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 Avg20190819A7.216.112.382.943.743.17
ETF_AvgVW ETF Avg20190819ETF2.256.535.295.491.241.05
ETN_AvgVW ETN Avg20190819ETN16.0312.025.506.686.525.34
AAgilent Tech20190819A3.213.080.431.162.651.92
AAAlcoa Corpor20190819A6.155.631.261.574.374.06
AAAUPerth Mint P20190819ETF6.955.955.745.730.210.22
AADRAdvisorShare20190819ETF27.0733.1331.0431.392.091.74
AALAmerican Air20190819A4.064.241.041.483.182.77
AAMCAltisource A20190819A726.17292.18-34.0418.82326.23273.36
AAMEAtlantic Ame20190819A539.80146.33-51.85-51.85198.19198.19
AANAaron's, Inc20190819A11.108.314.765.043.553.27
AAOIApplied Opto20190819A25.3720.365.845.8414.5214.53
AAONAaon Inc20190819A36.3919.0211.1811.797.847.22
AAPADVANCE AUTO20190819A5.072.621.161.241.461.38
AAPLApple Inc.20190819A0.781.081.711.16-0.63-0.09
AATAMERICAN ASS20190819A11.944.882.242.232.642.65
AAUAlmaden Mine20190819A122.40124.00116.21107.237.7916.78
AAWWAtlas Air Wo20190819A22.1718.3612.8613.455.504.91
AAXJiShares MSCI20190819ETF1.601.520.881.000.640.52
AAXNAxon Enterpr20190819A14.126.493.293.483.203.01
ABAllianceBern20190819A14.8830.1834.5633.54-4.37-3.35
ABBVABBVIE INC.20190819A2.052.521.611.770.920.76
ABCAmerisourceB20190819A5.973.081.011.082.071.99
ABCBAmeris Banco20190819A12.497.452.573.294.884.17
ABEOAbeona Thera20190819A51.6230.135.354.0524.7826.06
ABGAsbury Autom20190819A24.5512.579.6410.112.942.47
ABIOARCA biophar20190819A235.24141.92113.45115.0028.4626.92
ABMABM Industri20190819A14.115.752.212.773.532.98
ABMDAbiomed Inc20190819A11.6510.221.221.939.008.28
ABRArbor Realty20190819A8.568.123.283.454.844.67
ABTAbbott Labor20190819A2.141.730.730.830.990.90
ABTXAllegiance B20190819A40.1628.698.709.7019.9918.99
ABUSArbutus Biop20190819A175.1485.1169.7468.5515.3816.56
ACAssociated C20190819A363.2275.2854.0454.0421.2421.24
ACAArcosa, Inc.20190819A24.0144.612.042.5342.5742.08
ACADAcadia Pharm20190819A11.7211.89-5.087.0316.964.85
ACAMAcamar Partn20190819A101.5293.6593.6593.650.000.00
ACBAurora Canna20190819A17.0045.0639.2341.845.933.37
ACBIAtlantic Cap20190819A18.2713.591.501.8612.0911.73
ACCAmerican Cam20190819A7.573.97-0.270.894.243.08
ACCOAcco Brands20190819A12.399.531.442.988.106.56
ACERAcer Therape20190819A234.26187.87150.50156.2337.3731.65
ACESALPS Clean E20190819ETF13.9146.8116.2815.9630.5330.84
ACGLArch Capital20190819A4.363.380.800.622.572.76
ACHCAcadia Healt20190819A11.2922.259.059.3813.2012.86
ACHVAchieve Life20190819A181.32176.92146.36146.1730.5530.75
ACIAAcacia Commu20190819A6.0513.350.62-0.0712.7313.43
ACIOAptus Collar20190819ETF62.6830.3130.6230.39-0.31-0.08
ACIUAC Immune SA20190819A61.3244.088.9312.2435.1531.84
ACIWACI Worldwid20190819A5.935.230.530.934.694.29
ACLSAxcelis Tech20190819A17.8618.677.2513.0311.425.64
ACMAecom20190819A8.4422.402.550.7619.8521.65
ACMRACM Research20190819A55.2444.0725.1927.0418.8817.02
ACNAccenture PL20190819A3.403.59-0.55-0.394.143.99
ACNBACNB Corp20190819A112.4071.9752.5664.7519.417.22
ACORAcorda Thera20190819A39.4931.0515.1317.0015.9214.04
ACREAres Commerc20190819A13.785.771.832.353.943.42
ACRSAclaris Ther20190819A81.3871.1830.6540.7640.5330.43
ACRXAcelRx Pharm20190819A44.1141.9818.3518.5423.6323.45
ACSGXtrackers MS20190819ETF28.966.926.926.920.000.00
ACSIAmerican Cus20190819ETF8.8013.5514.8114.70-1.27-1.16
ACSTAcasti Pharm20190819A74.1761.4929.8330.3331.6631.17
ACTAdvisorShare20190819ETF24.2127.2328.5921.63-1.365.60
ACTGAcacia Resea20190819A81.5638.8724.2826.7314.5912.13
ACTTAct II Globa20190819A92.3193.8493.8493.840.000.00
ACUAcme United20190819A214.95141.38106.67116.6034.7124.78
ACWFiShares Edge20190819ETF18.6218.6718.8118.35-0.140.32
ACWIiShares MSCI20190819ETF1.401.300.380.350.920.95
ACWViShares Edge20190819ETF4.502.321.951.960.370.36
ACWXiShares MSCI20190819ETF2.252.051.351.460.700.59
ACYAeroCentury20190819A396.62156.52108.68122.2047.8434.32
ADBEAdobe Inc.20190819A4.183.451.411.632.051.82
ADCAgree Realty20190819A10.2013.743.004.8010.748.94
ADESAdvanced Emi20190819A37.9318.217.198.5011.019.71
ADIAnalog Devic20190819A3.242.271.731.090.541.18
ADILAdial Pharma20190819A293.85155.16121.21121.2133.9533.95
ADMArcher Danie20190819A2.783.541.092.232.451.31
ADMAADMA Biologi20190819A41.5923.8311.6113.9712.229.86
ADMPAdamis Pharm20190819A116.4786.1276.0267.5510.1018.57
ADMSAdamas Pharm20190819A33.6624.183.665.8820.5118.29
ADNTAdient plc O20190819A15.6710.102.483.027.627.08
ADPAutomatic Da20190819A3.274.91-0.53-0.125.455.04
ADPTAdaptive Bio20190819A45.0725.7815.4216.6110.369.17
ADREInvesco BLDR20190819ETF29.1237.5030.7030.706.806.80
ADROAduro Biotec20190819A101.3373.5928.4830.1745.1243.44
ADSAlliance Dat20190819A7.205.011.642.363.372.65
ADSKAutodesk Inc20190819A4.032.650.781.001.871.65
ADSWAdvanced Dis20190819A4.344.631.081.423.543.21
ADTADT Inc.20190819A22.0215.788.618.957.166.81
ADTNAdtran Inc20190819A18.3116.354.2112.2212.134.13
ADUSAddus HomeCa20190819A37.2918.3911.5511.916.856.48
ADVMAdverum Biot20190819A20.2314.643.034.9311.619.71
ADXSAdvaxis, Inc20190819A101.2099.2465.8070.4133.4428.82
AEAdams Resour20190819A89.2067.6762.3662.715.314.96
AEEAmeren Corpo20190819A3.773.221.871.881.351.34
AEGNAegion Corp20190819A25.0334.941.973.5532.9731.39
AEHRAehr Test Sy20190819A145.2299.9775.8476.4224.1323.54
AEISAdvanced Ene20190819A18.898.560.343.798.224.77
AELAmerican Equ20190819A14.276.845.795.651.051.19
AEMAgnico Eagle20190819A4.648.13-1.83-0.289.958.41
AEMDAETHLON MEDI20190819A817.18823.99863.05863.05-39.05-39.05
AEOAmerican Eag20190819A6.508.035.78-0.122.258.16
AEPAmerican Ele20190819A3.252.421.311.681.110.74
AERAercap Holdi20190819A7.8225.991.2023.6524.792.33
AERIAerie Pharma20190819A19.1020.582.383.6218.2016.96
AESAES Corporat20190819A6.545.901.242.404.663.50
AESEAllied Espor20190819A171.93117.53104.38103.4613.1414.06
AEYADDvantage T20190819A179.4860.8953.6053.607.297.29
AEYEAudioEye, In20190819A171.13100.1664.4476.1935.7223.97
AEZSAeterna Zent20190819A101.9964.0937.9239.6226.1824.48
AFCAllied Capit20190819A52.6613.6013.2313.600.370.00
AFGAmerican Fin20190819A8.325.573.903.711.671.86
AFHAtlas Financ20190819A336.33268.29161.80163.93106.49104.36
AFIArmstrong Fl20190819A38.1021.6810.179.8711.5111.81
AFIFAnfield Univ20190819ETF35.8525.2424.1723.971.061.27
AFINAmerican Fin20190819A22.9117.815.747.2012.0710.61
AFKVanEck Vecto20190819ETF23.5758.1358.1458.30-0.01-0.17
AFLAflac Inc.20190819A2.081.660.180.331.481.33
AFMDAffimed N.V.20190819A44.4137.848.0911.5529.7526.30
AFTYPacer CSOP F20190819ETF27.1231.9313.2913.2918.6418.64
