.7198.01
CWSAdvisorShare20190816ETF41.858.3811.2211.22-2.84-2.84
CWSTCasella Wast20190816A24.3325.690.730.7724.9624.91
CWTCalifornia W20190816A11.377.151.904.195.262.97
CXDCChina XD Pla20190816A415.07131.1897.3796.7033.8034.48
CXOCONCHO RESOU20190816A7.873.140.801.292.341.85
CXPCOLUMBIA PRO20190816A8.314.451.682.112.772.34
CXSEWisdomTree T20190816ETF23.6113.6513.3313.270.320.38
CXWCoreCivic, I20190816A16.509.625.696.053.933.56
CYCypress Semi20190816A4.373.410.170.663.242.75
CYANCyanotech Co20190816A1413.871518.241518.241518.240.000.00
CYBWisdomTree20190816ETF80.7130.2030.2030.200.000.00
CYBECyberoptics20190816A116.54110.1537.8740.9272.2869.23
CYBRCyberArk Sof20190816A12.6811.365.677.535.693.83
CYCCCyclacel Pha20190816A298.98255.23166.09197.9289.1457.31
CYCNCyclerion Th20190816A449.40155.9175.4876.7880.4379.13
CYDChina Yuchai20190816A78.2436.6322.5725.6014.0611.03
CYHCommunity He20190816A48.2240.8024.9530.6415.8510.19
CYRNCYREN Ltd.20190816A753.33721.28509.84513.00211.44208.28
CYRXCryoPort, In20190816A29.8727.62-9.706.6937.3220.93
CYTKCytokinetics20190816A24.9419.398.786.2110.6513.20
CZAInvesco Zack20190816ETF6.949.9713.349.60-3.370.37
CZNCCitizens & N20190816A106.0443.3435.8134.647.538.70
CZRCaesars Ente20190816A8.7410.635.044.775.625.91
CZWICitizens Com20190816A75.8038.2446.0345.79-7.79-7.54
CZZCosan Limite20190816A14.6012.674.354.248.318.43
DDominion Ene20190816A2.412.322.942.93-0.63-0.61
DACDanaos Corpo20190816A125.8450.0768.3068.37-18.23-18.30
DAIOData I/O Cor20190816A329.69198.5325.3046.88173.23151.64
DAKTDaktronics I20190816A23.4722.670.701.4221.9721.25
DALDelta Air Li20190816A2.673.92-0.300.544.223.39
DALIFirst Trust20190816ETF12.380.0616.0516.05-15.99-15.99
DALTAnfield Capi20190816ETF91.7237.9338.1539.75-0.22-1.82
DANDana Incorpo20190816A8.578.529.857.51-1.331.01
DARDARLING INGR20190816A9.557.360.063.267.304.10
DAREDare Bioscie20190816A175.68119.37116.95116.892.412.47
DAUDExchange-Tra20190816ETN80.4158.5332.2232.2226.3126.31
DAXGlobal X Fun20190816ETF41.9845.409.7617.5135.6327.89
DBDeutsche Ban20190816A14.7012.194.154.668.047.52
DBAWXtrackers MS20190816ETF23.4926.6242.4126.21-15.800.41
DBDDiebold Nixd20190816A15.0511.437.646.823.794.61
DBEFXtrackers MS20190816ETF3.282.961.351.471.621.49
DBEMXtrackers MS20190816ETF24.2945.0724.3929.7820.6715.29
DBEUXtrackers MS20190816ETF3.723.761.841.881.931.88
DBEZXtrackers MS20190816ETF25.3328.7636.1329.35-7.37-0.59
DBGRXtrackers MS20190816ETF94.64105.4398.8398.546.616.89
DBIDesigner Bra20190816A14.659.933.833.526.106.41
DBJPXtrackers MS20190816ETF5.184.071.022.703.061.38
DBLVAdvisorShare20190816ETF127.1729.1928.1329.191.060.00
DBMFiM DBi Manag20190816ETF17.905.795.795.790.000.00
DBVTDBV Technolo20190816A40.3726.9316.5016.2110.4310.71
DBXDropbox, Inc20190816A6.119.882.263.327.626.57
DCARDropCar, Inc20190816A278.14217.32248.53197.61-31.2119.71
DCHFExchange-Tra20190816ETN38.9840.3040.3040.300.000.00
DCIDonaldson Co20190816A9.354.310.880.553.433.76
DCODucommun Inc20190816A40.6131.5019.5722.4411.929.06
DCOMDime Communi20190816A16.447.965.696.832.271.14
DCPDCP Midstrea20190816A13.529.663.063.486.606.18
DCPHDeciphera Ph20190816A19.0411.563.796.157.785.41
DDDuPont de Ne20190816A7.939.99-2.29-0.6512.2810.64
DDD3D Systems C20190816A15.2323.799.339.8414.4613.95
DDGProshares Sh20190816ETF26.7026.9826.9826.980.000.00
DDIVFirst Trust20190816ETF9.528.207.147.511.060.68
DDLSWisdomTree D20190816ETF30.6442.0538.8538.853.193.19
DDMProShares Ul20190816ETF2.382.110.410.151.701.96
DDSDillards Inc20190816A33.4936.4824.1427.6912.348.79
DDWMWisdomTree D20190816ETF25.0118.2614.0216.204.252.06
DEDeere & Comp20190816A6.878.046.937.411.120.63
DEAEasterly Gov20190816A5.204.010.291.173.722.84
DECKDeckers Outd20190816A13.607.922.893.915.044.02
DEEFXtrackers FT20190816ETF52.2313.2713.2713.270.000.00
DEFInvesco Defe20190816ETF6.292.542.332.400.210.14
DEFAiShares Adap20190816ETF43.5480.2180.2180.210.000.00
DEIDouglas Emme20190816A5.923.210.891.022.332.20
DELLDell Technol20190816A9.674.391.100.773.293.61
DEMWisdomTree E20190816ETF7.335.935.115.450.820.48
DENNDENNY'S CORP20190816A10.009.44-0.090.039.569.41
DESWisdomTree U20190816ETF6.383.045.912.20-2.860.85
DESPDespegar.com20190816A19.369.544.955.534.594.01
DEURExchange-Tra20190816ETN5.047.091.733.295.363.79
DEUSXtrackers Ru20190816ETF11.716.096.045.520.060.57
DEWWisdomTree G20190816ETF18.6812.4613.8412.95-1.37-0.48
DFEWisdomTree E20190816ETF9.576.455.435.431.011.02
DFENDirexion Dai20190816ETF11.3714.473.045.5711.438.90
DFFNDIFFUSION PH20190816A183.42121.1677.4784.2943.7036.87
DFINDonnelley Fi20190816A35.9720.8210.1313.3810.697.44
DFJWisdomTree J20190816ETF11.354.393.153.621.240.76
DFNDReality Shar20190816ETF31.4071.2171.2171.210.000.00
DFNLDavis Select20190816ETF35.8231.1623.0824.168.076.99
DFSDiscover Fin20190816A3.662.18-1.53-0.383.712.56
DFVLiPath US Tre20190816ETF95.93
DFVSiPath US Tre20190816ETF170.824.26421.424.26-417.160.00
DGDollar Gener20190816A4.644.871.710.933.163.94
DGAZVelocityShar20190816ETN20.1111.406.466.744.944.66
DGBPExchange-Tra20190816ETN40.8516.0117.4116.44-1.41-0.43
DGICADonegal Grou20190816A54.8929.3225.7726.263.553.06
DGICBDonegal Grou20190816A1276.6033.1633.1633.160.000.00
DGIIDigi Interna20190816A24.0436.36-0.20-0.3436.5636.70
DGLDVelocityShar20190816ETF5.7214.568.7110.335.854.26
DGLYDigital Ally20190816A198.14168.13144.05131.9424.0836.20
DGPDB Gold Doub20190816ETN44.9931.6021.6525.229.956.38
DGREWisdomTree T20190816ETF40.0419.7816.1918.453.591.33
DGROiShares Core20190816ETF2.714.802.252.802.552.00
DGRSWisdomTree T20190816ETF24.228.757.068.071.690.68
DGRWWisdomTree T20190816ETF3.213.330.550.502.782.84
DGSWisdomTree E20190816ETF10.365.154.794.930.370.22
DGTSPDR Global20190816ETF21.9414.6510.299.494.365.16
DGXQuest Diagno20190816A5.274.692.111.632.583.06
DGZDB Gold Shor20190816ETN131.48130.19130.19130.190.000.00
DHID.R. Horton20190816A3.263.48-3.292.216.771.28
DHILDiamond Hill20190816A142.9469.7651.8955.6817.0513.27
DHRDanaher Corp20190816A3.743.160.460.762.702.40
DHSWisdomTree U20190816ETF7.4716.5516.5416.400.010.15
DHTDHT HOLDINGS20190816A18.9114.733.132.2311.6012.41
DHXDHI Group, I20190816A39.1425.7013.2714.9912.4310.72
DIASPDR Dow Jon20190816ETF0.920.860.630.360.230.49
DIALColumbia Div20190816ETF9.109.248.875.640.381.89
DIGProShares Ul20190816ETF7.315.70-1.55-0.457.256.15
DIMWisdomTree I20190816ETF9.535.515.695.51-0.180.00
DINDine Brands20190816A19.3822.040.611.2621.4320.78
DINTDavis Select20190816ETF66.6028.8024.1128.804.690.00
DIODDiodes Inc20190816A13.2120.533.604.5916.9215.93
DISThe Walt Dis20190816A1.551.500.660.900.840.60
DISCADiscovery, I20190816A4.046.641.401.985.254.68
DISCBDiscovery, I20190816A619.77161.41161.41161.410.000.00
DISCKDiscovery, I20190816A4.217.031.503.125.573.93
DISHDISH Network20190816A5.426.033.433.572.602.46
DITAMCON Distri20190816A184.5841.1941.1941.190.000.00
DIVGlobal X Sup20190816ETF13.2710.52-0.015.1810.535.35
DIVAAGFiQ Hedged20190816ETF46.6312.600.989.3911.613.20
DIVBiShares U.S.20190816ETF8.3212.9112.9112.910.000.00
DIVCC-Tracks Exc20190816ETN125.85
DIVOAmplify CWP20190816ETF33.8111.61-9.94-9.1121.5520.71
DIVYReality Shar20190816ETF193.52114.20114.10114.420.10-0.22
DJCIETRACS Linke20190816ETN143.2434.766.769.8327.9924.93
DJCODaily Journa20190816A68.8844.64
DJDInvesco Dow20190816ETF10.3515.5212.7812.102.743.42
DJPiPath Bloomb20190816ETN4.864.292.963.131.331.15
DJPYExchange-Tra20190816ETN8.0411.3516.0211.35-4.680.00
DKDelek US Hol20190816A11.376.882.062.134.824.75
DKLDELEK LOGIST20190816A83.1835.5333.3933.682.141.85
DKSDick's Sport20190816A5.744.671.762.082.912.59
DLADelta Appare20190816A151.9481.7479.9180.351.831.39
DLBDolby Labora20190816A10.084.392.942.231.442.15
DLBRVelocityShar20190816ETN131.0770.7170.7170.710.000.00
DLHCDLH Holdings20190816A180.34202.71130.56127.7572.1574.95
DLNWisdomTree U20190816ETF3.0910.418.079.682.340.74
DLNGDYNAGAS LNG20190816A328.62247.59218.79234.7228.8012.87
DLPHDelphi Techn20190816A17.578.560.730.667.837.89
DLPNDolphin Ente20190816A748.961154.74847.38843.14307.35311.60
DLRDigital Real20190816A5.985.012.131.722.873.29
DLSWisdomTree I20190816ETF13.727.816.517.181.300.62
DLTHDuluth Holdi20190816A25.1127.302.771.1424.5226.15
DLTRDollar Tree20190816A4.809.185.415.533.773.65
DLXDeluxe Corpo20190816A11.4418.852.182.4916.6716.36
DMACDiaMedica Th20190816A463.06316.79242.66247.2674.1369.53
DMDVAAM S& P Dev20190816ETF28.72
DMLPDorchester M20190816A118.0574.91132.93129.45-58.02-54.54
DMPIDelMar Pharm20190816A143.36131.7775.8492.2455.9239.53
DMRCDigimarc Cor20190816A57.1224.6213.8315.4210.799.20
DMREDeltaShares20190816ETF29.9838.1038.1038.100.000.00
DMRIDeltaShares20190816ETF568.30499.78499.78499.780.000.00
DMRLDeltaShares20190816ETF52.5037.2637.2337.260.030.00
DMRMDeltaShares20190816ETF55.149.593.413.416.176.17
DMRSDeltaShares20190816ETF54.72143.0721.0612.55122.01130.53
DNJRGolden Bull20190816A391.89228.56130.93131.9697.6396.60
DNKNDunkin' Bran20190816A6.585.932.813.243.122.69
DNLWisdomTree G20190816ETF28.6315.8816.6015.93-0.72-0.06
DNLIDenali Thera20190816A34.0665.5317.1817.2948.3448.24
DNNDenison Mine20190816A73.4385.6551.1251.0334.5334.62
DNOWNOW INC.20190816A11.2511.072.591.628.489.45
DNRDenbury Reso20190816A95.9374.0054.5455.3419.4618.63
DODiamond Offs20190816A17.6815.243.625.8411.629.39
DOCPHYSICIANS R20190816A6.1320.154.796.3215.4313.92
DOCUDocuSign, In20190816A12.5211.412.583.158.838.26
DOGProShares Sh20190816ETF1.921.790.120.201.671.59
DOGZDogness (Int20190816A180.24115.8924.3724.3791.5291.52
DOLWisdomTree I20190816ETF14.1118.743.3616.7715.381.97
DOMODomo, Inc. C20190816A35.8028.127.0710.0221.0518.09
DONWisdomTree U20190816ETF4.383.032.852.860.180.16
DOOWisdomTree i20190816ETF12.255.515.955.14-0.430.38
DOOOBRP Inc. Com20190816A26.8724.7915.8717.598.807.08
DOORMASONITE INT20190816A25.5215.699.7710.105.925.60
DORMDorman Produ20190816A33.1220.994.045.7016.9415.29
DOVDover Corpor20190816A7.643.630.550.693.082.94
DOWDow Inc.20190816A4.813.272.232.211.041.06
DOXAmdocs Limit20190816A8.299.829.139.010.570.70
DPHCDiamondPeak20190816A213.35
DPSTDirexion Dai20190816ETF25.8119.8514.2617.545.592.31
DPWDPW Holdings20190816A173.73129.8685.0898.1944.7831.66
DPZDomino's Piz20190816A8.373.730.671.143.052.59
DRADDigirad Corp20190816A319.94228.07153.68170.9574.3957.12
DREDuke Realty20190816A3.317.940.010.527.947.44
DRHDiamondRock20190816A10.938.222.632.755.585.47
DRIDarden Resta20190816A4.822.87-2.18-1.935.054.80
DRIODarioHealth20190816A858.93669.50637.30637.3032.2132.21
DRIPDirexion Dai20190816ETF33.8322.7111.7813.4510.929.25
DRIVGlobal X Aut20190816ETF34.7515.6024.5525.89-8.95-10.29
DRNDirexion Dai20190816ETF67.9333.3023.6325.919.667.39
DRNADicerna Phar20190816A30.1516.645.059.2211.597.42
DRQDril-Quip, I20190816A27.7114.423.536.6810.907.75
DRRMarket Vecto20190816ETN141.62217.41214.57216.062.841.35
DRRXDurect Corp20190816A93.2872.0830.4534.4041.6237.68
DRSKAptus Define20190816ETF26.4913.8311.7512.202.081.63
DRVDirexion Dai20190816ETF30.1622.1218.4719.103.643.02
DRWWisdomTree G20190816ETF27.6111.7911.7911.790.000.00
DSDrive Shack20190816A43.4330.2422.8125.617.424.63
DSEDuff & Phelp20190816A36.65363.23286.61337.0276.6226.21
DSGXDescartes Sy20190816A17.2511.866.166.485.705.39
DSIiShares MSCI20190816ETF4.442.362.212.130.140.23
DSKEDaseke, Inc.20190816A76.6974.9843.2053.0331.8121.95
DSLVVelocityShar20190816ETF14.149.706.296.803.412.90
DSPGDSP Group In20190816A35.1620.806.456.6614.3514.14
DSSDocument Sec20190816A461.29523.21518.21519.805.003.41
DSSIDiamond S Sh20190816A64.1246.2827.5628.0918.7218.18
DSTLDistillate U20190816ETF14.7641.6535.0941.656.560.00
DSWLDeswell Indu20190816A85.26107.16107.16107.160.000.00
DSXDiana Shippi20190816A41.4031.8520.4019.5511.4512.31
DTDynatrace, I20190816A33.6317.398.8613.078.534.33
DTDWisdomTree U20190816ETF7.614.133.444.200.69-0.06
DTEDTE Energy C20190816A5.447.876.223.041.654.83
DTEADAVIDsTEA In20190816A220.15196.11136.75186.7959.359.31
DTECALPS Disrupt20190816ETF24.3518.7518.6218.490.120.26
DTHWisdomTree I20190816ETF15.889.827.488.662.331.16
DTILPrecision Bi20190816A143.7356.3541.1844.3115.1812.05
DTNWisdomTree U20190816ETF5.967.337.717.82-0.37-0.49
DTODB Crude Oil20190816ETN141.6486.794.49-7.3282.3194.11
DTSSDatasea Inc.20190816A791.78713.75563.71663.19150.0450.56
DTULiPath US Tre20190816ETF79.93506.86100.95100.95405.90405.90
DTUSiPath US Tre20190816ETF229.06403.44233.85233.85169.58169.58
DTYLiPath US Tre20190816ETF14.5775.0579.1879.18-4.13-4.13
DUGProShares Ul20190816ETF9.417.452.913.504.543.95
DUKDuke Energy20190816A2.7712.666.349.786.322.89
DURAVanEck Vecto20190816ETF12.897.427.427.420.000.00
DUSADavis Select20190816ETF55.7425.0316.6616.918.378.13
DUSLDirexion Dai20190816ETF32.7728.7124.5024.344.214.37
DUSTDirexion Dai20190816ETF13.2411.955.986.925.975.04
DVADaVita Inc.20190816A3.5710.959.539.491.421.47
DVAXDynavax Tech20190816A25.8127.7811.5512.5116.2215.27
DVDDover Motors20190816A148.35104.3580.8581.8923.5022.46
DVLUFirst Trust20190816ETF13.069.3510.2711.40-0.91-2.05
DVNDevon Energy20190816A4.695.793.413.782.382.02
DVOLFirst Trust20190816ETF9.265.845.245.240.610.61
DVPDeep Value E20190816ETF12.046.045.215.410.830.63
DVYiShares Sele20190816ETF2.603.072.572.640.500.43
DVYAiShares Asia20190816ETF38.6525.2424.3024.300.940.94
DVYEiShares Emer20190816ETF13.539.655.445.824.223.84
DWASInvesco DWA20190816ETF15.5515.4514.3214.421.131.02
DWATArrow Invest20190816ETF126.9812.2912.2912.290.000.00
DWCRArrow DWA Co20190816ETF130.30
DWFISPDR Dorsey20190816ETF12.006.686.956.68-0.270.00
DWLDDavis Select20190816ETF52.6424.3424.0523.580.290.76
DWMWisdomTree I20190816ETF19.019.137.688.351.440.78
DWMCAdvisorShare20190816ETF492.07350.25350.25350.250.000.00
DWMFWisdomTree I20190816ETF54.2824.4424.4424.440.000.00
DWPPFirst Trust20190816ETF29.0836.0127.9527.958.068.06
DWSHAdvisorShare20190816ETF45.6219.6915.5420.364.16-0.66
DWSNDawson Geoph20190816A172.0092.8178.0778.3114.7514.50
DWXSPDR S&P Int20190816ETF10.314.633.114.211.520.42
DXDynex Capita20190816A13.629.864.443.765.416.09
DXCDXC Technolo20190816A4.087.254.915.062.352.20
DXCMDexCom, Inc.20190816A10.965.932.852.943.093.00
DXDProShares Ul20190816ETF3.613.220.710.462.512.76
DXGEWisdomTree G20190816ETF55.9310.0810.0810.080.000.00
DXJWisdomTree J20190816ETF2.252.32-0.01-1.032.333.37
DXJSWisdomTree J20190816ETF47.0429.2328.6928.420.540.81
DXLGDestination20190816A258.09186.49165.94164.2820.5522.21
DXPEDXP Enterpri20190816A81.2996.2636.0637.5260.2058.73
DXYNDixie Group20190816A911.931145.591111.691111.7833.9033.81
DYDycom Indust20190816A16.269.644.823.444.826.21
DYAIDyadic Inter20190816A116.51106.7565.3469.6741.4137.07
DYLSWisdomTree D20190816ETF12.638.407.758.090.650.31
DYNFBlackRock U.20190816ETF19.537.737.737.730.000.00
DYNTDynatronics20190816A1421.12853.02851.91853.021.110.00
DZKDirexion Dai20190816ETF21.7211.178.068.413.112.76
DZSIDASAN Zhone20190816A91.6568.9556.0758.8512.8810.10
DZZDB Gold Doub20190816ETN68.9144.6644.6844.68-0.02-0.02
EAElectronic A20190816A3.767.942.124.795.823.15
EAFGrafTech Int20190816A11.969.772.573.237.206.54
EAGGiShares ESG20190816ETF8.214.654.113.700.540.95
EARNELLINGTON RE20190816A24.6914.287.679.236.615.05
EARSAuris Medica20190816A152.2293.4676.3774.8017.0918.66
EASGXtrackers MS20190816ETF28.56
EASIAmplify EASI20190816ETF23.0011.0116.6616.57-5.65-5.56
EASTEASTSIDE DIS20190816A226.22312.90-114.72-66.86427.62379.76
EATBrinker Inte20190816A10.0113.486.912.556.6010.96
EBEventbrite,20190816A19.0315.394.505.3010.8910.09
EBAYeBay Inc20190816A2.589.433.475.995.963.46
EBFEnnis, Inc.20190816A22.3711.096.266.884.844.21
EBIXEbix Inc20190816A24.9150.315.647.7344.6842.59
EBIZGlobal X E-c20190816ETF29.0623.8824.1123.88-0.220.00
EBMTEagle Bancor20190816A521.74183.61180.01178.333.615.28
EBNDSPDR Bloombe20190816ETF10.206.376.586.53-0.21-0.16
EBSEmergent Bio20190816A21.0217.236.147.1911.0910.05
EBSBMeridian Ban20190816A23.3412.581.421.0711.1711.52
EBTCEnterprise B20190816A193.14112.77106.64107.356.125.42
ECHiShares MSCI20190816ETF6.023.290.951.362.341.94
ECHOEcho Global20190816A29.2011.382.923.568.467.82
ECLEcolab, Inc.20190816A5.7412.092.042.0310.0510.06
ECNSiShares MSCI20190816ETF32.5813.0313.0013.030.030.00
ECOLUS Ecology,20190816A27.3413.456.03-7.017.4120.46
ECOMCHANNELADVIS20190816A38.7827.6039.9621.14-12.366.46
ECONColumbia Eme20190816ETF11.8512.928.0611.404.861.53
ECORelectroCore,20190816A166.1790.8760.1457.5130.7233.36
ECOWPacer Emergi20190816ETF101.3662.0959.2059.202.892.89
ECPGEncore Capit20190816A27.7374.8751.6852.6923.1922.18
ECTECA Marcellu20190816A114.0583.7535.8835.8847.8747.87
EDConsolidated20190816A4.331.720.710.731.000.99
EDCDirexion Dai20190816ETF4.523.200.180.633.012.57
EDENiShares MSCI20190816ETF38.1336.7537.3137.79-0.55-1.03
EDITEditas Medic20190816A17.438.874.524.854.354.02
EDIVSPDR S&P Eme20190816ETF22.0213.1313.0913.320.04-0.20
EDNTEdison Natio20190816A450.12243.60195.89195.8947.7147.71
EDOGALPS Emergin20190816ETF25.2117.1017.1017.100.000.00
EDOWFirst Trust20190816ETF19.3516.5216.5216.520.000.00
EDRYEuroDry Ltd.20190816A661.28606.00570.00528.3536.0077.65
EDSAEdesa Biotec20190816A507.91418.45389.83378.7528.6239.70
EDUCEducational20190816A201.61103.8773.6793.3330.2010.53
EDVVanguard Wor20190816ETF8.396.495.505.620.990.87
EDZDirexion Dai20190816ETF4.232.862.321.310.541.56
EEEl Paso Elec20190816A4.325.494.985.020.510.48
EEFTEuronet Worl20190816A11.913.971.191.672.782.30
EEHELEMENTS Lin20190816ETN485.90
EELVInvesco S&P20190816ETF43.5916.1415.9315.930.210.21
EEMiShares MSCI20190816ETF2.532.871.301.531.571.34
EEMAiShares MSCI20190816ETF12.525.342.813.552.541.79
EEMDAAM S&P Emer20190816ETF119.1537.0837.0837.080.000.00
EEMOInvesco S&P20190816ETF81.6057.3758.8057.37-1.430.00
EEMSiShares MSCI20190816ETF47.4523.9619.6920.204.263.76
EEMViShares Edge20190816ETF2.431.821.331.310.500.51
EEMXSPDR MSCI Em20190816ETF50.6722.2722.0922.090.190.19
EESWisdomTree U20190816ETF11.275.397.306.22-1.91-0.84
EETProShares Ul20190816ETF59.475.718.708.78-2.99-3.07
EEVProShares Tr20190816ETF4.506.432.963.233.473.19
EEXEmerald Hold20190816A29.9016.919.4810.727.436.19
EFAiShares MSCI20190816ETF1.611.320.360.550.960.77
EFADProShares MS20190816ETF18.8322.0720.2221.121.850.95
EFASGlobal X MSC20190816ETF40.7224.3124.3124.310.000.00
EFAViShares Edge20190816ETF1.481.170.290.450.880.72
EFAXSPDR MSCI EA20190816ETF37.7234.9431.4316.143.5118.80
EFCEllington Fi20190816A10.486.661.032.545.624.12
EFGiShares MSCI20190816ETF13.226.414.664.921.751.50
EFNLiShares MSCI20190816ETF40.84101.0941.2961.0759.8040.01
EFOProShares Ul20190816ETF109.5852.890.2127.9352.6824.96
EFOIEnergy Focus20190816A163.63133.18120.94120.9512.2312.23
EFSCEnterprise F20190816A30.2912.977.177.685.795.28
EFUProShares Tr20190816ETF50.8125.5015.988.359.5217.14
EFViShares MSCI20190816ETF2.451.881.171.340.710.54
EFXEquifax, Inc20190816A7.198.691.287.447.411.26
EFZProShares Tr20190816ETF8.456.057.056.60-1.00-0.55
EGANeGain Corpor20190816A45.7593.54-0.9910.5594.5382.99
EGBNEagle Bancor20190816A14.7141.080.941.9840.1439.10
EGHT8x8, Inc. Co20190816A8.696.363.313.473.062.89
EGLEEagle Bulk S20190816A43.5849.9348.7438.891.1911.04
EGOEldorado Gol20190816A11.6410.11-1.90-0.8712.0010.98
EGOVNIC Inc20190816A12.3054.75-1.60-1.2256.3555.97
EGPEastGroup Pr20190816A11.274.630.470.404.164.23
EGPTVanEck Vecto20190816ETF159.3291.7267.0778.6724.6513.05