AFYAAfya Limited20190819A196.5062.8820.8028.0942.0834.79
AGFIRST MAJEST20190819A10.029.28-3.30-1.2512.5810.50
AGBAAGBA Acquisi20190819A200.86378.32378.32378.320.000.00
AGCOAGCO Corpora20190819A7.065.193.273.401.921.78
AGEAgeX Therape20190819A228.57122.1498.79111.4923.3610.65
AGENAgenus Inc.20190819A35.0729.391.843.8427.5525.56
AGFSAgroFresh So20190819A159.1574.5130.9041.6543.6132.86
AGGiShares Core20190819ETF0.880.510.580.56-0.07-0.05
AGGPIQ Enhanced20190819ETF12.5010.2910.1610.160.130.13
AGGYWisdomTree Y20190819ETF4.154.483.804.120.690.36
AGIAlamos Gold20190819A14.3710.89-1.992.0312.878.85
AGIOAgios Pharma20190819A22.5710.194.365.575.824.62
AGLEAeglea BioTh20190819A88.4843.1822.5526.0720.6417.12
AGMFederal Agri20190819A46.9019.1815.2217.313.961.87
AGMAFederal Agri20190819A421.80
AGMHAGM Group Ho20190819A690.54326.17158.62228.32167.5697.85
AGNAllergan plc20190819A2.442.990.472.402.520.59
AGNCAGNC Investm20190819A6.144.461.432.153.022.30
AGNDWisdomTree T20190819ETF54.1930.9530.9530.950.000.00
AGOAssured Guar20190819A5.824.470.680.523.793.94
AGRAvangrid, In20190819A6.992.650.060.112.592.54
AGROADECOAGRO S.20190819A30.2219.857.059.5612.8010.30
AGRXAgile Therap20190819A119.5386.4350.9342.2635.5044.17
AGSPlayAGS, Inc20190819A23.1220.9920.2817.420.713.59
AGTiShares MSCI20190819ETF46.4245.2031.2837.7713.927.43
AGTCApplied Gene20190819A105.83106.7073.6174.4633.0932.24
AGXArgan, Inc20190819A34.1911.295.066.616.234.68
AGYSAgilysys, In20190819A18.0917.965.376.1512.6011.81
AGZiShares Agen20190819ETF3.593.713.703.700.000.01
AGZDWisdomTree T20190819ETF34.656.777.066.77-0.280.00
AHCA.H. Belo Co20190819A101.6546.7036.1736.1710.5210.52
AHHArmada Hoffl20190819A14.9631.115.335.8225.7925.29
AHPIAllied Healt20190819A983.67950.98950.98950.980.000.00
AHTAshford Hosp20190819A34.5329.5717.1321.4112.448.17
AIArlington As20190819A18.8913.6811.1611.262.522.42
AIAiShares Asia20190819ETF14.999.459.139.020.320.43
AIEQAI Powered E20190819ETF29.3416.6214.9514.921.681.71
AIGAmerican Int20190819A2.403.440.060.253.383.19
AIHSSenmiao Tech20190819A513.00239.33194.47197.9644.8541.36
AIIQAI Powered I20190819ETF22.5615.3615.3115.310.050.05
AIMCAltra Indust20190819A15.0517.605.9814.0211.613.57
AIMTAimmune Ther20190819A22.6018.7224.6513.18-5.915.53
AINAlbany Inter20190819A22.186.884.024.512.852.37
AINCAshford Inc.20190819A124.25150.9976.1276.1274.8774.87
AINVApollo Inves20190819A12.977.882.211.915.685.99
AIQGlobal X Fut20190819ETF37.7818.2818.6718.69-0.39-0.40
AIRAAR Corp.20190819A17.9425.353.043.0822.3122.27
AIRGAirgain, Inc20190819A55.3425.02-13.46-12.9138.4837.93
AIRIAir Industri20190819A145.85163.40117.67117.6745.7445.74
AIRRFirst Trust20190819ETF10.5121.19-11.997.9833.1813.21
AIRTAir T Inc20190819A710.67297.88194.97199.47102.9198.41
AITApplied Indu20190819A26.487.664.423.953.243.72
AIVApartment In20190819A4.962.052.071.24-0.020.81
AIZAssurant, In20190819A5.294.110.651.103.463.01
AJGArthur J. Ga20190819A4.282.941.521.641.421.30
AJRDAerojet Rock20190819A9.778.735.415.483.323.25
AJXGreat Ajax C20190819A18.6210.693.494.887.215.81
AKAMAkamai Techn20190819A4.2217.6715.5915.702.081.97
AKBAAkebia Thera20190819A21.7128.957.399.7821.5719.18
AKCAAkcea Therap20190819A70.3049.6925.7727.0423.9222.66
AKERAkers Biosci20190819A289.15232.02212.33213.9619.6918.06
AKGAsanko Gold20190819A45.66144.6437.4355.73107.2188.91
AKRAcadia Realt20190819A11.5528.834.974.4523.8624.38
AKROAkero Therap20190819A253.34138.8985.03100.0753.8638.83
AKRXAkorn, Inc.20190819A36.5537.5618.6420.8518.9316.71
AKTSAKOUSTIS TEC20190819A34.9126.8112.1313.6514.6813.17
ALAir Lease Co20190819A7.696.192.862.893.333.31
ALACAlberton Acq20190819A98.5278.6678.6678.660.000.00
ALBAlbemarle Co20190819A5.384.880.440.864.444.01
ALBOAlbireo Phar20190819A153.9084.6552.7252.9131.9331.74
ALCAlcon Inc. O20190819A3.802.440.821.161.621.28
ALCOAlico Inc20190819A120.74186.2661.8056.34124.45129.92
ALDXAldeyra Ther20190819A73.0847.437.276.4640.1640.97
ALEALLETE, Inc.20190819A12.609.554.405.105.154.45
ALECAlector, Inc20190819A57.1139.0619.9826.0519.0813.01
ALEXAlexander &20190819A14.268.294.494.423.803.87
ALFAAlphaClone A20190819ETF34.3518.4218.3918.390.030.03
ALGAlamo Group,20190819A57.6218.1310.7912.597.335.53
ALGNAlign Techno20190819A8.595.800.190.125.605.68
ALGRAllegro Merg20190819A29.63
ALGTAllegiant Tr20190819A22.2910.214.105.176.105.03
ALIMAlimera Scie20190819A445.87389.11314.27313.4974.8475.62
ALJJALJ Regional20190819A133.46215.7313.4913.49202.24202.24
ALKAlaska Air G20190819A6.355.182.002.303.192.89
ALKSAlkermes Inc20190819A13.7912.677.786.634.896.04
ALLThe Allstate20190819A3.732.561.330.951.231.61
ALLEAllegion Pub20190819A4.953.630.621.543.012.10
ALLKAllakos Inc.20190819A39.4820.2512.8615.387.394.87
ALLOAllogene The20190819A40.9131.3914.6716.2416.7115.15
ALLTAllot Ltd. O20190819A39.6042.8710.4117.0132.4525.86
ALLYAlly Financi20190819A3.342.731.270.801.471.93
ALNAAllena Pharm20190819A104.4673.4859.5255.7113.9617.78
ALNYAlnylam Phar20190819A14.365.162.903.322.261.84
ALOAlio Gold In20190819A92.87155.6748.2648.38107.40107.29
ALOTAstroNova, I20190819A135.9064.5543.0556.0421.498.50
ALPNAlpine Immun20190819A1465.25581.02492.33531.7188.6949.31
ALRMAlarm.com Ho20190819A14.047.064.884.892.172.16
ALRNAileron Ther20190819A205.45142.2872.8877.7169.4064.57
ALSKAlaska Commu20190819A113.91100.0349.6559.8450.3840.20
ALSNALLISON TRAN20190819A6.502.444.233.93-1.79-1.50
ALTAltimmune, I20190819A75.4357.5127.6730.0529.8427.46
ALTMAltus Midstr20190819A44.5635.6423.8523.8711.7911.78
ALTRAltair Engin20190819A24.844.238.036.03-3.80-1.80
ALTSProShares Mo20190819ETF41.10230.8091.1635.36139.64195.44
ALTYGlobal X Sup20190819ETF68.9973.6370.2970.293.343.34
ALVAutoliv, Inc20190819A7.733.461.111.422.352.05
ALXNAlexion Phar20190819A6.2813.477.1510.566.332.91
ALYAAlithya Grou20190819A157.52207.82114.66114.7293.1593.10
AMAntero Midst20190819A13.3410.716.627.204.073.48
AMAGAMAG Pharmac20190819A15.1112.931.802.6611.1310.27
AMALAmalgamated20190819A170.3399.9081.4080.2718.5019.63
AMATApplied Mate20190819A2.352.591.650.820.941.78
AMBAAmbarella, I20190819A13.578.393.273.315.125.08
AMBCAmbac Financ20190819A18.6113.928.849.785.084.14
AMCAMC ENTERTAI20190819A10.6412.837.587.945.254.88
AMCAiShares Russ20190819ETF9.3814.358.719.345.645.01
AMCIAMCI Acquisi20190819A20.77
AMCRAmcor plc Or20190819A9.986.853.363.893.492.96
AMCXAMC Networks20190819A10.5411.787.217.504.574.28
AMDAdvanced Mic20190819A3.154.241.522.102.732.15
AMEAmetek, Inc.20190819A3.291.73-0.010.221.741.51
AMEDAmedisys Inc20190819A18.086.502.593.203.913.31