EGRXEagle Pharma20190816A45.3228.1112.3615.4115.7512.70
EGYVaalco Energ20190816A87.6970.2442.9744.8827.2725.36
EHCEncompass He20190816A13.727.572.803.344.774.24
EHTHeHealth, Inc20190816A23.1911.342.934.058.417.29
EIDOiShares MSCI20190816ETF4.184.021.061.432.962.60
EIDXEidos Therap20190816A58.2935.3711.2814.1424.0921.22
EIGEmployers Ho20190816A24.8912.155.495.826.666.33
EIGIEndurance In20190816A50.3469.3022.0921.6547.2147.73
EIGREiger BioPha20190816A41.7821.592.622.4118.9719.18
EIRLiShares MSCI20190816ETF49.8416.557.8113.638.732.92
EISiShares MSCI20190816ETF46.1124.7420.5220.254.224.49
EIXEdison Inter20190816A4.5710.93-0.71-0.8311.6511.76
EJULInnovator MS20190816ETF36.4936.1036.0736.100.040.00
EKARIdeanomics N20190816ETF24.8235.2825.4730.379.814.91
EKSOEkso Bionics20190816A96.9461.6942.7445.1618.9516.53
ELThe Estee La20190816A5.164.740.001.244.743.50
ELANElanco Anima20190816A7.913.410.480.872.932.54
ELDWisdomTree E20190816ETF42.3619.4713.9514.115.525.36
ELFe.l.f. Beaut20190816A19.159.203.453.955.755.25
ELGXEndologix In20190816A50.0421.539.5811.1111.9510.52
ELLOEllomay Capi20190816A885.83816.44-372.51-372.511188.951188.95
ELMDElectromed,20190816A438.47375.15375.15375.150.000.00
ELOXEloxx Pharma20190816A402.72161.63120.28110.8241.3550.81
ELSEquity Lifes20190816A17.686.835.045.021.791.81
ELSEElectro-Sens20190816A307.72184.09-106.22-109.72290.30293.81
ELTKEltek Ltd20190816A441.68169.92151.97145.4017.9524.52
ELVTElevate Cred20190816A77.1634.8411.1215.7823.7219.06
ELYCallaway Gol20190816A9.235.152.412.842.742.31
EMAGVanEck Vecto20190816ETF175.17190.71190.71190.710.000.00
EMANeMagin Corpo20190816A223.63203.63146.47149.7957.1553.83
EMBiShares J.P.20190816ETF1.001.400.850.920.550.48
EMBHiShares Inte20190816ETF21.3143.2418.5731.4224.6711.81
EMCBWisdomTree E20190816ETF49.2720.0815.6212.724.467.36
EMCFEmclaire Fin20190816A800.55486.12486.80486.80-0.68-0.68
EMCGWisdomTree E20190816ETF42.0747.2365.2047.23-17.970.00
EMDVProShares MS20190816ETF64.6032.5123.4627.999.054.52
EMEEMCOR Group,20190816A10.646.011.422.264.593.75
EMFMGlobal X MSC20190816ETF27.819.529.179.020.350.49
EMGFiShares Edge20190816ETF28.5714.4913.1713.731.320.76
EMHYiShares J.P.20190816ETF6.525.263.974.881.290.38
EMIFiShares Emer20190816ETF58.8754.3054.3054.300.000.00
EMIHXtrackers Em20190816ETF61.5446.9846.9846.980.000.00
EMKREmcore Corp20190816A330.4483.9774.9575.239.038.74
EMLEastern Comp20190816A448.17483.03472.21478.2810.824.75
EMLCVanEck Vecto20190816ETF3.043.030.911.342.131.70
EMLPFirst Trust20190816ETF4.943.973.423.110.570.86
EMMFWisdomTree E20190816ETF95.1020.5420.5420.540.000.00
EMMSEmmis Commun20190816A147.1666.3745.2647.1221.1119.24
EMNEastman Chem20190816A6.135.42-0.143.985.561.43
EMPEntergy Miss20190816A57.0030.1023.3527.256.752.84
EMQQEMQQ The Eme20190816ETF15.586.394.124.762.271.63
EMREmerson Elec20190816A3.013.590.23-0.903.364.50
EMSGXtrackers MS20190816ETF34.7833.1033.1033.100.000.00
EMSHProShares Sh20190816ETF79.2150.1150.1150.110.000.00
EMTLSPDR DoubleL20190816ETF17.758.288.258.280.030.00
EMTYProShares De20190816ETF12.8113.3213.0313.140.290.18
EMXEMX Royalty20190816A124.00427.35379.59345.4147.7781.95
EMXCiShares MSCI20190816ETF42.6142.5239.4340.933.091.60
ENBEnbridge, In20190816A3.045.47-0.273.205.752.29
ENBLENABLE MIDST20190816A14.277.725.225.672.492.05
ENDPEndo Interna20190816A45.1541.1121.5822.6119.5218.49
ENFRAlerian Ener20190816ETF44.1337.4137.9036.79-0.490.62
ENGENGlobal Cor20190816A305.32244.25174.24225.9570.0118.30
ENLCENLINK MIDST20190816A13.108.31-2.31-1.7710.6410.08
ENLVEnlivex Ther20190816A510.15246.70211.23211.2335.4735.47
ENOBEnochian Bio20190816A56.6129.7927.2827.282.512.51
ENORiShares MSCI20190816ETF50.5688.8580.1485.258.713.60
ENPHEnphase Ener20190816A7.317.885.055.352.832.53
ENREnergizer Ho20190816A10.985.052.373.022.682.03
ENSEnerSys, Inc20190816A14.908.61-0.780.679.397.95
ENSGThe Ensign G20190816A29.2016.3411.3410.765.015.58
ENSVEnservco Cor20190816A307.45192.61213.61214.60-21.00-21.99
ENTGlobal Eagle20190816A99.87109.02103.77104.215.254.81
ENTAEnanta Pharm20190816A43.0718.089.5810.518.507.57
ENTGEntegris Inc20190816A10.5913.72-3.17-1.4416.8915.16
ENTRERShares Ent20190816ETF26.035.135.135.130.000.00
ENTXEntera Bio L20190816A601.871174.79987.231069.95187.56104.84
ENVENVESTNET, I20190816A15.007.812.452.625.365.20
ENVAEnova Intern20190816A17.9915.898.937.526.978.37
ENZEnzo Biochem20190816A69.4451.9326.9627.2924.9724.64
ENZLiShares Trus20190816ETF22.4940.5139.1639.121.351.39
EOGEOG Resource20190816A5.394.29-0.41-2.914.707.20
EOLSEvolus, Inc.20190816A51.7130.4614.3417.2616.1213.20
EPAMEPAM SYSTEMS20190816A13.187.474.384.763.092.71
EPAYBottomline T20190816A19.348.312.862.925.455.39
EPCEdgewell Per20190816A10.8823.971.872.8522.1321.15
EPDEnterprise P20190816A3.684.671.741.932.932.75
EPHEiShares MSCI20190816ETF8.716.260.601.245.655.01
EPIWisdomTree I20190816ETF4.303.741.622.412.121.34
EPIXESSA Pharma20190816A739.47274.64226.17226.1748.4748.47
EPMEvolution Pe20190816A55.8255.14-6.2616.6261.3938.52
EPOLiShares MSCI20190816ETF5.054.492.052.322.422.16
EPPiShares MSCI20190816ETF2.332.140.320.881.821.25
EPREPR Properti20190816A7.044.162.192.351.971.81
EPRFInnovator S&20190816ETF40.9934.0124.1324.669.879.34
EPRTEssential Pr20190816A16.3010.805.194.005.616.80
EPSWisdomTree U20190816ETF18.8110.109.8211.220.28-1.12
EPSNEpsilon Ener20190816A458.60167.49-66.39-25.64233.88193.13
EPUiShares MSCI20190816ETF18.958.115.475.712.632.39
EPVProShares Ul20190816ETF21.2416.501.020.4215.4816.08
EPZMEpizyme, Inc20190816A28.1034.2311.4010.6822.8423.55
EQEquillium, I20190816A334.51303.62219.75221.0383.8782.59
EQALInvesco Russ20190816ETF7.7310.905.736.215.174.69
EQBKEquity Bancs20190816A102.6030.4818.5621.1211.939.36
EQCEquity Commo20190816A8.713.960.320.793.643.18
EQHEquitable Ho20190816A6.059.293.203.506.115.81
EQIXEquinix, Inc20190816A10.404.691.372.053.202.63
EQLALPS Equal S20190816ETF7.405.093.724.471.370.62
EQMEQM Midstrea20190816A15.397.553.714.203.843.35
EQREquity Resid20190816A4.652.600.720.821.881.79
EQRRProShares Eq20190816ETF15.3910.93-10.92-10.9221.8521.85
EQSEquus Total20190816A299.15463.22401.82401.8261.4061.40
EQTEQT CORP20190816A8.678.183.195.514.992.67
EQWLInvesco S&P20190816ETF29.209.409.409.400.000.00
ERAERA GROUP IN20190816A82.9323.518.696.8414.8216.67
ERFEnerplus Cor20190816A15.7814.572.722.8611.8411.71
ERIEldorado Res20190816A10.575.152.112.573.042.58
ERIEErie Indemni20190816A29.1412.584.814.697.777.88
ERIIEnergy Recov20190816A33.3022.3810.6011.5411.7810.84
ERMEquityCompas20190816ETF45.5030.9836.4031.28-5.42-0.31
EROSEROS INTERNA20190816A78.6568.5821.9134.1846.6734.43
ERSXERShares Non20190816ETF66.28
ERUSiShares MSCI20190816ETF3.852.951.671.361.281.60
ERXDirexion Dai20190816ETF7.4110.491.921.068.609.45
ERYDirexion Dai20190816ETF10.726.86-0.021.416.885.45
ESEversource E20190816A3.2641.123.61-2.3837.5143.50
ESBKElmira Savin20190816A166.6486.3034.0031.4652.3054.85
ESCAEscalade Inc20190816A321.71320.36223.99226.8796.3793.49
ESEESCO Technol20190816A24.7022.2811.6313.3410.658.94
ESEAEuroseas Ltd20190816A1130.01699.34679.59679.5919.7419.74
ESGFlexShares T20190816ETF7.7812.3114.4112.39-2.10-0.09
ESGDiShares Trus20190816ETF10.615.244.564.940.670.30
ESGEiShares, Inc20190816ETF15.778.388.758.08-0.370.30
ESGGFlexShares S20190816ETF24.208.41-12.90-15.3121.3123.72
ESGNColumbia Sus20190816ETF97.8147.8347.8347.830.000.00
ESGREnstar Group20190816A37.9821.1715.2816.595.514.20
ESGSColumbia Sus20190816ETF49.3914.6814.6814.680.000.00
ESGUiShares Trus20190816ETF6.664.434.444.45-0.01-0.02
ESGVVanguard ESG20190816ETF9.957.153.834.393.332.76
ESIElement Solu20190816A11.519.406.873.932.515.47
ESLTElbit System20190816A40.2021.7621.1420.770.610.99
ESMLiShares ESG20190816ETF21.0213.1111.8011.801.301.30
ESNTEssent Group20190816A10.534.134.173.91-0.040.22
ESPEspey Mfg. &20190816A394.34106.80106.80106.800.000.00
ESPOVanEck Vecto20190816ETF22.8619.3318.6520.040.68-0.70
ESPREsperion The20190816A30.2215.195.817.769.377.43
ESQEsquire Fina20190816A466.60141.37109.24111.4332.1329.94
ESRTEMPIRE STATE20190816A7.995.461.512.243.953.21
ESSEssex Proper20190816A11.745.310.852.614.462.70
ESSAESSA Bancorp20190816A34.5536.2825.7725.7710.5210.51
ESTAEstablishmen20190816A131.7950.0737.9741.4412.118.63
ESTCElastic N.V.20190816A17.519.477.907.961.561.51
ESTEEarthstone E20190816A57.8436.9019.0219.6017.8817.35
ESXBCommunity Ba20190816A629.01686.75650.73664.8236.0221.93
ETEnergy Trans20190816A7.505.631.771.343.864.28
ETFCE*Trade Fina20190816A3.805.450.881.274.574.19
ETHEthan Allen20190816A11.989.812.964.046.855.77
ETHOETF Managers20190816ETF22.5811.2410.219.411.031.83
ETMEntercom Com20190816A27.7522.7312.0210.3510.7112.38
ETNEaton Corpor20190816A4.676.891.389.815.51-2.92
ETONEton Pharmac20190816A149.0388.6364.4767.1824.1621.45
ETREntergy Corp20190816A5.552.431.001.031.421.40
ETRNEquitrans Mi20190816A9.487.641.351.666.295.98
ETSYEtsy, Inc.20190816A9.144.613.253.691.360.92
ETTXEntasis Ther20190816A402.19263.57196.83200.9066.7362.66
EUDGWisdomTree E20190816ETF55.8641.4141.4141.410.000.00
EUDVProShares MS20190816ETF46.1721.6519.8219.821.831.83
EUFNiShares MSCI20190816ETF6.145.792.434.113.351.68
EUMProShares Tr20190816ETF5.056.403.003.373.403.04
EUMFWisdomTree E20190816ETF63.68135.95212.99135.95-77.040.00
EUMViShares Edge20190816ETF12.659.183.176.276.012.91
EURLDirexion Dai20190816ETF11.4516.535.597.8010.948.73
EURNEURONAV NV20190816A13.4313.237.257.475.985.78
EURZXtrackers Eu20190816ETF30.1962.5464.9662.54-2.420.00
EUSAiShares MSCI20190816ETF6.266.024.234.461.791.56
EUSCWisdomTree E20190816ETF21.977.868.067.92-0.20-0.06
EVEaton Vance20190816A6.423.550.970.732.582.82
EVAEnviva Partn20190816A33.6018.1412.5913.185.554.95
EVBGEverbridge,20190816A23.038.444.465.413.973.02
EVBNEvans Bancor20190816A209.47112.9976.7478.9936.2534.00
EVCEntravision20190816A45.9438.7125.4912.6213.2226.08
EVEREverQuote, I20190816A69.6226.339.8914.2016.4312.13
EVFMEvofem Biosc20190816A147.1088.5871.2168.5517.3720.03
EVGNEVOGENE LTD.20190816A405.51175.54-7.67-7.67183.21183.21
EVHEvolent Heal20190816A18.0824.3318.0818.866.255.47
EVIEVI Industri20190816A240.42148.31122.83134.6125.4913.71
EVKEver-Glory I20190816A1009.46
EVLOEvelo Biosci20190816A347.22262.28-218.04-172.74480.32435.02
EVOKEvoke Pharma20190816A201.93163.02105.45107.4057.5755.62
EVOLEvolving Sys20190816A802.111142.091304.281306.13-162.19-164.04
EVOPEVO Payments20190816A19.0323.292.003.7621.2919.53
EVREvercore Inc20190816A14.795.123.655.491.47-0.37
EVRGEvergy, Inc.20190816A5.4632.935.145.2427.7927.74
EVRIEveri Holdin20190816A14.6512.054.895.937.166.12
EVSIEnvision Sol20190816A391.03272.86270.68270.682.182.18
EVTCEVERTEC, INC20190816A16.8910.35-0.84-0.1911.1910.54
EVXVanEck Vecto20190816ETF22.275.946.596.00-0.65-0.06
EWEdwards Life20190816A6.503.170.300.982.872.19
EWAiShares MSCI20190816ETF4.734.401.721.962.682.44
EWBCEast-West Ba20190816A9.925.622.612.993.012.63
EWCiShares MSCI20190816ETF3.653.180.560.782.622.40
EWCOInvesco Exch20190816ETF21.1913.0113.0113.010.000.00
EWDiShares MSCI20190816ETF3.823.850.281.243.592.62
EWGiShares MSCI20190816ETF3.913.26-0.241.063.502.20
EWGSiShares MSCI20190816ETF29.1464.6564.6564.650.000.00
EWHiShares MSCI20190816ETF4.303.411.521.801.881.61
EWIiShares MSCI20190816ETF3.903.370.211.113.152.25
EWJiShares MSCI20190816ETF1.882.521.011.561.510.96
EWJEiShares MSCI20190816ETF18.8018.7918.7918.790.000.00
EWJViShares MSCI20190816ETF7.96
EWKiShares MSCI20190816ETF17.679.947.418.052.531.89
EWLiShares MSCI20190816ETF2.725.233.864.201.371.03
EWMiShares MSCI20190816ETF4.272.861.041.201.791.70
EWMCInvesco S&P20190816ETF14.258.548.468.460.080.08
EWNiShares MSCI20190816ETF3.533.43-1.34-0.104.773.53
EWOiShares MSCI20190816ETF36.9013.9010.7810.783.123.12
EWPiShares MSCI20190816ETF3.783.420.281.063.132.36
EWQiShares MSCI20190816ETF3.493.40-1.58-0.334.983.73
EWREInvesco S&P20190816ETF14.789.466.608.502.860.96
EWSiShares MSCI20190816ETF4.384.211.332.062.882.14
EWSCInvesco S&P20190816ETF17.657.782.372.685.405.09
EWTiShares MSCI20190816ETF2.922.260.670.901.591.36
EWUiShares MSCI20190816ETF3.362.891.081.621.811.27
EWUSiShares MSCI20190816ETF68.5034.2034.2034.200.000.00
EWVProShares Tr20190816ETF37.0848.9946.9447.802.051.18
EWWiShares MSCI20190816ETF2.872.300.360.561.941.74
EWXSPDR S&P Eme20190816ETF8.133.682.653.341.050.35
EWYiShares MSCI20190816ETF1.923.882.852.961.040.94
EWZiShares MSCI20190816ETF2.405.753.544.132.211.65
EWZSiShares MSCI20190816ETF37.6154.5253.3853.821.140.70
EXASExact Scienc20190816A10.227.111.142.045.985.07
EXCExelon Corpo20190816A2.343.06-0.77-0.743.843.80
EXELExelixis Inc20190816A6.678.821.272.827.566.01
EXFOEXFO INC.20190816A70.4931.6419.3018.8612.3412.77
EXIiShares Glob20190816ETF15.3512.5711.0811.501.491.07
EXKEndeavour Si20190816A40.6936.1318.4815.3117.6520.82
EXLSExlService H20190816A27.6618.2810.4213.247.865.04
EXPEagle Materi20190816A10.245.664.334.891.330.77
EXPDExpeditors I20190816A5.8718.6911.9417.176.751.52
EXPEExpedia Grou20190816A4.4814.005.435.848.588.17
EXPIeXp World Ho20190816A50.3448.1418.5519.2729.5928.87
EXPOExponent Inc20190816A16.0944.67-1.61-1.1546.2845.82
EXPRExpress, Inc20190816A52.9442.2723.4125.7718.8516.50
EXRExtra Space20190816A5.1221.993.691.8218.3020.17
EXTNExterran Cor20190816A33.2244.19-1.15-0.3245.3444.51
EXTRExtreme Netw20190816A14.1015.8212.0514.713.771.12
EYENational Vis20190816A14.988.42-1.21-0.319.638.73
EYEGEyegate Phar20190816A233.52236.21214.69214.9621.5121.25
EYENEyenovia, In20190816A293.78119.56104.63111.6614.937.90
EYESSecond Sight20190816A180.12213.41145.74146.8567.6866.56
EYLDCambria Emer20190816ETF19.32119.20114.44119.204.760.00
EYPTEyePoint Pha20190816A95.6374.6539.9239.2534.7335.40
EZAiShares MSCI20190816ETF8.265.934.164.211.801.72
EZJProShares Ul20190816ETF56.42125.74132.71124.80-6.970.94
EZMWisdomTree U20190816ETF6.034.984.734.880.250.10
EZPWEzcorp Inc20190816A27.2814.70-2.01-1.8616.7116.55
EZUiShare MSCI20190816ETF2.713.050.821.452.231.59
FFord Motor C20190816A11.198.854.554.704.314.15
FAARFirst Trust20190816ETF21.9825.1724.9027.480.27-2.31
FABFirst Trust20190816ETF30.8314.2514.2514.250.000.00
FADFirst Trust20190816ETF34.2738.9367.6938.93-28.750.00
FAFFirst Americ20190816A7.202.710.610.842.101.86
FALNiShares Fall20190816ETF17.936.485.125.191.361.30
FAMIFarmmi, Inc.20190816A602.97161.57161.57161.570.000.00
FANFirst Trust20190816ETF16.8113.3213.6913.16-0.370.16
FANGDiamondback20190816A8.6227.692.973.6324.7224.06
FARMFarmer Bros20190816A69.2929.8610.0610.2219.8019.64
FAROFaro Technol20190816A57.6027.8719.6421.128.236.75
FASDirexion Dai20190816ETF9.515.271.412.043.863.23
FASTFastenal Co20190816A3.8711.087.667.773.463.33
FATFAT Brands I20190816A315.97317.16178.72189.16138.44128.00
FATEFate Therape20190816A26.5022.572.102.6420.4719.93
FAUSFirst Trust20190816ETF27.2225.9425.9425.940.000.00
FAZDirexion Dai20190816ETF9.726.392.233.244.163.15
FBFacebook, In20190816A2.204.962.662.192.302.77
FBCFlagstar Ban20190816A14.5322.820.701.0122.1221.81
FBGXUBS AG FI En20190816ETN58.8031.906.496.2325.4125.67
FBHSFORTUNE BRAN20190816A6.444.842.542.722.302.12
FBIOFortress Bio20190816A133.8087.6590.4585.17-2.802.48
FBIZFirst Busine20190816A93.5740.877.4716.0033.4024.86
FBKFB Financial20190816A42.4622.7015.5116.457.186.25
FBMFoundation B20190816A21.2314.156.066.898.097.26
FBMSFirst Bancsh20190816A72.2934.9126.3426.228.568.68
FBNCFirst Bancor20190816A34.1047.783.283.9744.5043.80
FBNDFidelity Tot20190816ETF4.482.842.482.750.360.09
FBPFirst BanCor20190816A10.979.305.255.944.043.35
FBSSFauquier Ban20190816A183.10227.60227.60227.600.000.00
FBTFirst Trust20190816ETF9.366.133.663.352.472.78
FBZFirst Trust20190816ETF76.7126.5120.2921.356.225.16
FCFranklin Cov20190816A50.6929.3022.9424.706.364.60
FCAFirst Trust20190816ETF111.06
FCALFirst Trust20190816ETF34.1142.9824.3424.7718.6418.21
FCANFirst Trust20190816ETF41.8430.1232.4930.12-2.360.00
FCAPFirst Capita20190816A384.39302.46297.80298.434.664.04
FCAUFIAT CHRYSLE20190816A8.135.611.421.704.193.90
FCBCFirst Commun20190816A170.37165.6568.6470.4297.0195.24
FCBPFirst Choice20190816A165.9485.5879.5680.156.025.43
FCCOFirst Commun20190816A167.56109.83108.32108.321.511.51
FCCY1st Constitu20190816A154.2871.9853.1452.4718.8419.51
FCEFFirst Trust20190816ETF43.8036.6536.1436.610.500.04
FCELFuelCell Ene20190816A61.8172.4843.2153.9129.2618.56
FCFFirst Common20190816A9.2812.474.151.598.3210.88
FCFSFirstCash, I20190816A31.008.171.422.556.745.62
FCGFirst Trust20190816ETF9.558.70-3.32-3.0112.0211.71
FCNFTI Consulti20190816A16.429.939.9810.10-0.04-0.17
FCNCAFirst Citize20190816A70.1040.1026.5627.9813.5111.00
FCOMFidelity MSC20190816ETF9.2315.037.439.367.605.67
FCORFidelity Cor20190816ETF10.4713.259.6211.663.631.59
FCPTFour Corners20190816A12.9310.530.190.0810.3410.45
FCTRFirst Trust20190816ETF24.2614.0313.0213.691.010.34
FCVTFirst Trust20190816ETF20.657.417.046.950.360.46
FCXFreeport-McM20190816A10.948.451.823.176.635.27
FDBCFidelity D &20190816A243.75193.5245.1967.65148.32125.87
FDDFirst Trust20190816ETF8.857.047.676.64-0.630.40
FDEFFirst Defian20190816A57.0323.1220.4719.942.653.18
FDEMFidelity Tar20190816ETF13.5767.7167.7167.710.000.00
FDEVFidelity Tar20190816ETF16.03191.78191.78191.780.000.00
FDHYFidelity Hig20190816ETF25.6524.0427.7227.66-3.69-3.63
FDISFidelity MSC20190816ETF8.309.349.399.24-0.050.10
FDIVFirst Trust20190816ETF17.2110.3310.3310.330.000.00
FDLFirst Trust20190816ETF3.904.013.173.050.850.96
FDLOFidelity Low20190816ETF8.803.443.643.58-0.20-0.14
FDMFirst Trust20190816ETF12.5114.7410.5910.594.154.15
FDMOFidelity Mom20190816ETF9.8120.1219.6019.950.520.17
FDNFirst Trust20190816ETF3.963.381.731.851.651.53
FDNIFirst Trust20190816ETF65.06
FDPFresh Del Mo20190816A21.849.971.761.468.218.50
FDRRFidelity Div20190816ETF20.6010.064.546.405.523.66
FDSFactset Rese20190816A12.286.232.702.763.533.47
FDTFirst Trust20190816ETF13.035.275.085.190.190.08
FDTSFirst Trust20190816ETF116.05164.92164.92164.920.000.00
FDUSFidus Invest20190816A30.7116.3610.2610.296.116.07
FDVVFidelity Hig20190816ETF13.4912.756.217.696.545.05
FDXFedEx Corpor20190816A5.173.220.25-0.042.973.26
FEFirstEnergy20190816A2.383.430.181.203.252.24
FEIMFrequency El20190816A287.47178.2080.6294.1997.5884.00
FELEFranklin Ele20190816A23.3411.854.063.207.808.66
FEMFirst Trust20190816ETF11.4112.3810.8212.241.560.14
FEMBFirst Trust20190816ETF42.6541.1835.6535.445.535.74
FEMSFirst Trust20190816ETF35.8817.3715.5015.701.871.67
FENCFennec Pharm20190816A494.98294.27172.80189.22121.47105.05
FENYFidelity MSC20190816ETF7.005.385.114.540.280.85
FEPFirst Trust20190816ETF13.567.736.677.621.060.11
FETFORUM ENERGY20190816A75.0557.7240.5943.8117.1613.91
FEULCredit Suiss20190816ETN68.1819.1119.1119.110.000.00
FEUZFirst Trust20190816ETF113.9968.5668.5668.560.000.00
FEXFirst Trust20190816ETF3.722.421.531.450.890.97
FEYEFireEye, Inc20190816A7.786.422.102.534.333.89
FEZSPDR EURO ST20190816ETF2.792.58-1.15-0.393.732.96
FFFuture Fuel20190816A33.7114.8912.118.292.786.60
FFBCFirst Financ20190816A14.7720.424.854.7615.5715.66
FFBWFFBW, Inc. C20190816A395.52
FFEUBarclays ETN20190816ETN56.7552.2748.4848.253.794.02
FFGFBL Financia20190816A67.5835.4619.3023.1416.1612.32
FFHGFormula Foli20190816ETF35.8418.5417.6217.620.920.92
FFHLFuwei Films20190816A399.68265.08237.87237.8727.2027.20
FFICFlushing Fin20190816A27.25111.4816.7417.4894.7494.00
FFINFirst Financ20190816A14.899.396.446.012.943.38