AMEHApollo Medic20190819A130.4088.5548.0454.9740.5133.58
AMGAffiliated M20190819A9.486.803.994.572.812.24
AMGNAmgen Inc20190819A3.753.70-5.15-4.708.858.40
AMHAMERICAN HOM20190819A4.263.461.351.422.102.02
AMJJP Morgan Al20190819ETN4.334.501.781.952.732.56
AMKAssetMark Fi20190819A60.6850.8942.7946.738.104.15
AMKRAmkor Techno20190819A11.7212.067.637.874.434.20
AMLPAlerian MLP20190819ETF10.977.764.925.652.842.08
AMNAMN Healthca20190819A12.459.44-0.33-0.459.789.89
AMNBAmerican Nat20190819A128.0861.2055.5361.305.66-0.10
AMOMQraft AI-Enh20190819ETF28.77226.96226.96226.960.000.00
AMOTAllied Motio20190819A132.5853.1321.0624.2031.5628.41
AMPAmeriprise F20190819A5.874.210.020.334.193.87
AMPEAmpio Pharma20190819A79.6099.1372.2774.7226.8624.41
AMPHAmphastar Ph20190819A20.0321.92-1.91-0.2623.8322.18
AMPYAmplify Ener20190819A37.3418.161.782.4316.3815.73
AMRBAmerican Riv20190819A238.77267.44132.54141.12134.90126.32
AMRCAmeresco, In20190819A29.5512.725.8211.546.901.18
AMRHAmeri Holdin20190819A142.10126.48109.29113.2317.1913.25
AMRKA-Mark Preci20190819A78.8174.2047.3547.1926.8527.01
AMRSAmyris Inc.20190819A45.2328.743.9512.1324.8116.65
AMRXAmneal Pharm20190819A37.4437.6525.3027.3512.3910.29
AMSAmerican Sha20190819A563.73189.10161.99161.9927.1127.11
AMSCAmerican Sup20190819A37.9123.699.048.9414.6514.75
AMSFAMERISAFE, I20190819A34.5016.6514.2815.152.371.51
AMSWAAmerican Sof20190819A36.1826.8111.8012.2515.0114.55
AMTAmerican Tow20190819A3.962.392.382.610.01-0.23
AMTBAmerant Banc20190819A130.6050.6435.5238.4015.1212.24
AMTBBAmerant Banc20190819A1109.22707.86707.86707.860.000.00
AMTDTD Ameritrad20190819A4.045.101.130.123.974.97
AMTXAemetis, Inc20190819A120.5575.2943.2343.5932.0531.69
AMUETRACS Aleri20190819ETN13.3917.1415.4514.611.702.53
AMUBETRACS Aleri20190819ETN51.70
AMWDAmerican Woo20190819A40.8621.0710.5111.5110.569.55
AMZAInfraCap MLP20190819ETF20.3536.649.0611.9427.7524.70
AMZNAmazon.Com I20190819A3.032.190.951.391.250.81
ANAutoNation,20190819A9.003.721.260.772.472.96
ANABAnaptysBio,20190819A41.3422.9210.8213.2712.109.65
ANATAmerican Nat20190819A100.8542.5732.4535.7310.126.84
ANDEAndersons In20190819A23.1913.755.735.898.027.86
ANETArista Netwo20190819A8.344.620.042.184.582.45
ANFAbercrombie20190819A7.587.272.162.095.125.19
ANGIANGI Homeser20190819A13.5412.485.375.577.116.93
ANGLVanEck Vecto20190819ETF5.615.48-2.54-2.618.028.09
ANGOAngioDynamic20190819A36.5312.155.565.706.596.45
ANHAnworth Mort20190819A28.5325.0422.2322.722.802.32
ANIKAnika Therap20190819A36.2922.855.8512.4316.9910.42
ANIPANI Pharmace20190819A30.5920.528.0913.8112.426.71
ANIXAnixa Biosci20190819A83.0291.8060.0958.1431.7033.66
ANSSAnsys Inc20190819A9.694.412.062.642.341.77
ANTMANTHEM, INC.20190819A5.113.10-0.150.233.252.86
ANYSphere 3D Co20190819A214.21242.9944.4445.82198.55197.16
AOAiShares Core20190819ETF6.873.905.205.60-1.30-1.70
AOBCAmerican Out20190819A13.529.803.674.326.125.48
AOKiShares Core20190819ETF6.199.265.826.793.442.47
AOMiShares Core20190819ETF8.5613.739.129.244.624.50
AONAon plc Clas20190819A4.626.065.565.730.500.33
AORiShares Core20190819ETF7.344.473.443.511.030.96
AOSA.O. Smith C20190819A4.104.280.531.163.753.12
AOSLAlpha and Om20190819A36.2227.88-4.31-1.7232.2029.60
APAmpco-Pittsb20190819A185.57596.3951.25159.65545.14436.74
APAApache Corpo20190819A4.895.702.622.973.082.73
APAMARTISAN PART20190819A10.608.832.196.556.652.29
APDAir Products20190819A4.743.040.891.282.151.76
APDNApplied DNA20190819A206.76103.5670.9870.9132.5832.66
APENApollo Endos20190819A853.084321.84681.99714.513639.853607.33
APEXApex Global20190819A842.37860.47861.01860.93-0.54-0.46
APHAmphenol Cor20190819A4.021.850.770.281.081.57
APHAAphria Inc.20190819A16.1311.8710.028.721.863.15
APLEApple Hospit20190819A6.485.913.593.992.321.92
APLSApellis Phar20190819A64.0935.53-1.629.2737.1526.26
APLTApplied Ther20190819A719.73468.79456.39442.4812.4026.31
APMAptorum Grou20190819A479.75316.44204.26234.11112.1882.32
APOApollo Globa20190819A12.1213.097.395.445.697.65
APOGApogee Enter20190819A16.197.503.543.593.953.90
APPFAppFolio, In20190819A34.3415.184.316.3110.878.87
APPNAppian Corpo20190819A17.6315.336.797.418.557.92
APPSDigital Turb20190819A17.5416.146.889.239.266.91
APRNBlue Apron H20190819A48.7457.8225.2932.9432.5324.89
APTAlpha Pro Te20190819A206.33109.38107.24110.402.14-1.02
APTOAptose Biosc20190819A77.2244.6228.2727.8416.3516.78
APTSPreferred Ap20190819A17.3811.66-0.621.1412.2710.51
APTVAptiv PLC20190819A6.056.33-4.71-4.4411.0410.77
APTXAptinyx Inc.20190819A96.24135.3794.46100.6840.9134.69
APVOAptevo Thera20190819A162.78136.9595.3679.3341.6057.62
APWCAsia Pacific20190819A657.870.880.880.880.000.00
APYApergy Corpo20190819A28.7811.876.838.065.043.81
APYXApyx Medical20190819A60.9636.4011.0213.0425.3823.36
AQBAquaBounty T20190819A107.65105.4892.7695.9412.729.53
AQMSAqua Metals,20190819A71.5553.272.966.0850.3047.18
AQNAlgonquin Po20190819A8.416.292.532.353.763.95
AQSTAquestive Th20190819A289.77170.44121.45120.6948.9849.75
AQUAEvoqua Water20190819A13.7713.267.486.815.806.45
ARANTERO RESOU20190819A27.0322.018.688.2313.3313.78
ARAAmerican Ren20190819A52.0422.064.045.4518.0216.60
ARAVAravive, Inc20190819A388.62300.23306.83270.82-6.5929.41
ARAYAccuray Inco20190819A37.2432.377.779.9724.6022.40
ARCARC Document20190819A106.1283.0749.2148.8333.8534.23
ARCBArcBest Corp20190819A22.8323.626.106.6317.5216.99
ARCCAres Capital20190819A5.415.693.193.522.502.17
ARCEArco Platfor20190819A215.4779.1961.4361.0417.7618.15
ARCHArch Coal, I20190819A22.0211.221.602.739.628.49
ARCMArrow Reserv20190819ETF42.51
ARCOARCOS DORADO20190819A22.0213.845.455.888.397.96
ARCTArcturus The20190819A123.2383.8937.7940.2246.1043.67
ARDArdagh Group20190819A28.8414.866.127.798.747.08
ARDSAridis Pharm20190819A477.37375.82338.83338.8336.9936.99
ARDXArdelyx, Inc20190819A92.6766.0537.8738.5028.1827.55
AREAlexandria R20190819A6.103.491.961.581.531.91
ARECAMERICAN RES20190819A1578.721246.33868.46911.86377.86334.47
ARESAres Managem20190819A9.354.211.981.912.232.30
ARGOArgo Group I20190819A22.478.934.314.254.624.68
ARGTGlobal X MSC20190819ETF19.0210.4011.2111.15-0.79-0.74
ARIAPOLLO COMME20190819A5.504.712.922.501.792.21
ARKFARK Fintech20190819ETF30.5521.5415.9520.845.580.70
ARKGARK Genomic20190819ETF14.4013.2312.8012.190.431.04
ARKKARK Innovati20190819ETF8.716.246.328.04-0.08-1.79
ARKQARK Autonomo20190819ETF22.537.276.876.640.400.63
ARKRArk Restaura20190819A138.9651.6351.6351.630.000.00
ARKWARK Next Gen20190819ETF7.3112.029.779.082.242.93
ARLAmerican Rea20190819A365.00264.11247.47254.5516.649.56