FFIUUVA Unconstr20190816ETF48.9620.6220.6220.620.000.00
FFIVF5 Networks20190816A8.3610.413.604.166.816.25
FFNWFirst Financ20190816A113.2372.9187.9195.37-15.00-22.46
FFRFirst Trust20190816ETF39.1119.9619.9619.960.000.00
FFSGFormulaFolio20190816ETF38.9759.5254.2058.705.320.82
FFTGFormulaFolio20190816ETF47.9317.5917.5917.650.00-0.06
FFTIFormulaFolio20190816ETF12.168.027.767.780.260.24
FFTYInnovator IB20190816ETF7.474.985.185.46-0.20-0.48
FFWMFirst Founda20190816A30.4373.9018.1418.4755.7655.44
FGFGL Holdings20190816A15.2411.743.213.978.537.77
FGBIFIRST GUARAN20190816A146.14104.87104.89104.89-0.01-0.01
FGDFirst Trust20190816ETF14.2211.0010.449.790.561.21
FGENFibroGen, In20190816A22.2117.0212.9312.844.084.17
FGMFirst Trust20190816ETF22.037.584.185.083.392.50
FHBFirst Hawaii20190816A7.253.621.731.411.892.21
FHKFirst Trust20190816ETF118.0781.3279.6980.221.631.10
FHLCFidelity MSC20190816ETF6.087.504.594.042.913.46
FHNFirst Horizo20190816A6.786.344.124.332.222.02
FIFRANKS INTER20190816A25.0136.72-1.03-0.8137.7537.53
FIBKFirst Inters20190816A16.799.173.183.125.996.05
FIBRiShares Edge20190816ETF9.208.273.703.704.574.57
FICOFair Isaac C20190816A15.918.823.633.945.194.88
FIDFirst Trust20190816ETF28.5234.9336.1436.09-1.22-1.16
FIDIFidelity Int20190816ETF71.7735.5735.5735.570.000.00
FIDUFidelity MSC20190816ETF5.583.672.132.851.540.82
FIEEFI Enhanced20190816ETN67.8323.2010.4810.2912.7212.91
FIHDUBS AG FI En20190816ETN84.9958.0858.8658.04-0.770.04
FILLiShares MSCI20190816ETF35.1290.4589.3689.361.091.09
FINXGlobal X Fun20190816ETF22.0011.997.618.374.383.62
FISFidelity Nat20190816A1.881.24-0.940.552.170.69
FISIFinancial In20190816A51.0219.8413.1613.576.686.27
FISRSPDR SSGA Fi20190816ETF17.7846.1444.4845.281.650.85
FISVFiserv Inc20190816A2.273.261.603.691.65-0.43
FITFitbit, Inc.20190816A33.6132.0521.9222.9110.129.13
FITBFifth Third20190816A3.933.970.671.873.312.10
FITESPDR S&P Ken20190816ETF32.35170.54170.93171.19-0.40-0.66
FIVAFidelity Int20190816ETF92.231.211.211.210.000.00
FIVEFive Below,20190816A16.3111.975.498.476.493.50
FIVGDefiance Nex20190816ETF10.8510.258.248.332.011.92
FIVNFIVE9, INC.20190816A17.239.184.905.464.333.74
FIWFirst Trust20190816ETF8.774.944.794.620.150.33
FIXComfort Syst20190816A15.3811.485.165.046.336.44
FIXDFirst Trust20190816ETF11.156.475.976.330.500.13
FIXXHomology Med20190816A59.7834.8218.8619.4515.9615.37
FIYYBarclays ETN20190816ETN84.9840.5330.6231.729.918.81
FJPFirst Trust20190816ETF52.8037.2437.2437.240.000.00
FKOFirst Trust20190816ETF149.8739.795.625.3334.1734.46
FKUFirst Trust20190816ETF54.0218.8518.9018.90-0.05-0.05
FLFoot Locker,20190816A7.165.853.443.272.412.59
FLAGFLAG-Forensi20190816ETF43.09260.75-19.40-27.68280.15288.44
FLATiPath US Tre20190816ETF84.27
FLAXFranklin FTS20190816ETF36.3425.6634.6525.66-8.980.00
FLBLFranklin Lib20190816ETF29.4536.0336.0336.030.000.00
FLBRFranklin FTS20190816ETF39.2632.7216.9035.7615.82-3.04
FLCHFranklin FTS20190816ETF51.8737.5434.0332.413.515.13
FLCOFranklin Lib20190816ETF22.1715.2915.3615.36-0.07-0.07
FLDMFluidigm Cor20190816A27.6836.9715.0914.8021.8822.16
FLDRFidelity Low20190816ETF1.971.491.481.480.000.00
FLEEFranklin FTS20190816ETF8.964.034.034.030.000.00
FLEHFranklin FTS20190816ETF20.16
FLEUBarclays ETN20190816ETN99.99
FLEXFlex Ltd. Or20190816A10.3216.39-0.560.3616.9816.16
FLFRFranklin FTS20190816ETF12.6212.6012.6012.600.000.00
FLGBFranklin FTS20190816ETF22.0434.309.7010.5224.5923.77
FLGECredit Suiss20190816ETN55.9143.310.746.1442.5737.17
FLGRFranklin FTS20190816ETF13.4412.7712.7712.770.000.00
FLGTFulgent Gene20190816A196.8781.1550.7243.6630.4337.49
FLHKFranklin FTS20190816ETF28.3922.4720.4220.202.052.28
FLHYFranklin Lib20190816ETF33.7228.2632.1831.62-3.92-3.35
FLIAFranklin Lib20190816ETF35.1910.9510.9510.950.000.00
FLICFirst of Lon20190816A38.7966.321.925.0164.4061.31
FLINFranklin FTS20190816ETF31.2820.8015.2415.885.564.92
FLIRFlir Systems20190816A6.6176.2015.1920.1261.0156.07
FLIYFranklin FTS20190816ETF13.1712.8212.8212.820.000.00
FLJHFranklin FTS20190816ETF17.506.036.036.030.000.00
FLJPFranklin FTS20190816ETF15.4211.1812.1210.24-0.940.94
FLKRFranklin FTS20190816ETF69.0779.9879.9879.980.000.00
FLLFull House R20190816A313.21114.8179.2397.7935.5817.02
FLLAFranklin FTS20190816ETF83.48113.94113.94113.940.000.00
FLLVFranklin Lib20190816ETF78.3232.4218.0318.0214.3914.40
FLMFirst Trust20190816ETF40.6222.4922.4922.490.000.00
FLMBFranklin Lib20190816ETF30.1716.7916.7916.790.000.00
FLMIFranklin Lib20190816ETF18.61
FLMNFalcon Miner20190816A144.5789.7335.8438.2153.9051.53
FLMXFranklin FTS20190816ETF25.8722.9722.9722.970.000.00
FLNFirst Trust20190816ETF67.9442.6447.5948.83-4.96-6.20
FLNGFLEX LNG Ltd20190816A169.92197.82154.51157.2843.3240.54
FLNTFluent, Inc.20190816A37.8548.3913.8418.7134.5529.69
FLOFlowers Food20190816A5.846.11-0.630.776.755.34
FLOTiShares Floa20190816ETF1.970.900.880.880.020.02
FLOWSPX FLOW, In20190816A23.657.470.611.106.866.36
FLQDFranklin Lib20190816ETF14.183.553.553.550.000.00
FLQEFranklin Lib20190816ETF56.0038.0738.1638.07-0.100.00
FLQHFranklin Lib20190816ETF33.0426.8230.5430.54-3.73-3.73
FLQLFranklin Lib20190816ETF7.978.446.546.551.891.88
FLQMFranklin Lib20190816ETF17.5055.7047.4655.708.230.00
FLQSFranklin Lib20190816ETF20.1530.6737.7226.65-7.054.02
FLRFluor Corpor20190816A7.185.021.392.123.622.89
FLRNSPDR Bloombe20190816ETF3.391.611.611.610.000.00
FLRTPacific Glob20190816ETF104.6447.5423.0547.5424.490.00
FLRUFranklin FTS20190816ETF34.7110.8010.8010.800.000.00
FLSFlowserve Co20190816A6.077.51-2.03-1.999.539.50
FLSAFranklin FTS20190816ETF32.5933.0231.5833.021.440.00
FLSWFranklin FTS20190816ETF23.7711.1211.1211.120.000.00
FLTFleetCor Tec20190816A8.646.340.351.225.995.13
FLTBFidelity Lim20190816ETF4.424.804.904.80-0.100.00
FLTRVanEck Vecto20190816ETF4.343.492.312.311.181.18
FLTWFranklin FTS20190816ETF68.6638.9638.9638.960.000.00
FLWS1-800-FLOWER20190816A17.1616.00-2.7012.4318.703.57
FLXNFlexion Ther20190816A23.5118.187.125.4411.1012.74
FLXSFlexsteel In20190816A179.31128.2768.4073.7759.8754.50
FLZAFranklin FTS20190816ETF31.4533.6134.2734.05-0.66-0.44
FMiShares MSCI20190816ETF20.1712.679.8110.592.852.08
FMAOFarmers & Me20190816A188.1785.3819.7084.1965.681.19
FMATFidelity MSC20190816ETF8.674.583.404.031.180.55
FMBFirst Trust20190816ETF6.065.063.753.761.311.30
FMBHFirst Mid Ba20190816A115.7687.5033.3033.3954.1954.11
FMBIFirst Midwes20190816A10.4824.444.134.7020.3219.74
FMCFMC Corporat20190816A5.893.11-5.991.449.101.67
FMCIForum Merger20190816A50.251760.775.745.741755.031755.03
FMFFirst Trust20190816ETF69.6674.0479.9976.34-5.94-2.30
FMHIFirst Trust20190816ETF30.3312.7112.7112.710.000.00
FMKFirst Trust20190816ETF43.1016.7516.7516.750.000.00
FMNBFarmers Nati20190816A84.02104.6844.1544.3460.5360.34
FNFabrinet20190816A21.1310.273.654.386.625.89
FNBF.N.B. Corp20190816A9.4928.054.5324.8823.533.22
FNCBFNCB Bancorp20190816A160.0083.2688.8388.83-5.57-5.57
FNCLFidelity MSC20190816ETF4.037.263.355.383.911.87
FNDFloor & Deco20190816A13.696.851.923.654.933.20
FNDASchwab Funda20190816ETF5.223.842.612.741.231.10
FNDBSchwab Funda20190816ETF14.508.423.26-19.705.1528.12
FNDCSchwab Funda20190816ETF13.396.027.918.21-1.89-2.19
FNDESchwab Funda20190816ETF5.743.631.161.162.472.48
FNDFSchwab Funda20190816ETF4.652.881.882.111.000.77
FNDXSchwab Funda20190816ETF4.235.024.874.490.150.52
FNFFidelity Nat20190816A4.423.352.181.791.171.57
FNGDMicroSectors20190816ETN15.7317.0912.6814.344.412.75
FNGOMicroSectors20190816ETN14.93
FNGUMicroSectors20190816ETN11.4810.725.746.264.974.45
FNGZMicroSectors20190816ETN12.3112.365.976.796.395.57
FNHCFedNat Holdi20190816A91.8144.8033.3637.0511.447.75
FNIFirst Trust20190816ETF12.1213.9813.7912.850.191.13
FNJNFinjan Holdi20190816A138.3276.3833.8637.5642.5238.71
FNKFirst Trust20190816ETF45.0323.2219.6221.563.601.66
FNKOFunko, Inc.20190816A20.5915.031.0110.1014.014.93
FNLCFirst Bancor20190816A153.45177.7487.2887.1890.4690.57
FNVFranco-Nevad20190816A5.524.29-0.342.004.632.29
FNWBFirst Northw20190816A41.01317.5410.0710.07307.48307.47
FNXFirst Trust20190816ETF10.3912.1610.0510.182.111.98
FNYFirst Trust20190816ETF44.1518.4817.9318.480.540.00
FOCSFocus Financ20190816A37.5214.008.929.535.084.47
FOEFerro Corpor20190816A15.438.606.405.622.202.98
FOLDAmicus Thera20190816A10.8710.954.223.086.737.88
FONRFonar Corpor20190816A145.2948.9336.0938.7612.8310.17
FORForestar Gro20190816A110.5145.943.867.0642.0738.88
FORDForward Indu20190816A106.4983.4383.4383.430.000.00
FORKFuling Globa20190816A459.83439.43408.13408.1331.3131.31
FORMFormFactor I20190816A22.9317.7318.1118.53-0.38-0.80
FORRForrester Re20190816A88.3730.6617.1618.3113.5012.35
FOSLFossil Group20190816A13.7014.05-1.86-1.2615.9115.31
FOVLiShares Focu20190816ETF17.4414.4314.4314.430.000.00
FOXFox Corporat20190816A3.629.744.375.925.393.85
FOXAFox Corporat20190816A3.406.002.623.513.382.49
FOXFFox Factory20190816A37.9613.784.775.639.038.15
FPAFirst Trust20190816ETF122.4755.1055.1055.100.000.00
FPACFar Point Ac20190816A294.08
FPAYFlexShopper,20190816A189.88100.7432.5738.1868.1762.56
FPEFirst Trust20190816ETF5.127.865.675.682.192.18
FPEIFirst Trust20190816ETF29.5711.996.456.455.545.54
FPHFive Point H20190816A56.625.912.995.482.920.43
FPIFarmland Par20190816A51.7125.647.9213.4717.7312.18
FPRXFive Prime T20190816A36.8370.7525.3427.0945.4143.66
FPXFirst Trust20190816ETF4.975.143.734.651.420.50
FPXEFirst Trust20190816ETF14.40
FPXIFirst Trust20190816ETF105.9063.9539.4439.4424.5124.51
FQALFidelity Qua20190816ETF7.163.393.453.35-0.060.05
FRFirst Indust20190816A5.945.03-0.37-1.045.436.10
FRAFFranklin Fin20190816A235.64141.09151.33149.22-10.24-8.13
FRAKVanEck Vecto20190816ETF66.8749.6154.2249.61-4.620.00
FRANFrancesca''s20190816A122.5049.9827.5330.5522.4419.43
FRBAFirst Bank20190816A73.75169.6510.569.88159.09159.77
FRBKRepublic Fir20190816A34.0448.657.538.7441.1239.91
FRCFirst Republ20190816A4.482.700.340.772.371.94
FRDFriedman Ind20190816A456.60526.23511.92513.2614.3112.97
FRDMFreedom 10020190816ETF30.2920.0219.6920.020.330.00
FRELFidelity MSC20190816ETF5.095.683.023.152.662.53
FRGIFiesta Resta20190816A23.9833.547.415.9126.1327.62
FRIFirst Trust20190816ETF7.016.242.993.573.252.67
FRLGLarge Cap Gr20190816ETN61.3242.1240.6440.641.631.63
FRMEFirst Mercha20190816A16.098.422.592.745.835.68
FROFrontline Lt20190816A14.8314.463.626.0210.848.44
FRPHFRP Holdings20190816A295.81127.4085.4089.9542.0037.46
FRPTFreshpet, In20190816A25.356.892.653.694.243.20
FRTFederal Real20190816A9.194.735.746.15-1.00-1.42
FRTAForterra, In20190816A68.92100.6348.0549.8852.5850.75
FSBFranklin Fin20190816A40.4618.977.258.7511.7210.23
FSBCFSB Bancorp,20190816A251.48
FSBWFS Bancorp,20190816A165.5175.7567.8567.697.918.06
FSCTForeScout Te20190816A16.9229.374.814.5424.5724.84
FSEAFirst Seacoa20190816A68.5836.2236.2336.230.000.00
FSFGFirst Saving20190816A403.97315.7666.3366.33249.43249.43
FSIFlexible Sol20190816A145.39224.6653.1871.58171.48153.07
FSKFS KKR Capit20190816A17.6642.1512.5912.2529.5829.91
FSLRFirst Solar,20190816A9.728.201.635.166.573.04
FSLYFastly, Inc.20190816A40.5830.9429.4828.851.462.09
FSMFORTUNA Silv20190816A26.9726.524.826.3721.6420.15
FSMBFirst Trust20190816ETF43.8326.6026.6026.600.000.00
FSMDFidelity Sma20190816ETF34.271.381.671.67-0.30-0.30
FSPFranklin Str20190816A22.7914.6733.1933.10-18.52-18.43
FSSFederal Sign20190816A10.6613.596.056.857.546.74
FSTAFidelity MSC20190816ETF4.8411.6010.4210.571.291.13
FSTRFoster (Lb)20190816A77.4359.9835.2534.8824.7325.09
FSVFirstService20190816A39.8112.928.938.713.994.22
FSZFirst Trust20190816ETF16.7510.946.556.704.394.24
FTAFirst Trust20190816ETF3.974.233.302.790.941.44
FTACFinTech Acqu20190816A35.9630.3030.3030.300.000.00
FTAGFirst Trust20190816ETF56.08
FTAIFortress Tra20190816A31.4413.909.499.064.414.84
FTCFirst Trust20190816ETF8.184.854.544.620.310.23
FTCHFarfetch Lim20190816A11.749.471.621.937.857.53
FTCSFirst Trust20190816ETF3.814.512.824.081.690.43
FTDRfrontdoor, i20190816A23.009.674.865.904.813.77
FTECFidelity MSC20190816ETF3.222.800.820.871.981.93
FTEKFuel Tech, I20190816A433.22355.4336.6036.64318.83318.78
FTFTFuture FinTe20190816A408.07202.09158.81158.8143.2943.29
FTGCFirst Trust20190816ETF24.5622.1222.1222.120.000.00
FTHIFirst Trust20190816ETF25.9612.8512.5212.370.330.48
FTITechnipFMC p20190816A4.377.485.803.921.693.58
FTKFlotek Indus20190816A53.8342.5533.5232.779.039.78
FTLBFirst Trust20190816ETF36.5325.0023.1923.541.811.47
FTLSFirst Trust20190816ETF8.156.788.396.59-1.610.19
FTNTFortinet, In20190816A5.837.743.446.214.311.54
FTRFrontier Com20190816A44.0241.6719.4629.4522.2112.22
FTRIFirst Trust20190816ETF137.5270.7770.7770.770.000.00
FTSFortis Inc.20190816A2.852.260.14-0.032.112.29
FTSDFranklin Lib20190816ETF11.8910.9910.9910.990.000.00
FTSIFTS Internat20190816A48.9131.829.4510.6322.3721.19
FTSLFirst Trust20190816ETF4.1511.119.949.941.171.16
FTSMFirst Trust20190816ETF1.660.820.720.610.100.21
FTVFortive Corp20190816A5.522.612.943.90-0.34-1.29
FTXDFirst Trust20190816ETF32.1071.511.881.8869.6269.62
FTXGFirst Trust20190816ETF29.373.323.133.130.200.20
FTXHFirst Trust20190816ETF72.329.119.119.110.000.00
FTXLFirst Trust20190816ETF53.3236.6436.5736.670.07-0.03
FTXNFirst Trust20190816ETF37.6130.5525.9026.724.653.83
FTXOFirst Trust20190816ETF8.473.802.472.291.331.51
FTXRFirst Trust20190816ETF9.879.8912.3614.01-2.48-4.12
FUDE-TRACS UBS20190816ETN191.30136.08136.08136.080.000.00
FUEAB Svensk Ek20190816ETN1461.58
FULH.B. Fuller20190816A14.4511.0211.4110.73-0.390.29
FULCFulcrum Ther20190816A413.77226.77111.75152.96115.0373.81
FULTFulton Finan20190816A6.815.45-1.03-0.376.485.81
FUMBFirst Trust20190816ETF18.40
FUNCedar Fair,20190816A24.749.733.424.656.315.09
FUNCFirst United20190816A93.8265.3242.8242.9622.5022.36
FUNDSprott Focus20190816A64.1644.6329.7035.5614.939.07
FUSBFirst US Ban20190816A123.76120.67102.89102.8917.7817.78
FUTProShares Ma20190816ETF60.8444.8643.2844.861.580.00
FUTYFidelity MSC20190816ETF4.9110.874.685.256.195.62
FUVArcimoto, In20190816A273.55198.38139.62175.6558.7622.73
FVFirst Trust20190816ETF7.554.889.439.23-4.55-4.35
FVALFidelity Val20190816ETF11.3228.1927.9428.010.250.18
FVCFirst Trust20190816ETF10.6728.5232.3932.35-3.87-3.83
FVCBFVCBankcorp,20190816A180.15140.2578.5779.0361.6861.22
FVDFirst Trust20190816ETF3.121.941.741.580.210.36
FVEFive Star Se20190816A393.60435.99349.41349.1786.5886.81
FVLFirst TrustV20190816ETF22.4421.5421.5321.530.010.01
FVRRFiverr Inter20190816A86.4549.7944.3043.785.496.01
FWDBAdvisorShare20190816ETF63.32
FWONALiberty Medi20190816A23.1410.715.445.315.275.40
FWONKLiberty Medi20190816A11.315.491.872.023.623.47
FWRDForward Air20190816A17.048.401.842.286.576.13
FXDFirst Trust20190816ETF5.047.967.007.450.960.51
FXGFirst Trust20190816ETF6.9122.729.4014.7413.327.97
FXHFirst Trust20190816ETF6.664.481.441.983.042.49
FXIiShares Chin20190816ETF2.591.900.810.991.090.91
FXLFirst Trust20190816ETF5.535.434.975.330.460.10
FXNFirst Trust20190816ETF14.439.524.653.974.875.55
FXNCFIRST NATL C20190816A673.23381.09365.65365.7115.4415.38
FXOFirst Trust20190816ETF6.045.533.473.522.062.01
FXPProShares Ul20190816ETF3.293.460.631.192.822.27
FXRFirst Trust20190816ETF5.294.033.373.300.660.73
FXUFirst Trust20190816ETF4.855.286.543.90-1.261.39
FXZFirst Trust20190816ETF7.705.445.425.540.02-0.10
FYCFirst Trust20190816ETF13.8319.0717.6017.851.471.22
FYLDCambria Fore20190816ETF50.5939.6739.6739.670.000.00
FYTFirst Trust20190816ETF40.8913.8714.2314.09-0.36-0.22
FYXFirst Trust20190816ETF9.087.079.166.71-2.080.36
GGENPACT LIMI20190816A4.455.163.343.501.821.67
GAACambria Glob20190816ETF20.4419.2416.8016.802.452.45
GABCGerman Ameri20190816A46.0150.0525.7425.3924.3124.66
GAIAGaia, Inc. C20190816A74.1234.839.7511.8225.0923.01
GAINGladstone In20190816A20.0611.651.303.0910.358.57
GALSPDR SSgA Gl20190816ETF30.6311.9111.4111.410.510.51
GALTGalectin The20190816A50.5688.0154.2059.0033.8029.01
GAMRETFMG Video20190816ETF50.7728.2226.5526.511.671.71
GARSGarrison Cap20190816A37.6523.157.1114.0716.049.08
GASSStealthGas,20190816A65.30128.44128.25126.640.181.80
GATXGATX Corpora20190816A18.988.111.181.506.936.60
GAZiPath Series20190816ETN120.94247.15-491.88247.15739.030.00
GBCIGlacier Banc20190816A13.0026.191.131.2925.0524.90
GBDCGolub Capita20190816A14.6318.55-5.42-5.4523.9624.00
GBFiShares Gove20190816ETF9.876.935.985.970.950.96
GBILGoldman Sach20190816ETF1.000.820.800.800.020.02
GBLGAMCO Invest20190816A175.2287.5263.6764.5223.8523.00
GBLIGlobal Indem20190816A241.19147.23128.54153.1318.69-5.90
GBRNew Concept20190816A303.05210.13204.86204.865.275.27
GBTGlobal Blood20190816A24.1911.097.078.144.022.95
GBUYGoldman Sach20190816ETF13.0010.786.3010.784.480.00
GBXThe Greenbri20190816A16.2610.983.934.287.046.70
GCAPGain Capital20190816A39.6842.1729.7632.7712.419.40
GCBCGreene Count20190816A262.37136.23108.91108.9127.3227.32
GCEClaymore/Rob20190816ETN969.85994.16994.16994.160.000.00
GCIGannett Co.,20190816A10.2710.683.364.367.326.32
GCOGenesco Inc.20190816A23.128.800.631.628.187.19
GCOWPacer Global20190816ETF51.6020.9922.8819.13-1.891.86
GCPGCP Applied20190816A13.2610.512.756.867.763.64
GDGeneral Dyna20190816A4.805.30-0.310.125.625.18
GDATGoldman Sach20190816ETF13.097.496.026.311.461.17
GDDYGoDaddy Inc20190816A5.155.01-0.490.685.504.33
GDENGolden Enter20190816A48.3069.2115.6115.4953.6053.72
GDMAGadsden Dyna20190816ETF34.4339.6239.6239.620.000.00
GDNAGoldman Sach20190816ETF13.206.897.978.41-1.09-1.52
GDOTGreen Dot Co20190816A11.906.892.012.484.884.42
GDPGoodrich Pet20190816A249.19141.94130.94155.2811.00-13.34
GDXVanEck Vecto20190816ETF3.523.120.731.032.392.09
GDXJVanEck Vecto20190816ETF2.552.230.700.791.531.44
GEGeneral Elec20190816A11.5514.567.809.276.765.29
GECGreat Elm Ca20190816A378.81385.12361.48387.3823.64-2.26
GECCGreat Elm Ca20190816A75.0150.7344.0240.156.7010.58
GEFGreif, Inc.20190816A21.669.573.493.496.086.08
GEFBGreif, Inc.20190816A173.5690.8487.3387.623.503.22
GELGenesis Ener20190816A16.5826.3823.0422.743.363.65
GEMGoldman Sach20190816ETF11.177.816.957.500.860.31
GENGenesis Heal20190816A112.83103.7840.7345.1063.0458.68
GENCGencor Indus20190816A240.20254.49113.68113.68140.81140.81
GENYPrincipal Mi20190816ETF26.975.207.885.20-2.680.00
GEOThe GEO Grou20190816A11.457.05-3.48-1.9110.538.95
GEOSGeospace Tec20190816A84.2370.833.554.1967.2866.64
GERNGeron Corp20190816A71.7857.6636.9238.8120.7318.85
GESGuess?, Inc.20190816A8.197.73-0.490.588.227.15
GEVOGevo, Inc.20190816A86.5780.5246.6850.1133.8530.41
GFEDGuaranty Fed20190816A213.7762.0260.2260.221.801.80
GFFGriffon Corp20190816A26.9823.4716.0416.287.427.19
GFINGoldman Sach20190816ETF12.842.813.412.82-0.60-0.01
GFNGeneral Fina20190816A149.42130.1757.3256.9072.8473.27
GGGGraco Inc20190816A10.293.932.372.301.551.62
GHGuardant Hea20190816A20.8612.1110.2710.991.841.12
GHLGreenhill &20190816A25.3313.426.255.187.178.24
GHMGraham Corpo20190816A201.7577.5837.5841.3540.0036.23
GHSIGuardion Hea20190816A85.06112.6683.0690.7829.6021.87
GHYBGoldman Sach20190816ETF14.5010.8410.8310.830.010.01
GHYGiShares US &20190816ETF17.4611.5911.6311.54-0.040.06
GIBCGI Inc.20190816A6.007.576.266.621.310.95
GIFIGulf Island20190816A306.09178.82173.76173.775.065.05
GIGBGoldman Sach20190816ETF9.344.855.145.03-0.28-0.18
GIGESoFi Gig Eco20190816ETF56.9824.1323.3923.390.730.73
GIGMGigaMedia Lt20190816A224.77292.81292.81292.810.000.00
GIISPDR S&P Glo20190816ETF16.807.877.747.730.140.14