ARLOArlo Technol20190819A35.9525.2517.0318.658.226.60
ARLPAlliance Res20190819A16.3216.0012.2010.433.795.56
ARMKARAMARK20190819A3.614.342.853.561.490.80
ARMPArmata Pharm20190819A199.35164.4685.4085.7879.0778.68
ARNAArena Pharma20190819A16.398.863.564.205.304.66
ARNCArconic Corp20190819A4.407.700.560.867.146.84
AROCArchrock Inc20190819A12.849.585.186.814.402.76
AROWArrow Financ20190819A81.3079.7127.2128.8052.5150.91
ARPOAerpio Pharm20190819A134.3299.5257.2657.1142.2642.41
ARRARMOUR Resid20190819A6.455.633.133.682.511.95
ARTLArtelo Biosc20190819A323.35324.66325.75325.75-1.09-1.09
ARTNAArtesian Res20190819A82.5551.8040.7442.9711.068.82
ARTWArts-Way Man20190819A476.0987.35-0.2872.8387.6314.52
ARVNArvinas, Inc20190819A75.8738.4320.0221.4618.4116.97
ARWArrow Electr20190819A7.995.35-0.34-0.405.695.75
ARWRArrowhead Re20190819A13.127.521.532.805.994.71
ARYAARYA Science20190819A151.1219.6519.6519.650.000.00
ASBAssociated B20190819A5.865.491.782.803.702.69
ASCARDMORE SHIP20190819A40.5328.7023.1320.835.698.02
ASEAGlobal X FTS20190819ETF284.79173.65207.47207.47-33.83-33.83
ASETFlexShares R20190819ETF54.6923.469.1023.4614.360.00
ASFIAsta Funding20190819A141.59109.7181.9881.9827.7327.73
ASGNASGN Incorpo20190819A13.3413.460.510.5312.9412.93
ASHAshland Glob20190819A8.943.770.790.762.973.01
ASHRXtrackers Ha20190819ETF3.693.210.591.222.611.99
ASHSXtrackers Ha20190819ETF17.9217.2314.8616.442.370.79
ASHXXtrackers MS20190819ETF146.6225.9125.9125.910.000.00
ASIXAdvanSix Inc20190819A25.6313.546.026.667.526.88
ASMAvino Silver20190819A109.80170.4095.1998.3675.2172.04
ASMBAssembly Bio20190819A81.4231.079.6510.9421.4220.13
ASNAAscena Retai20190819A174.31109.1973.6681.1135.5228.08
ASPNAspen Aeroge20190819A264.8557.0752.9654.044.123.03
ASPSAltisource P20190819A64.6452.5625.5124.9527.0527.61
ASPUASPEN GROUP,20190819A109.3885.2473.8372.0211.4113.22
ASRTAssertio The20190819A65.0948.1326.1126.1522.0321.98
ASRVAmeriServ Fi20190819A70.0246.0442.0342.034.014.01
ASTCAstrotech Co20190819A272.54208.59185.59189.2523.0019.34
ASTEAstec Indust20190819A30.5911.233.634.607.606.63
ASURAsure Softwa20190819A35.8544.4517.2818.1327.1726.32
ASYSAmtech Syste20190819A82.6883.4667.3869.3616.0714.10
ATAtlantic Pow20190819A43.2436.671.882.7134.7933.96
ATECAlphatec Hol20190819A43.1530.9321.8622.399.078.54
ATENA10 NETWORKS20190819A16.6214.536.346.428.198.11
ATESTCTest Symbol20190819A23.0511.3711.2711.270.100.10
ATESTGTEST SYMBOL20190819A22.0713.1913.1813.170.000.02
ATEXAnterix Inc.20190819A57.7939.7823.5124.8316.2714.95
ATGEAdtalem Glob20190819A10.435.403.051.882.353.52
ATHAthene Holdi20190819A4.764.44-2.111.686.552.76
ATHXAthersys, In20190819A85.5889.8264.0066.4926.0223.33
ATIAllegheny Te20190819A7.475.711.441.574.264.14
ATIFATIF Holding20190819A246.86368.96278.06283.9890.9184.98
ATKRAtkore Inter20190819A11.755.741.033.444.712.30
ATLCAtlanticus H20190819A249.06207.68159.36186.3448.3121.34
ATLOAMES Nationa20190819A152.94154.0946.9648.29107.13105.79
ATMPiPath Select20190819ETF13.0810.978.098.522.882.45
ATNIATN Internat20190819A64.5951.0642.1641.138.919.93
ATNMActinium Pha20190819A131.6088.1767.3867.7120.8020.46
ATNXAthenex, Inc20190819A19.9217.248.015.149.2312.10
ATOAtmos Energy20190819A5.505.41-0.99-0.366.405.77
ATOMAtomera Inco20190819A160.06135.8254.27100.5981.5535.23
ATOSAtossa Thera20190819A133.40153.04122.83122.7130.2130.33
ATRAptarGroup,20190819A12.474.542.382.112.172.43
ATRAAtara Biothe20190819A29.8471.618.3315.0763.2856.54
ATRCAtriCure, In20190819A29.2024.058.658.7315.4115.32
ATRIAtrion Corp20190819A33.1532.8525.1725.678.446.69
ATROAstronics Co20190819A18.9712.641.882.8810.779.76
ATRSAntares Phar20190819A32.7735.8313.0326.9822.809.01
ATSGAir Transpor20190819A16.2410.301.381.898.928.41
ATTOAtento S.A.20190819A56.4769.53-1.34-1.0470.8670.57
ATUSAltice USA,20190819A3.853.700.560.273.143.43
ATVIActivision B20190819A2.583.211.760.111.443.10
ATXIAvenue Thera20190819A263.93121.85102.99103.0318.8618.82
AUBAtlantic Uni20190819A12.187.163.184.213.982.95
AUBNAuburn Natio20190819A317.38186.83186.69186.830.140.00
AUDCAudioCodes L20190819A25.1717.0910.0910.577.006.52
AUGAuryn Resour20190819A134.7087.3057.4657.8829.8329.42
AUMNGolden Miner20190819A153.02128.4789.1788.6239.3039.86
AUPHAurinia Phar20190819A25.0319.812.924.2216.8915.59
AUSFGlobal X Ada20190819ETF22.2011.864.575.327.296.54
AUTOAutoWeb, Inc20190819A714.32272.03161.70162.41110.33109.62
AUYYamana Gold,20190819A30.2725.3610.0912.0815.2913.27
AVAAvista Corpo20190819A9.898.697.109.211.59-0.52
AVAVAeroVironmen20190819A30.9614.956.226.708.738.25
AVBAvalonBay Co20190819A7.273.050.510.742.542.31
AVCOAvalon Globo20190819A94.8762.0644.1648.0917.9013.97
AVDAmerican Van20190819A30.3914.518.787.555.736.96
AVEOAVEO Pharmac20190819A45.0248.4135.3035.8513.1112.56
AVGOBroadcom Inc20190819A5.153.191.431.701.771.49
AVGRAvinger, Inc20190819A136.8182.8068.2369.1114.5813.70
AVIDAvid Technol20190819A29.8217.286.428.7510.868.54
AVLRAvalara, Inc20190819A11.935.091.162.023.933.07
AVNSAvanos Medic20190819A14.376.461.672.204.794.26
AVNWAviat Networ20190819A193.46115.33105.62105.629.719.71
AVROAVROBIO, Inc20190819A63.4339.0010.019.6328.9929.37
AVTAvnet, Inc.20190819A7.464.160.560.823.603.34
AVTRAvantor, Inc20190819A19.0410.005.075.604.934.40
AVXLAnavex Life20190819A63.4968.9534.6429.8434.3139.10
AVYAvery Dennis20190819A6.012.80-0.460.163.272.65
AVYAAvaya Holdin20190819A12.3716.2019.168.96-2.947.25
AWIArmstrong Wo20190819A14.005.012.212.092.802.93
AWKAmerican Wat20190819A4.103.461.741.431.722.03
AWRAmerican Sta20190819A12.0713.401.261.3312.1312.07
AWREAware Inc20190819A191.2196.2150.2649.9845.9546.23
AWTMAware Ultra-20190819ETF3.930.910.910.910.000.00
AWXAvalon Holdi20190819A165.2498.1486.2586.2511.8811.88
AXAxos Financi20190819A13.127.122.142.264.984.86
AXASAbraxas Petr20190819A81.8464.5157.5159.147.015.37
AXDXAccelerate D20190819A59.3327.1716.6517.7410.529.43
AXEAnixter Inte20190819A17.518.723.354.035.374.70
AXGNAxogen, Inc.20190819A25.1714.193.904.5510.299.64
AXGTAxovant Gene20190819A79.7843.9325.1226.4718.8217.46
AXJLWisdomTree A20190819ETF34.0341.4541.5341.53-0.08-0.08
AXLAmerican Axl20190819A14.7011.896.096.265.805.63
AXLAAxcella Heal20190819A434.52246.88295.02295.02-48.14-48.14
AXNXAxonics Modu20190819A54.3537.2825.5829.6311.707.65
AXPAmerican Exp20190819A2.281.520.180.301.341.23
AXRAMREP Corpor20190819A497.00301.38238.90241.6962.4859.69
AXSAxis Capital20190819A5.652.011.091.260.920.75
AXSMAxsome Thera20190819A22.7113.793.705.8610.097.95
AXTAAxalta Coati20190819A4.134.010.721.243.292.77
AXTIAXT Inc20190819A35.1028.497.883.3720.6125.12
AXUAlexco Resou20190819A56.5847.2828.5628.5418.7218.73
AYAtlantica Yi20190819A11.5610.836.206.974.633.86
AYIAcuity Brand20190819A16.116.532.733.083.813.46
AYTUAytu BioScie20190819A246.24289.91248.07246.9041.8443.01
AYXAlteryx, Inc20190819A11.379.735.324.944.414.79
AZOAutoZone, In20190819A11.705.642.462.763.052.81
AZPNAspen Techno20190819A12.526.984.114.542.862.44
AZREAzure Power20190819A53.8067.1029.7133.9437.3933.16
AZRXAzurRx BioPh20190819A209.5893.4462.4967.8330.9525.62
AZZAZZ Inc.20190819A26.9720.578.308.6912.2711.89
BBarnes Group20190819A16.759.624.926.234.703.38
BABoeing Compa20190819A3.582.361.211.441.150.92
BABInvesco Taxa20190819ETF4.853.813.663.700.160.11
BACBank of Amer20190819A3.674.651.521.583.133.08
BAHBooz Allen H20190819A4.984.631.931.782.702.85
BALiPath Series20190819ETN38.9231.1224.7930.736.320.38
BAMBrookfield A20190819A2.182.91-1.37-0.864.283.77
BANCBanc of Cali20190819A15.0315.7114.5615.221.140.49
BANDBandwidth In20190819A27.9416.206.558.449.657.76
BANRBanner Corp.20190819A15.857.112.883.064.234.05
BANXStoneCastle20190819A196.4897.6375.9876.3321.6521.30
BAPCredicorp LT20190819A15.308.153.694.194.473.96
BAPRInnovator S&20190819ETF35.9031.7731.7731.770.000.00
BASIBioanalytica20190819A202.89149.77128.45130.9321.3218.85
BATRALiberty Medi20190819A41.3121.8716.3616.905.514.98
BATRKLiberty Medi20190819A28.7115.644.666.1910.999.45
BATTAmplify Adva20190819ETF45.4514.5514.9014.90-0.35-0.35
BAUGInnovator S&20190819ETF38.7918.1614.8518.163.310.00
BAXBaxter Inter20190819A2.962.83-0.120.012.952.82
BBBlackBerry L20190819A14.4713.445.406.238.047.20
BBAXJPMorgan Bet20190819ETF19.5112.3912.4712.43-0.08-0.05
BBBYBed Bath & B20190819A13.5018.997.0112.2011.996.81
BBCVirtus LifeS20190819ETF45.8622.6522.9625.10-0.31-2.45
BBCAJPMorgan Bet20190819ETF4.643.623.043.140.580.48
BBCPConcrete Pum20190819A240.9787.3274.2271.1513.1016.17
BBDCBarings BDC,20190819A18.249.016.565.692.453.31
BBEUJPMorgan Bet20190819ETF4.453.172.592.640.580.52
BBGIBeasley Broa20190819A231.35106.0874.3393.7831.7512.29
BBHVanEck Vecto20190819ETF7.7238.9731.8731.357.107.63
BBIOBridgeBio Ph20190819A113.1142.3821.2324.4021.1517.98
BBJPJPMorgan Bet20190819ETF4.683.752.672.521.091.22
BBPVirtus LifeS20190819ETF25.3648.5120.9148.5127.600.00
BBREJPMorgan Bet20190819ETF3.954.580.792.943.791.64
BBSAJPMorgan Bet20190819ETF4.572.644.034.03-1.39-1.39
BBSIBarrett Busi20190819A67.2346.2737.7839.228.497.05
BBUBrookfield B20190819A33.2618.7518.2918.120.460.62
BBUSJPMorgan Bet20190819ETF4.4424.0123.9723.970.040.04
BBWBuild-A-Bear20190819A85.0446.0132.4330.1113.5815.90
BBXBBX Capital20190819A39.0060.94-7.8634.9468.8026.00
BBYBest Buy Com20190819A5.283.231.071.842.161.39
BCBrunswick Co20190819A6.594.080.680.783.403.30
BCBPBCB Bancorp20190819A40.49122.96118.10118.104.874.87
BCCBoise Cascad20190819A17.7570.07-0.580.0770.6570.01
BCDAberdeen Sta20190819ETF24.6017.2617.2617.260.000.00
BCDABioCardia, I20190819A273.0794.5040.7540.7553.7653.76
BCEBCE, Inc.20190819A2.241.990.401.631.590.36
BCEIBONANZA CREE20190819A34.7019.3110.619.538.719.78
BCELAtreca, Inc.20190819A283.36139.3776.3379.7163.0459.66
BCIAberdeen Sta20190819ETF17.008.929.0511.69-0.13-2.77
BCLIBrainstorm C20190819A66.7040.4525.9428.8814.5111.58
BCMiPath Pure B20190819ETN20.719.339.829.33-0.490.00
BCMLBayCom Corp20190819A187.6948.290.331.1647.9647.14
BCOThe Brink's20190819A12.056.71-0.712.037.424.68
BCOMB Communicat20190819A556.72396.17315.18315.1880.9980.99
BCORBlucora, Inc20190819A21.9373.657.528.2266.1365.43
BCOVBrightcove,20190819A27.2820.696.736.6213.9614.07
BCOW1895 Bancorp20190819A259.9047.9947.9047.900.090.09
BCPCBalchem Corp20190819A41.6119.9514.5216.785.433.17
BCRXBioCryst Pha20190819A40.2736.5316.5519.7019.9916.85
BCSFBain Capital20190819A23.8012.8310.9211.081.911.76
BCTFBancorp 34,20190819A625.60
BDCBelden Inc.20190819A14.528.796.186.552.612.25
BDCSUBS AG Excha20190819ETN52.6922.0812.9213.189.168.90
BDCZETRACS Wells20190819ETN72.68146.509.079.07137.43137.43
BDGEBridge Banco20190819A98.1735.6028.2330.527.385.09
BDLFlanigan's E20190819A498.50181.31150.86150.2330.4531.08
BDNBrandywine R20190819A7.976.703.053.663.663.04
BDRBlonder Tong20190819A1366.741489.59943.64949.17545.95540.41
BDSIBioDelivery20190819A23.6138.5527.9328.2910.6210.26
BDXBecton, Dick20190819A5.773.161.922.391.230.76
BEBloom Energy20190819A25.4620.2718.0018.492.261.78
BEATBioTelemetry20190819A21.4421.959.2010.5912.7511.36
BECNBeacon Roofi20190819A13.9614.127.7519.386.37-5.26
BELFABel Fuse Inc20190819A973.39
BELFBBel Fuse Inc20190819A136.11131.96-6.10-12.97138.06144.94
BENFranklin Res20190819A4.063.410.780.412.633.00
BEPBrookfield R20190819A8.329.403.935.335.474.07
BERYBerry Global20190819A5.383.731.281.402.452.33
BFABrown-Forman20190819A24.7114.9110.3110.744.604.17
BFBBrown-Forman20190819A3.833.340.310.523.032.81
BFAMBRIGHT HORIZ20190819A12.086.032.833.213.202.82
BFCBank First C20190819A61.5636.0636.2136.21-0.15-0.15
BFINBankFinancia20190819A191.1968.0735.4733.7832.6034.28
BFITGlobal X Hea20190819ETF162.1968.7669.2969.29-0.53-0.53
BFORBarron's 40020190819ETF10.136.486.566.49-0.080.00
BFSSaul Centers20190819A48.7638.4225.7228.0312.7010.39
BFSTBusiness Fir20190819A179.43126.5184.3499.3142.1727.20
BGBunge Limite20190819A6.863.840.941.232.902.61
BGCPBGC Partners20190819A19.7919.786.507.3313.2912.45
BGFVBig 5 Sporti20190819A111.6580.4057.1757.0023.2323.40
BGGBriggs & Str20190819A21.8417.265.629.3011.637.96
BGIBirks Group20190819A467.40195.15181.51178.8113.6416.35
BGRNiShares Glob20190819ETF10.495.394.415.040.980.35
BGSB&G Foods, I20190819A7.7724.914.1922.5120.722.39
BGSFBG Staffing20190819A67.3988.492.58-26.8485.91115.33
BHATBlue Hat Int20190819A306.81326.34235.14244.1891.2082.16
BHBBar Harbor B20190819A78.91165.194.5132.15160.67133.04
BHCBausch Healt20190819A5.154.66-0.561.685.222.98
BHEBenchmark El20190819A9.0215.371.680.6713.6914.70
BHFBrighthouse20190819A7.564.670.572.484.102.18
BHLBBerkshire Hi20190819A10.313.832.073.211.770.62
BHRBraemar Hote20190819A33.7925.0715.6318.049.457.03
BHTGBioHiTech Gl20190819A513.29518.78523.87518.49-5.080.30
BHVNBiohaven Pha20190819A34.4313.675.137.078.546.60
BIBProShares Ul20190819ETF10.419.702.073.227.636.48
BIBLInspire 10020190819ETF23.7730.9927.0426.983.954.01
BICKFirst Trust20190819ETF274.5548.3948.3348.390.050.00
BIGBig Lots, In20190819A12.497.622.963.344.664.28
BIIBBiogen Inc.20190819A5.473.601.191.692.401.91
BILSPDR Bloombe20190819ETF1.090.950.950.950.000.00