GIIIG-Iii Appare20190816A13.909.754.113.325.646.43
GILGildan Activ20190816A4.964.261.571.402.692.86
GILDGilead Scien20190816A2.604.373.583.940.800.44
GILTGilat Satell20190816A56.4643.7429.6431.3014.1012.44
GISGeneral Mill20190816A2.192.232.642.41-0.41-0.18
GIXGigCapital2,20190816A124.5850.96122.37122.37-71.41-71.41
GKOSGlaukos Corp20190816A21.868.444.654.823.793.63
GLGlobe Life I20190816A6.353.091.051.272.041.82
GLADGladstone Ca20190816A16.4719.739.7610.009.979.73
GLBSGlobus Marit20190816A173.07167.8475.1974.6492.6493.20
GLBYWisdomTree Y20190816ETF42.5115.0015.0015.000.000.00
GLBZGlen Burnie20190816A153.64158.06158.06158.060.000.00
GLDDGreat Lakes20190816A17.7726.0718.6019.437.486.64
GLDICredit Suiss20190816ETF44.39202.317.707.70194.61194.61
GLGTD Holdings,20190816A490.34437.89450.17465.46-12.28-27.57
GLIBAGCI Liberty,20190816A10.953.951.792.422.161.53
GLIFAGFiQ Global20190816ETF777.10
GLMDGalmed Pharm20190816A181.8091.7366.7871.4424.9520.29
GLNGGolar LNG Lt20190816A11.837.801.702.066.105.75
GLOBGLOBANT S.A.20190816A63.0132.949.2410.5623.7022.38
GLOGGASLOG LTD20190816A16.7111.2317.2117.15-5.98-5.92
GLOPGASLOG PARTN20190816A20.0113.285.167.828.135.46
GLPGlobal Partn20190816A32.5918.872.473.1416.3915.73
GLPIGaming and L20190816A5.599.367.296.842.072.52
GLREGreenlight C20190816A26.0460.28-3.46-1.7363.7462.01
GLTGlatfelter20190816A21.1511.955.717.066.244.89
GLUUGlu Mobile I20190816A22.6934.409.7210.7524.6923.97
GLWCorning Inco20190816A3.763.513.053.090.460.42
GLYCGlycoMimetic20190816A59.1241.2415.5418.6025.7022.64
GMGeneral Moto20190816A2.772.87-0.311.533.181.34
GMANGoldman Sach20190816ETF13.246.134.955.191.180.94
GMDAGamida Cell20190816A568.82421.85134.71171.98287.14249.87
GMEGameStop Cor20190816A30.2921.749.7510.1011.9911.64
GMEDGLOBUS MEDIC20190816A9.373.051.651.111.401.93
GMFSPDR S&P Eme20190816ETF30.3815.0112.8412.672.172.34
GMHIGores Metrop20190816A199.00
GMLPGolar LNG Pa20190816A21.6515.4610.4810.005.015.48
GMOGeneral Moly20190816A93.6898.7891.3891.727.407.06
GMOMCambria Glob20190816ETF10.9423.2623.9324.37-0.67-1.11
GMREGlobal Medic20190816A26.2715.8110.6110.565.205.25
GMSGMS Inc.20190816A20.679.510.421.479.098.04
GNAFMicroSectors20190816ETN7.451.9411.677.78-9.73-5.83
GNCGNC Holdings20190816A61.3359.1428.7325.5530.4133.59
GNCAGenocea Bios20190816A154.3092.6971.7781.2320.9211.46
GNEGENIE ENERGY20190816A34.4521.495.484.2016.0117.31
GNKGENCO SHIPPI20190816A31.4520.056.137.2213.9212.83
GNLGlobal Net L20190816A9.976.887.582.39-0.704.49
GNLNGreenlane Ho20190816A80.3450.4924.1931.3826.3119.12
GNMAiShares GNMA20190816ETF10.408.526.448.252.070.26
GNMKGenMark Diag20190816A34.8214.255.636.798.627.46
GNOMGlobal X Gen20190816ETF25.2025.7925.4525.670.330.11
GNPXGenprex, Inc20190816A826.80713.26721.81721.81-8.55-8.55
GNRSPDR S&P Glo20190816ETF12.606.017.267.41-1.25-1.40
GNRCGENERAC HOLD20190816A10.455.740.710.925.044.82
GNTXGentex Corp20190816A6.3513.532.722.7910.8210.77
GNTYGuaranty Ban20190816A67.9646.8438.8438.938.007.90
GNUSGenius Brand20190816A482.41152.1427.1627.16124.98124.98
GNWGenworth Fin20190816A23.4943.6318.1818.3625.4525.27
GOGrocery Outl20190816A22.8114.8711.4011.453.473.42
GOATVanEck Vecto20190816ETF56.6715.0415.0415.040.000.00
GOAUUS Global GO20190816ETF42.5327.5519.0518.888.508.67
GOEXGlobal X Gol20190816ETF75.2848.2042.3543.675.844.53
GOGLGolden Ocean20190816A20.8623.6612.9614.0210.709.65
GOGOGogo Inc.20190816A25.9735.91-0.1315.3936.0620.52
GOLDBarrick Gold20190816A5.485.400.400.445.004.96
GOLFAcushnet Hol20190816A18.0014.5212.009.282.525.24
GOODGladstone Co20190816A17.7239.176.195.1532.9834.02
GOOGAlphabet Inc20190816A5.474.113.003.041.101.07
GOOGLAlphabet Inc20190816A6.162.631.011.361.621.26
GOOSCanada Goose20190816A8.337.36-0.841.678.205.70
GOROGold Resourc20190816A32.3726.7123.4315.293.2811.42
GOSSGossamer Bio20190816A58.8057.8726.3628.6331.5129.24
GOVTiShares U.S.20190816ETF3.772.561.922.230.630.32
GPAQGordon Point20190816A29.85
GPCGenuine Part20190816A5.7439.72-1.942.7541.6536.97
GPIGroup 1 Auto20190816A36.7715.287.908.697.386.59
GPKGraphic Pack20190816A8.006.984.734.192.252.79
GPLGreat Panthe20190816A56.7457.4239.5740.5617.8416.86
GPMTGranite Poin20190816A6.5015.697.148.068.547.65
GPNGlobal Payme20190816A4.072.442.512.11-0.070.33
GPORGulfport Ene20190816A34.0122.748.048.6214.6513.99
GPREGreen Plains20190816A17.6864.23-3.43-1.5867.6965.98
GPRKGEOPARK LIMI20190816A35.6115.287.806.217.479.06
GPROGoPro, Inc.20190816A25.1933.0114.5322.0818.5011.07
GPSThe Gap, Inc20190816A6.418.477.737.630.750.86
GPXGP Strategie20190816A197.4257.2734.0245.6023.2511.67
GQREFlexShares G20190816ETF7.807.414.897.462.52-0.05
GRAW.R. Grace &20190816A12.416.132.253.563.882.57
GRAFGraf Industr20190816A123.1718.355.15-3.6013.2021.96
GRBKGreen Brick20190816A98.2490.3429.2242.7361.1347.61
GRCThe Gorman-R20190816A50.5338.2317.4819.0320.7519.20
GREKGlobal X MSC20190816ETF12.7512.538.678.803.863.74
GRESIQ ARB Globa20190816ETF17.429.759.4010.990.35-1.24
GRIDFirst Trust20190816ETF21.8621.8916.8124.955.08-3.05
GRIFGriffin Indu20190816A317.54120.47119.12119.591.350.88
GRINGrindrod Shi20190816A601.12365.19384.00384.01-18.81-18.82
GRMNGarmin Ltd20190816A5.0925.065.626.6719.4418.39
GRNBVanEck Vecto20190816ETF24.188.788.788.780.000.00
GRNQGreenpro Cap20190816A709.14749.16749.16749.160.000.00
GROWUS Global In20190816A180.36143.67111.46114.7632.2228.91
GRPNGroupon, Inc20190816A42.3329.5111.8313.5417.6915.97
GRTSGritstone On20190816A159.4959.9632.4935.7227.4724.24
GRUAB Svensk Ek20190816ETN179.83120.60120.60120.600.000.00
GRUBGRUBHUB INC.20190816A6.946.120.331.115.795.01
GSGoldman Sach20190816A4.073.882.923.200.960.69
GSATGlobalstar,20190816A97.55115.97100.02107.2315.958.74
GSBGlobalSCAPE,20190816A66.1548.4530.3032.6418.1515.80
GSBCGreat Southe20190816A73.3726.8213.7414.5013.0912.32
GSEUGoldman Sach20190816ETF61.7430.8618.4619.8212.3911.04
GSEWGoldman Sach20190816ETF12.9414.469.4710.904.983.56
GSHDGoosehead In20190816A46.6030.4718.7719.4711.6911.00
GSIEGoldman Sach20190816ETF28.8918.8017.6818.031.110.77
GSITGSI Technolo20190816A47.3478.7035.3535.1643.3543.54
GSJYGoldman Sach20190816ETF55.7315.9816.6515.32-0.660.67
GSKYGreenSky, In20190816A37.1826.0717.6120.268.475.82
GSLGlobal Ship20190816A315.13251.30195.51220.2255.7931.08
GSLCGoldman Sach20190816ETF4.133.551.171.902.381.65
GSMFerroglobe P20190816A88.0664.0739.3139.4924.7624.58
GSPBarclays Ban20190816ETN27.5917.1118.9417.71-1.83-0.59
GSSGolden Star20190816A45.0640.9429.1322.3711.8118.57
GSSCGS ActiveBet20190816ETF15.1311.739.9111.051.820.68
GSSTGoldman Sach20190816ETF6.823.502.762.760.740.74
GSUMGridsum Hold20190816A316.90156.8393.98125.7262.8531.11
GSVGold Standar20190816A125.1093.2568.3677.4724.8915.78
GSYInvesco Ultr20190816ETF1.981.601.601.600.000.00
GTGoodyear Tir20190816A9.0418.628.168.2210.4810.43
GTEGran Tierra20190816A75.6564.5363.5161.511.023.03
GTESGates Indust20190816A18.7026.006.927.7719.0718.23
GTHXG1 Therapeut20190816A43.1632.5014.9818.9117.5213.59
GTIMGood Times R20190816A282.24204.34178.28182.9926.0621.35
GTIPGoldman Sach20190816ETF6.5917.3218.1517.32-0.820.00
GTLSChart Indust20190816A20.8510.726.206.184.524.53
GTNGray Televis20190816A13.7620.38-25.85-11.6246.2332.00
GTNAGray Televis20190816A568.89260.0975.03122.66185.05137.42
GTOInvesco Tota20190816ETF31.8726.2721.2724.075.012.21
GTSTriple-S Man20190816A47.3217.917.9310.979.986.94
GTTGTT Communic20190816A30.8317.570.731.8216.8415.75
GTXGarrett Moti20190816A29.4929.978.866.9021.1223.08
GTYGetty Realty20190816A18.8065.89-2.46-2.2168.3468.10
GTYHGTY Technolo20190816A234.3799.7766.6068.1833.1731.59
GUDBSage ESG Int20190816ETF45.9217.6117.6117.610.000.00
GULFWisdomTree20190816ETF166.1794.97113.24113.71-18.27-18.74
GUNRFlexShares G20190816ETF4.293.112.602.500.510.63
GUREGulf Resourc20190816A365.02152.6491.0791.1261.5761.52
GURUGlobal X Gur20190816ETF13.4210.8210.2710.270.550.55
GUSHDirexion Dai20190816ETF31.9527.8414.3917.2713.4510.54
GVGoldfield Co20190816A85.9861.2152.8456.248.364.97
GVAGranite Cons20190816A16.0710.523.917.736.662.80
GVALCambria Glob20190816ETF25.0510.779.119.571.651.20
GVIiShares Inte20190816ETF4.063.413.343.370.070.04
GVIPGoldman Sach20190816ETF12.695.674.564.901.110.76
GVPGSE Systems,20190816A663.38172.73112.41114.4560.3258.27
GWBGreat Wester20190816A11.7142.483.587.7238.9034.76
GWGHGWG Holdings20190816A510.58362.86349.93360.9212.941.95
GWREGUIDEWIRE SO20190816A12.9011.676.145.215.536.46
GWRSGlobal Water20190816A140.14426.5365.7172.23360.82354.30
GWWW.W. Grainge20190816A13.097.285.333.321.953.95
GWXSPDR S&P Int20190816ETF33.3915.8614.9914.770.871.09
GXCSPDR S&P Chi20190816ETF7.305.174.324.320.840.85
GXFGlobal X FTS20190816ETF132.55120.06-8.40-8.40128.47128.47
GXGGlobal X MSC20190816ETF31.9418.733.608.3915.1310.34
GXGXGX Acquisito20190816A404.88
GYLDArrow Dow Jo20190816ETF30.7526.3126.0226.020.290.29
GYROGyrodyne, LL20190816A265.14268.71268.71268.710.000.00
HHyatt Hotels20190816A9.986.121.392.614.743.51
HAHawaiian Hol20190816A11.656.471.842.044.634.43
HACKETFMG Prime20190816ETF11.589.955.324.594.635.36
HAEHaemonetics20190816A16.0612.945.995.446.957.50
HAFCHanmi Financ20190816A28.04134.550.731.00133.82133.55
HAILSPDR S&P Ken20190816ETF45.2529.5129.5129.510.000.00
HAINHain Celesti20190816A8.897.981.628.286.36-0.30
HALHalliburton20190816A5.425.752.051.683.694.08
HALLHallmark Fin20190816A45.6054.0811.3513.1042.7340.98
HALOHalozyme The20190816A13.7313.925.574.318.359.61
HAPVanEck Vecto20190816ETF25.1312.9111.9011.881.011.03
HARPHarpoon Ther20190816A587.67570.72101.83151.11468.89419.61
HASHasbro, Inc.20190816A7.907.985.256.052.731.94
HASIHANNON ARMST20190816A13.476.271.842.214.444.06