BIMIBOQI Interna20190819A500.47269.12264.18256.464.9412.65
BIOBio-Rad Labo20190819A16.856.242.173.034.083.21
BIOBBio-Rad Labo20190819A106.2565.6065.6065.600.000.00
BIOCBiocept, Inc20190819A52.9460.5732.9647.8427.6112.73
BIOLBiolase, Inc20190819A354.44220.45138.09138.0982.3682.36
BIOXBioceres Cro20190819A683.98534.14562.76536.70-28.62-2.56
BIPBrookfield I20190819A7.1710.704.735.565.975.16
BISProShares Ul20190819ETF18.4430.2827.0527.573.232.71
BIVVanguard Int20190819ETF1.260.800.590.710.210.08
BIZDVanEck Vecto20190819ETF17.6711.369.659.971.721.39
BJBJs Wholesal20190819A11.496.657.226.86-0.56-0.20
BJANInnovator S&20190819ETF25.9715.0416.2115.04-1.170.00
BJKVanEck Vecto20190819ETF31.6117.2617.2617.260.000.00
BJRIBJ's Restaur20190819A14.0817.382.766.2514.6111.12
BJULInnovator S&20190819ETF22.1211.418.338.333.083.07
BJUNInnovator S&20190819ETF35.1652.5248.7748.773.763.76
BKBank of New20190819A2.623.390.560.732.832.66
BKCCBlackRock Ca20190819A21.5731.1425.6129.535.531.61
BKDBrookdale Se20190819A12.179.852.064.487.735.29
BKEThe Buckle,20190819A17.826.431.582.194.854.24
BKEPBlueknight E20190819A79.0562.5653.7153.718.858.85
BKFiShares MSCI20190819ETF14.066.213.553.522.672.69
BKHBlack Hills20190819A9.255.442.042.773.402.68
BKIBlack Knight20190819A7.698.635.536.993.101.64
BKLNInvesco Seni20190819ETF4.442.832.232.230.590.60
BKNGBooking Hold20190819A11.975.652.963.292.652.21
BKSCBank of Sout20190819A221.08150.94142.41149.378.531.57
BKTIBK Technolog20190819A171.8954.5731.7930.0622.7824.51
BKUBankunited,20190819A7.6921.506.423.6815.0817.81
BKYIBIO-key Inte20190819A344.98196.13151.42151.4244.7144.71
BLBlackLine, I20190819A15.457.604.864.062.743.53
BLBDBlue Bird Co20190819A65.7532.208.3213.1423.8819.06
BLCMBellicum Pha20190819A90.0361.3355.8457.455.483.88
BLCNReality Shar20190819ETF52.4534.8417.8917.8916.9416.95
BLDTopBuild Cor20190819A21.4510.956.106.154.844.80
BLDPBallard Powe20190819A23.0527.0111.6612.3815.3414.68
BLDRBuilders Fir20190819A7.099.663.740.465.938.99
BLESInspire Glob20190819ETF154.1991.0488.0788.072.972.97
BLFSBioLife Solu20190819A44.4135.1113.1614.5321.9520.59
BLHYVirtus Newfl20190819ETF66.0836.2236.2236.220.000.00
BLINBridgeline D20190819A112.5492.6864.1664.9428.5227.74
BLKBlackrock, I20190819A7.314.181.701.892.482.29
BLKBBlackbaud, I20190819A21.468.085.054.913.033.18
BLLBall Corpora20190819A3.235.093.302.961.792.13
BLMNBloomin' Bra20190819A8.159.680.201.039.478.65
BLNKBlink Chargi20190819A104.9185.7972.7877.6313.018.16
BLOKAmplify Tran20190819ETF18.5426.0225.0320.910.995.12
BLPHBellerophon20190819A190.35260.90251.90251.779.009.13
BLUEbluebird bio20190819A23.7013.196.107.487.095.71
BLVVanguard Lon20190819ETF4.234.610.160.264.464.36
BLXBanco Latino20190819A38.9824.272.692.7621.5821.51
BMCHBMC Stock Ho20190819A12.596.682.483.854.212.83
BMIBadger Meter20190819A20.348.044.184.563.863.48
BMLPDorsey Wrigh20190819ETF269.47
BMOBank of Mont20190819A2.212.601.601.040.991.56
BMRABIOMERICA IN20190819A281.14146.5332.3432.34114.19114.19
BMRCBank of Mari20190819A74.3534.7521.9524.0112.8010.73
BMRNBioMarin Pha20190819A7.334.570.831.473.743.10
BMTCBryn Mawr Ba20190819A39.5125.967.2818.9118.687.05
BMYBristol-Myer20190819A2.232.050.541.881.500.17
BNDVanguard Tot20190819ETF1.190.860.710.770.160.09
BNDCFlexShares C20190819ETF17.6311.7112.3912.39-0.68-0.68
BNDWVanguard Tot20190819ETF4.312.791.842.250.950.53
BNDXVanguard Tot20190819ETF1.701.110.960.970.150.14
BNEDBarnes & Nob20190819A39.1934.8130.5633.224.251.59
BNFTBenefitfocus20190819A24.5513.675.286.278.397.39
BNGOBionano Geno20190819A1054.53579.61495.60502.8684.0176.75
BNKDMicroSectors20190819ETN16.8920.2749.0120.22-28.730.06
BNKOMicroSectors20190819ETN15.97
BNKUMicroSectors20190819ETN20.3717.7111.0610.626.647.08
BNKZMicroSectors20190819ETN14.6218.9124.9720.93-6.06-2.02
BNSBank of Nova20190819A2.003.341.761.871.591.48
BNSOBonso Electr20190819A1532.64317.79317.89317.89-0.10-0.10
BOCHBank of Comm20190819A47.8553.9526.9532.9026.9921.04
BOCTInnovator S&20190819ETF7.8512.113.293.618.828.50
BOHBank of Hawa20190819A14.696.892.762.714.134.17
BOKFBOK Financia20190819A19.528.102.513.265.594.84
BOMNBoston Omaha20190819A60.8950.6625.2026.5225.4624.14
BONDPIMCO Active20190819ETF2.422.731.691.711.041.02
BOOMDMC Global I20190819A33.2318.818.758.5810.0610.23
BOOTBoot Barn Ho20190819A18.2110.931.171.319.769.62
BORRBorr Drillin20190819A175.6575.9076.3970.24-0.505.65
BOSCB.O.S. Bette20190819A363.57121.50104.13104.1317.3717.37
BOSSGlobal X Fou20190819ETF22.695.515.515.510.000.00
BOTJBank of the20190819A259.10
BOTZGlobal X Fun20190819ETF5.547.155.114.872.042.27
BOUTInnovator IB20190819ETF60.0153.0935.8835.9517.2117.14
BOXBOX, INC.20190819A8.348.133.424.474.713.66
BOXLBoxlight Cor20190819A284.35142.1464.6664.6677.4877.48
BPFHBoston Priva20190819A11.3811.124.004.067.127.06
BPMCBlueprint Me20190819A23.5510.434.235.386.195.05
BPMPBP Midstream20190819A25.0212.7012.9816.70-0.28-4.00
BPMXBioPharmX Co20190819A99.0199.9657.4761.1442.4938.82
BPOPPopular Inc20190819A10.477.47-0.991.418.466.06
BPRNThe Bank of20190819A85.92128.7962.5162.5166.2866.28
BPTBP Prudhoe B20190819A50.5832.4916.9219.2515.5713.24
BPTHBio-Path Hol20190819A92.4579.4449.8757.7529.5721.69
BPYBrookfield P20190819A5.495.39-0.30-0.355.705.74
BRBroadridge F20190819A4.606.70-1.74-0.828.447.52
BRCBrady Corpor20190819A15.707.112.603.194.513.92
BREWCraft Brew A20190819A45.3063.2812.3315.2750.9548.01
BRFVanEck Vecto20190819ETF58.4140.9738.5338.482.452.49
BRGBluerock Res20190819A21.1125.5725.0122.880.552.69
BRIDBridgford Fo20190819A280.50137.66123.82127.9013.849.76
BRKABerkshire Ha20190819A0.000.000.000.000.000.00
BRKBBERKSHIRE HA20190819A1.641.492.021.40-0.530.09
BRKLBrookline Ba20190819A14.2319.794.265.0515.5314.74
BRKRBruker Corpo20190819A7.2816.962.412.4914.5614.48
BRKSBrooks Autom20190819A15.7113.47-2.89-2.3616.3615.83
BRNBarnwell Ind20190819A251.96299.89236.66236.6663.2363.23
BROBrown & Brow20190819A3.552.890.470.312.422.59
BROGBrooge Energ20190819A19.631.941.941.940.000.00
BRPABig Rock Par20190819A173.8238.06-919.48-301.86957.54339.92
BRQSBorqs Techno20190819A629.54513.06513.06513.060.000.00
BRTBRT Apartmen20190819A62.2059.9056.3955.883.504.02
BRXBRIXMOR PROP20190819A5.556.050.602.215.443.84
BRYBerry Corpor20190819A30.7420.3410.9411.839.408.50
BRZUDirexion Dai20190819ETF5.684.223.181.741.042.48
BSAEInvesco Bull20190819ETF28.523.313.313.310.000.00
BSBEInvesco Bull20190819ETF29.4822.8122.7922.790.020.02
BSCEInvesco Bull20190819ETF38.094.064.064.060.000.00
BSCKInvesco Bull20190819ETF4.953.503.423.420.080.08
BSCLInvesco Bull20190819ETF5.381.801.631.630.170.17
BSCMInvesco Bull20190819ETF5.591.931.871.870.070.07
BSCNInvesco Bull20190819ETF11.536.866.916.85-0.050.01
BSCOInvesco Bull20190819ETF5.586.056.216.24-0.16-0.19
BSCPInvesco Bull20190819ETF10.658.248.178.170.070.07
BSCQInvesco Bull20190819ETF23.489.559.439.550.120.00
BSCRInvesco Bull20190819ETF17.5111.429.269.452.161.97
BSCSInvesco Bull20190819ETF26.9215.8622.3321.93-6.47-6.07
BSDEInvesco Bull20190819ETF35.489.299.299.290.000.00
BSETBassett Furn20190819A106.6565.1335.7143.3529.4221.78
BSGMBioSig Techn20190819A73.8856.0445.4744.9310.5811.11
BSIGBrightSphere20190819A23.069.543.575.295.974.25
BSJKInvesco Bull20190819ETF5.795.194.824.790.360.40
BSJLInvesco Bull20190819ETF7.223.734.124.09-0.39-0.35
BSJMInvesco Bull20190819ETF10.045.021.631.713.393.31
BSJNInvesco Bull20190819ETF27.1814.0411.7512.012.292.03
BSJOInvesco Bull20190819ETF23.5212.7612.6712.800.09-0.04
BSJPInvesco Bull20190819ETF34.4920.5018.6118.681.881.82
BSJQInvesco Bull20190819ETF24.1916.0916.0916.090.000.00
BSMBlack Stone20190819A19.6516.4514.1511.692.304.76
BSQRBSQUARE Corp20190819A323.40237.01227.58227.589.439.43
BSRRSierra Banco20190819A72.5089.8648.3847.8641.4742.00
BSTCBioSpecifics20190819A80.0344.8426.5630.8618.2813.99
BSVVanguard Sho20190819ETF1.242.722.672.670.050.05
BSVNBank7 Corp.20190819A587.42289.96233.54271.7456.4118.22
BSXBoston Scien20190819A2.522.68-7.07-2.899.755.57
BTAIBioXcel Ther20190819A218.38148.99126.76126.7822.2222.20
BTALAGFiQ U.S. M20190819ETF21.3156.8651.3754.775.492.09
BTEBaytex Energ20190819A74.8865.4747.3647.7118.1117.76
BTECPrincipal He20190819ETF27.3326.8926.8923.900.002.99
BTGB2Gold Corp.20190819A28.3823.2612.3213.3610.909.86
BTNBallantyne S20190819A349.39259.75178.26201.3481.4958.40
BTUPeabody Ener20190819A11.777.723.083.634.644.10
BULPacer US Cas20190819ETF15.12
BURLBURLINGTON S20190819A9.946.872.332.594.544.28
BUSEFirst Busey20190819A26.6234.844.013.4630.8331.38
BUYUSCF SummerH20190819ETF78.02
BUYNUSCF SummerH20190819ETF74.1579.9279.9279.920.000.00
BVBrightView H20190819A30.6030.1720.7321.439.448.74
BVALBrand Value20190819ETF13.285.60-0.652.136.253.47
BVSNBroadvision20190819A515.56357.00342.59342.5914.4114.41
BWBabcock & Wi20190819A42.8755.7949.3348.056.467.74
BWABorgWarner I20190819A4.573.230.590.852.642.38
BWBBridgewater20190819A113.4868.5853.2853.5315.3015.04
BWENBroadwind En20190819A347.21474.07360.85360.82113.23113.25
BWFGBankwell Fin20190819A103.9554.4850.9048.493.575.99
BWLABowl America20190819A653.64287.6350.86133.04236.77154.58
BWXSPDR Bloombe20190819ETF10.756.334.564.351.771.98
BWXTBWX Technolo20190819A9.734.623.333.001.291.62
BWZSPDR Bloombe20190819ETF40.9114.3214.3214.320.000.00
BXThe Blacksto20190819A3.902.851.251.321.591.53
BXCBlueLinx Hol20190819A55.5822.4811.3515.0511.137.43
BXGBluegreen Va20190819A48.0820.145.099.9115.0510.23
BXMTBlackstone M20190819A3.284.29-0.20-0.544.494.83
BXPBoston Prope20190819A6.393.840.961.052.882.79
BXSBancorpSouth20190819A10.715.991.953.144.042.86
BYByline Banco20190819A21.4610.985.355.455.635.53
BYDBoyd Gaming20190819A10.7618.990.593.3518.5415.66
BYFCBroadway Fin20190819A1128.53942.21942.21942.210.000.00
BYLDiShares Yiel20190819ETF11.289.518.278.521.250.99
BYNDBeyond Meat,20190819A13.789.574.326.335.253.24
BYSIBeyondSpring20190819A159.26108.9664.1669.3044.7939.66
BZHBeazer Homes20190819A14.1710.585.304.445.296.14
BZQProShares Ul20190819ETF5.493.570.350.913.222.66
CCitigroup In20190819A1.591.500.530.860.970.64
CAAPCorporacion20190819A74.0748.8728.9640.3819.918.49
CAASChina Automo20190819A606.28599.79575.39576.1224.4023.68
CABOCable One, I20190819A22.7214.5712.8613.061.230.86
CACCamden Natio20190819A71.1925.795.285.4120.5120.38
CACCCredit Accep20190819A30.5714.949.0810.065.494.51
CACGClearBridge20190819ETF20.1817.8317.1017.510.720.32
CACICACI INTERNA20190819A18.998.932.572.936.366.00
CADECadence Banc20190819A8.145.431.151.574.283.85
CAECAE INC20190819A7.305.003.803.101.201.90
CAGConagra Bran20190819A3.695.431.092.324.353.13
CAHCardinal Hea20190819A4.375.040.630.874.414.17
CAICAI Internat20190819A30.3417.811.742.1716.0715.64
CAKECheesecake F20190819A9.169.572.873.616.705.96
CALCaleres Inc20190819A16.3610.376.197.104.183.27
CALACalithera Bi20190819A40.3737.716.9118.1230.8019.59
CALFPacer US Sma20190819ETF13.3330.4821.3531.999.13-1.51
CALMCal-Maine Fo20190819A9.8614.824.6516.4810.17-1.67
CALXCALIX, INC.20190819A22.7317.3011.7511.495.555.81
CAMPCalAmp Corp.20190819A29.0426.275.597.5820.6818.69
CAMTCamtek Ltd20190819A40.3820.789.248.8611.5411.92
CAPEiPath Shille20190819ETN13.838.757.027.841.730.91
CAPLCrossAmerica20190819A106.6052.0145.8651.956.150.06
CAPRCapricor The20190819A142.88105.9391.7090.7314.2315.19
CARAvis Budget20190819A8.936.271.241.775.034.50
CARACara Therape20190819A17.719.304.085.275.214.03
CARECARTER BANK20190819A282.24155.20135.67136.8619.5318.34
CARGCarGurus, In20190819A11.489.620.841.238.788.38
CAROCarolina Fin20190819A35.8426.0618.9818.957.087.11
CARSCars.com Inc20190819A14.728.620.951.147.677.48
CARVCarver Banco20190819A418.77136.65-293.24-293.24429.90429.90
CARZFirst Trust20190819ETF34.3242.2141.4040.370.811.84
CASACasa Systems20190819A37.1830.820.702.8330.1228.00
CASHMeta Financi20190819A14.1022.633.636.5819.0016.04
CASICASI Pharmac20190819A70.3153.6147.7063.465.91-9.85
CASSCass Informa20190819A76.9256.1125.1126.1831.0129.93
CASYCasey's Gene20190819A12.777.113.483.263.633.85
CATCaterpillar20190819A2.682.601.361.621.240.99
CATBCatabasis Ph20190819A139.7086.1359.6764.3126.4621.82
CATCCAMBRIDGE BA20190819A175.67104.76123.01123.03-18.25-18.27
CATHGlobal X S&P20190819ETF9.318.367.177.051.181.31
CATMCardtronics20190819A15.5310.380.971.849.418.54
CATOCATO CORP20190819A26.0510.922.833.018.097.91
CATSCatasys Inc.20190819A80.3849.7429.0533.3420.6916.40
CATYCathay Gener20190819A10.064.410.971.233.443.18
CBChubb Limite20190819A3.124.500.060.404.444.10
CBANColony Bankc20190819A355.37364.93345.81345.9519.1218.98
CBATCBAK Energy20190819A212.24152.70133.96136.4018.7416.29
CBAYCymabay Ther20190819A26.8920.296.085.6614.2114.63
CBBCincinnati B20190819A37.6726.7019.8716.206.8310.50
CBFVCB Financial20190819A276.34133.9085.9285.8947.9848.01
CBIOCatalyst Bio20190819A63.9335.9918.3819.6217.6116.38
CBLCBL& Associa20190819A66.5160.5456.8752.953.677.59
CBLICleveland Bi20190819A923.87942.52942.52942.520.000.00
CBMBCBM Bancorp,20190819A167.563101.15-123.10-123.103224.243224.24
CBMGCellular Bio20190819A231.51117.89145.68149.85-27.79-31.96