HAUZXtrackers In20190816ETF96.3027.1124.5524.552.572.57
HAWXiShares Curr20190816ETF39.4523.9723.7124.260.27-0.29
HAYNHaynes Inter20190816A63.4645.8210.7112.2235.1133.60
HBANHuntington B20190816A7.8312.030.104.5711.957.50
HBBHamilton Bea20190816A131.2148.5019.8023.1428.7025.36
HBCPHome Bancorp20190816A81.74113.23117.34117.17-4.11-3.94
HBIHanesbrands,20190816A7.5634.92-2.180.7537.1134.31
HBIOHarvard Bios20190816A58.4342.2617.2816.8324.9825.43
HBMHudbay Miner20190816A31.4028.9614.7414.3014.2314.66
HBMDHoward Banco20190816A163.83100.1092.4191.847.698.26
HBNCHorizon Banc20190816A27.9874.789.366.4665.4168.31
HBPHuttig Build20190816A682.74232.69229.66230.493.042.21
HCAHCA Healthca20190816A6.614.301.962.362.341.94
HCACHennessy Cap20190816A41.631.141.141.140.000.00
HCAPHarvest Capi20190816A57.6534.5330.9333.533.601.00
HCATHealth Catal20190816A51.7043.8432.2235.0411.628.80
HCCWarrior Met20190816A17.918.520.911.167.617.36
HCCHHL Acquisiti20190816A40.15
HCCIHeritage-Cry20190816A158.3571.3764.9864.366.397.01
HCFTHunt Compani20190816A53.5335.7733.9633.961.811.81
HCHCHC2 Holdings20190816A83.8148.817.8816.4740.9332.34
HCIHCI Group, I20190816A50.2927.6416.9418.0310.709.62
HCKTHackett Grou20190816A34.7432.383.452.3828.9329.99
HCRHi-Crush Inc20190816A66.5760.5646.1547.1414.4113.42
HCSGHealthcare S20190816A11.299.014.844.484.184.53
HDHome Depot,20190816A2.532.942.141.710.801.23
HDAWXtrackers MS20190816ETF42.6159.9759.9759.970.000.00
HDEFXtrackers MS20190816ETF15.1924.2319.7319.964.514.27
HDGProShares He20190816ETF23.3035.507.4831.6628.013.83
HDGEAdvisorShare20190816ETF15.0236.4635.9235.910.540.55
HDMVFirst Trust20190816ETF23.5112.5112.4012.400.100.10
HDSHD Supply Ho20190816A4.229.40-0.140.229.549.20
HDSNHudson Techn20190816A127.8794.2966.1867.2728.1227.02
HDViShares Core20190816ETF1.983.251.951.971.301.27
HEHawaiian Ele20190816A6.774.031.571.872.462.16
HEARTurtle Beach20190816A33.1320.2711.5212.298.757.97
HECOStrategy Sha20190816ETF13.576.607.236.49-0.630.11
HEDJWisdomTree E20190816ETF1.782.250.290.661.951.59
HEEMiShares Curr20190816ETF18.7310.799.849.790.951.00
HEESH&E Equipmen20190816A30.7124.646.036.3618.6018.27
HEFAiShares Curr20190816ETF3.662.750.571.992.180.79
HEIHEICO Corpor20190816A10.006.925.135.691.791.23
HEIAHEICO CORP C20190816A14.5310.098.538.071.562.02
HELEHelen Of Tro20190816A27.1610.684.816.025.874.65
HEPHolly Energy20190816A22.2423.6515.92-2.227.7325.87
HEPAHepion Pharm20190816A158.45109.2453.7084.4455.5424.81
HERDPacer Cash C20190816ETF35.8812.9812.9812.980.000.00
HESHess Corpora20190816A6.173.401.111.252.292.14
HESMHess Midstre20190816A48.8018.617.609.3111.019.30
HEWCiShares Curr20190816ETF29.6511.009.689.351.321.65
HEWGiShares Curr20190816ETF4.343.530.410.443.113.09
HEWIiShares Curr20190816ETF49.9425.0725.0725.070.000.00
HEWJiShares Curr20190816ETF3.503.320.000.573.322.76
HEWLiShares Curr20190816ETF51.22
HEWPiShares Curr20190816ETF112.9470.9570.9570.950.000.00
HEWUiShares Curr20190816ETF17.9916.7417.3517.09-0.61-0.35
HEWWiShares Curr20190816ETF22.79
HEWYiShares Curr20190816ETF11.1336.9719.8819.8817.0917.09
HEXOHEXO Corp.20190816A22.5220.818.338.1412.4712.66
HEZUiShares Curr20190816ETF3.472.921.201.701.711.22
HFCHOLLYFRONTIE20190816A5.734.802.032.452.772.35
HFFGHF Foods Gro20190816A1021.69288.29273.42280.1114.888.18
HFWAHeritage Fin20190816A14.6919.213.574.1215.6415.09
HFXIIQ 50 Percen20190816ETF21.1923.0421.6921.431.351.60
HFXJIQ 50 Percen20190816ETF28.6313.7113.7113.710.000.00
HGSHChina HGS Re20190816A914.65935.07934.49934.490.580.58
HGVHilton Grand20190816A6.983.991.812.112.181.88
HHCThe Howard H20190816A16.196.242.622.843.623.40
HHHHWealthbridge20190816A1996.371942.531942.531942.530.000.00
HHSHarte-Hanks,20190816A436.74219.31208.62208.6210.6910.69
HHTHuitao Techn20190816A166.3583.7140.6939.8743.0243.84
HIHillenbrand,20190816A8.369.419.269.370.150.04
HIBBHibbett Spor20190816A16.197.012.691.664.325.35
HIGThe Hartford20190816A3.043.180.37-0.822.803.99
HIHOHighway Hold20190816A377.20326.73333.27333.27-6.54-6.54
HIIHuntington I20190816A12.894.97-1.072.056.042.92
HILHill Interna20190816A73.0741.9429.5030.3412.4411.60
HIPSGraniteShare20190816ETF26.3614.5614.5614.560.000.00
HIWHighwoods Pr20190816A6.946.8916.907.07-10.01-0.17
HJLIHancock Jaff20190816A397.07284.38190.41190.4193.9793.97
HJPXiShares Curr20190816ETF34.57
HLHecla Mining20190816A67.4967.9232.2434.7235.7533.21
HLALWahed FTSE U20190816ETF8.4822.4722.4722.470.000.00
HLFHerbalife Nu20190816A9.384.580.951.663.642.93
HLIHoulihan Lok20190816A12.774.930.700.754.234.18
HLIOHelios Techn20190816A84.7742.6726.7928.4015.8814.26
HLITHarmonic Inc20190816A19.03106.0019.5620.8686.4385.13
HLNEHamilton Lan20190816A44.1813.705.195.448.518.26
HLTHilton World20190816A4.4911.211.671.339.549.88
HLXHelix Energy20190816A17.1012.482.854.209.628.28
HMHCHoughton Mif20190816A28.8320.74-11.653.7032.3917.06
HMLPHOEGH LNG PA20190816A27.1719.015.184.5113.8314.59
HMNHorace Mann20190816A19.8611.527.438.054.093.47
HMNFHMN Financia20190816A430.13387.08387.08387.080.000.00
HMOPHartford Mun20190816ETF17.413.043.043.040.000.00
HMSTHomeStreet,20190816A22.5821.74-2.55-5.6324.2927.37
HMSYHMS Holdings20190816A13.2729.68-3.842.9733.5226.71
HMTVHemisphere M20190816A45.3568.1619.5719.7148.5948.45
HNDLStrategy Sha20190816ETF30.4313.3313.1513.150.180.18
HNGRHanger Inc.20190816A27.2215.102.073.5913.0311.51
HNIHNI Corporat20190816A14.6412.024.093.807.938.21
HNNAHennessy Adv20190816A237.61160.66127.83143.9932.8416.68
HNRGHallador Ene20190816A53.99101.2831.3331.0169.9470.26
HOFTHooker Furni20190816A54.4017.883.284.9414.6012.94
HOGHarley-David20190816A5.3731.000.922.1130.0828.89
HOLDAdvisorShare20190816ETF8.355.535.535.530.000.00
HOLIHollsys Auto20190816A29.0924.5716.531.858.0422.72
HOLXHologic Inc20190816A4.5918.074.427.3213.6510.75
HOMBHome BancSha20190816A10.0038.3711.9412.3026.4326.07
HOMEAt Home Grou20190816A19.8821.21-6.025.4327.2315.79
HOMZHoya Capital20190816ETF38.4315.1613.3215.201.84-0.04
HONHoneywell In20190816A3.462.954.114.24-1.16-1.28
HONEHarborOne Ba20190816A12.0111.598.829.392.772.20
HOOKHOOKIPA Phar20190816A160.03100.5970.1971.1230.3929.47
HOPEHope Bancorp20190816A9.0461.460.411.2161.0560.38
HOTHHoth Therape20190816A924.96443.15469.45429.81-26.3013.35
HOVHovnanian En20190816A77.4748.3829.1632.5519.2215.83
HPHelmerich &20190816A8.015.071.241.213.823.86
HPEHewlett Pack20190816A8.2510.914.504.896.436.05
HPPHudson Pacif20190816A6.552.801.041.221.761.58
HPQHP Inc.20190816A5.374.923.883.421.041.50
HPRHighPoint Re20190816A95.1640.2623.4825.2716.7714.99
HQYHealthEquity20190816A15.0115.384.464.9910.9210.39
HRHealthcare R20190816A6.6320.51-1.486.0222.0214.61
HRBH&R Block, I20190816A3.845.070.040.175.044.90
HRCHILL-ROM HOL20190816A14.556.093.473.552.622.54
HRIHerc Holding20190816A32.2817.296.747.1710.5510.12
HRLHormel Foods20190816A2.9115.872.320.5613.7015.38
HROWHarrow Healt20190816A47.2674.8711.7822.9563.1051.92
HRTGHERITAGE INS20190816A26.4515.6711.2210.034.445.64
HRTXHeron Therap20190816A18.7413.24-1.03-0.7314.2713.96
HRZNHorizon Tech20190816A26.7518.0915.0914.903.013.20
HSCHarsco Corpo20190816A11.6910.94-0.835.4511.775.51
HSCZiShares Curr20190816ETF39.5026.6217.6215.108.9911.51
HSDTHelius Medic20190816A384.87214.74228.34154.84-13.6059.89
HSICHenry Schein20190816A4.4818.019.4616.368.561.68
HSIIHeidrick & S20190816A29.9242.220.93-0.4241.2942.65
HSKAHeska Corp20190816A69.9833.1025.5928.597.524.51
HSONHudson Globa20190816A604.86145.2964.30100.2481.0045.06
HSPXGlobal X S&P20190816ETF53.2323.1523.1722.36-0.020.80
HSRTHartford Sho20190816ETF20.8926.8817.5717.579.329.32
HSTHost Hotels20190816A6.365.854.901.320.954.52
HSTMHealthStream20190816A23.489.893.472.966.436.94
HSYThe Hershey20190816A4.662.25-0.51-0.272.762.52
HTHersha Hospi20190816A13.7311.078.107.762.973.31
HTAHEALTHCARE T20190816A4.063.241.131.272.111.97
HTABHartford Sch20190816ETF33.0023.5523.5523.550.000.00
HTBIHomeTrust Ba20190816A58.5342.5926.0628.8116.5313.78
HTBKHeritage Com20190816A21.6741.817.918.4333.9033.38
HTBXHeat Biologi20190816A474.01366.44349.65349.6616.7916.78
HTECROBO Global20190816ETF71.7654.5648.8454.565.720.00
HTGCHercules Cap20190816A8.998.302.553.155.755.15
HTGMHTG Molecula20190816A117.18107.8787.9388.1119.9519.76
HTHHILLTOP HOLD20190816A13.337.174.665.302.511.87
HTLDHeartland Ex20190816A12.5241.492.862.7838.6338.71
HTLFHeartland Fi20190816A31.4712.346.116.526.235.82
HTRBHartford Tot20190816ETF375.34358.55358.55358.550.000.00
HTUSHull Tactica20190816ETF35.7256.7324.6024.6032.1432.14
HTZHertz Global20190816A9.2922.8417.3519.145.503.72
HUBBHubbell Inco20190816A22.168.775.785.572.993.20
HUBGHUB Group In20190816A20.906.22-2.53-2.538.758.75
HUBSHUBSPOT, INC20190816A14.998.042.803.075.244.97
HUDHudson Ltd.20190816A45.7333.7119.0219.1114.6914.60
HUMHumana Inc.20190816A8.694.151.201.722.952.43
HUNHuntsman Cor20190816A5.668.541.962.206.586.35
HURCHurco Cos In20190816A110.5940.1229.5430.7210.589.40
HURNHuron Consul20190816A36.6315.856.808.369.057.49
HUSAHouston Amer20190816A158.18135.05122.69122.6912.3612.36
HUSEStrategy Sha20190816ETF12.736.734.855.371.881.36
HUSVFirst Trust20190816ETF10.388.207.837.850.370.35
HVBCHV Bancorp,20190816A338.25299.35299.35299.350.000.00
HVTHaverty Furn20190816A21.938.663.582.785.085.88
HVTAHaverty Furn20190816A1073.53
HWBKHawthorn Ban20190816A215.96149.13123.02134.0426.1015.08
HWCHancock Whit20190816A11.954.981.562.073.422.91
HWCCHouston Wire20190816A156.33105.782.0910.51103.6995.27
HWKNHawkins Inc20190816A66.4735.276.009.2329.2826.04
HXLHexcel Corpo20190816A10.9416.548.7814.597.761.96
HYHYSTER-YALE20190816A41.1825.9612.1614.2113.8011.74
HYACHaymaker Acq20190816A80.56
HYDVanEck Vecto20190816ETF2.102.151.661.750.500.40