CBNKCapital Banc20190819A178.35298.09194.96194.96103.13103.13
CBOECboe Global20190819A12.446.610.651.255.955.36
CBONVanEck Vecto20190819ETF21.0517.155.875.8711.2811.28
CBPOChina Biolog20190819A24.629.801.173.718.636.09
CBRECBRE GROUP,20190819A4.532.650.521.872.130.78
CBRLCracker Barr20190819A13.776.884.254.652.632.22
CBSHCommerce Ban20190819A7.364.121.281.452.842.67
CBTCabot Corpor20190819A12.2519.92-1.35-0.9221.2720.85
CBTXCBTX, Inc. C20190819A254.7891.8149.2850.9242.5340.89
CBUCommunity Ba20190819A16.535.912.623.073.292.84
CBZCBIZ, Inc.20190819A15.1633.95-0.140.1234.0833.83
CCThe Chemours20190819A10.419.873.602.736.287.15
CCBCoastal Fina20190819A198.8862.3427.8329.6434.5132.69
CCBGCapital City20190819A120.7271.1457.5357.8813.6113.26
CCCClarivate An20190819A17.8810.768.9511.191.81-0.42
CCCLChina Cerami20190819A410.00574.72575.60591.76-0.88-17.04
CCDCalamos Dyna20190819A40.5020.6816.3116.434.374.25
CCEPCoca-Cola Eu20190819A4.202.692.132.020.560.68
CCFChase Corpor20190819A103.7759.9546.9948.7712.9511.18
CCHCollier Cree20190819A118.19109.19109.19109.190.000.00
CCICrown Castle20190819A4.522.411.631.950.780.46
CCJCameco Corpo20190819A11.839.951.812.308.147.64
CCKCrown Holdin20190819A5.893.500.16-0.073.333.57
CCLCarnival Cor20190819A2.314.221.302.692.921.53
CCLPCSI Compress20190819A65.7381.0322.6224.8658.4156.17
CCMPCabot Microe20190819A22.469.043.544.275.504.77
CCNECNB Financia20190819A187.60191.14117.54137.2373.5953.91
CCOClear Channe20190819A40.5443.2319.7116.1023.5227.14
CCOICogent Commu20190819A13.9912.084.666.017.426.06
CCORCore Alterna20190819ETF77.8544.9135.5444.649.370.27
CCRCONSOL Coal20190819A114.9782.6470.9455.0611.6927.57
CCRCChina Custom20190819A203.58146.0016.5216.52129.47129.48
CCRNCross Countr20190819A26.9442.119.5410.0732.5832.04
CCSCENTURY COMM20190819A16.175.29-0.081.405.373.89
CCXChurchill Ca20190819A71.64
CCXIChemoCentryx20190819A38.0365.2325.5029.1039.7336.13
CDAYCeridian HCM20190819A9.687.700.631.987.075.72
CDCVictoryShare20190819ETF6.193.193.193.420.00-0.23
CDECoeur Mining20190819A20.2617.46-1.973.3419.4314.11
CDEVCentennial R20190819A22.5224.324.546.1319.7718.19
CDKCDK Global,20190819A6.7811.810.361.6011.4510.21
CDLVictoryShare20190819ETF15.6410.169.9110.160.250.00
CDLXCardlytics,20190819A45.9620.957.627.9613.3312.99
CDMOAvid Bioserv20190819A40.3231.3115.2615.7216.0515.59
CDNACareDx, Inc.20190819A26.4922.725.8910.6716.8312.05
CDNSCadence Desi20190819A3.435.80-0.52-0.206.336.00
CDORCondor Hospi20190819A9.109.049.049.040.000.00
CDRCedar Realty20190819A47.4133.7926.9727.336.826.44
CDTXCidara Thera20190819A268.44153.07127.31134.4425.7718.64
CDWCDW Corporat20190819A6.353.691.061.512.632.18
CDXCChromaDex Co20190819A53.0231.697.3810.2024.3121.49
CDXSCodexis, Inc20190819A22.7518.725.154.2413.5714.48
CDZICADIZ, Inc.20190819A31.1242.08-2.56-3.3744.6545.46
CECelanese Cor20190819A6.232.530.961.311.571.22
CECECeco Environ20190819A34.4019.4610.0610.769.408.71
CEFSSaba Closed-20190819ETF30.5124.0224.0224.020.000.00
CEICamber Energ20190819A96.0499.3275.3778.1323.9521.19
CEIXCONSOL Energ20190819A24.3110.672.483.488.187.19
CELCellcom Isra20190819A288.51156.3163.3254.8092.99101.51
CELCCelcuity Inc20190819A355.42220.08177.07193.3243.0226.77
CELHCelsius Hold20190819A137.4043.079.5010.6233.5732.46
CELPCypress Envi20190819A147.11105.53101.75104.133.781.40
CEMBiShares J.P.20190819ETF26.2721.0120.8921.010.120.00
CEMIChembio diag20190819A198.4875.17-2.065.9177.2369.26
CENTCentral Gard20190819A30.0310.235.536.174.704.06
CENTACentral Gard20190819A18.369.493.734.655.764.84
CENXCentury Alum20190819A16.9036.360.355.9936.0230.39
CEPUCentral Puer20190819A55.0542.0223.9323.9818.0918.04
CEQPCrestwood Eq20190819A15.178.64-5.23-0.7913.879.43
CERCCerecor Inc.20190819A95.54122.7717.4017.75105.37105.02
CERNCerner Corp20190819A2.475.230.19-0.635.045.86
CERSCerus Corp20190819A19.0323.357.007.1916.3616.17
CETVCentral Euro20190819A24.5817.9510.579.057.398.90
CETXCEMTREX INC.20190819A303.50228.88186.74193.3242.1435.56
CEVACEVA Inc.20190819A27.2137.1015.8216.0721.3121.13
CEWWisdomTree20190819ETF29.8226.4426.4426.440.000.00
CEYVictoryShare20190819ETF31.7210.7310.7310.730.000.00
CEZVictoryShare20190819ETF23.1711.5811.5811.580.000.00
CFCF Industrie20190819A5.069.59-1.58-0.7111.1710.30
CFAVictoryShare20190819ETF6.603.603.583.110.020.49
CFBCrossFirst B20190819A36.5637.6730.8531.846.835.83
CFBICommunity Fi20190819A196.3681.1581.1581.150.000.00
CFBKCentral Fede20190819A328.17299.73299.73299.730.000.00
CFFACF Finance A20190819A49.72
CFFIC&F Financia20190819A146.22112.25100.43100.9011.8211.35
CFFNCapitol Fede20190819A11.226.292.702.543.593.75
CFGCitizens Fin20190819A3.116.180.690.685.505.52
CFMSConformis, I20190819A49.7741.746.6613.0035.0928.74
CFOVictoryShare20190819ETF6.403.773.593.600.180.17
CFRCullen/Frost20190819A11.749.573.673.765.915.81
CFRXContraFect C20190819A194.40235.65191.54191.1644.1144.49
CFXColfax Corpo20190819A7.7522.791.1019.2421.703.59
CGThe Carlyle20190819A11.0421.094.4912.6816.598.43
CGACHINA GREEN20190819A218.85189.60117.94160.5771.6629.03
CGBDTCG BDC, Inc20190819A12.3410.384.084.556.295.83
CGCCanopy Growt20190819A8.238.777.507.131.271.64
CGENCompugen Ltd20190819A52.4734.644.352.4830.2832.16
CGIXCancer Genet20190819A136.26137.4699.76104.9137.7032.55
CGNXCognex Corp20190819A6.443.550.320.733.232.82
CGOCalamos Glob20190819A97.91157.22132.64133.7324.5723.49
CGWInvesco S&P20190819ETF9.577.957.114.850.833.09
CHADDirexion Dai20190819ETF9.8610.2510.7010.28-0.46-0.03
CHAPChaparral En20190819A116.5682.8623.3423.1759.5259.69
CHAUDirexion Dai20190819ETF5.026.382.653.343.743.05
CHCIComstock Hol20190819A975.33392.67227.34368.25165.3324.42
CHCOCity Holding20190819A38.0227.3115.3117.0512.0010.26
CHCTCommunity He20190819A23.3415.992.883.2913.1012.69
CHDChurch & Dwi20190819A4.023.35-5.44-1.218.784.56
CHDNChurchill Do20190819A20.8212.045.335.736.716.31
CHEChemed Corpo20190819A19.6412.375.185.687.186.68
CHEFThe Chef's W20190819A19.8820.405.487.8814.9212.52
CHEKCheck-Cap Lt20190819A172.88286.02174.25132.65111.77153.38
CHEPAGFiQ U.S. M20190819ETF200.79
CHFSCHF Solution20190819A230.60152.5396.21130.3656.3222.17
CHGGCHEGG, INC.20190819A8.7522.4518.7715.563.696.90
CHGXChange Finan20190819ETF51.46102.96-46.99-46.99149.95149.95
CHHChoice Hotel20190819A7.183.811.231.052.582.75
CHICalamos Conv20190819A12.0023.7112.2212.5111.4911.19
CHICGlobal X MSC20190819ETF350.67333.10279.74279.7453.3653.36
CHIEGlobal X MSC20190819ETF766.88169.32169.32169.320.000.00
CHIIGlobal X MSC20190819ETF673.04215.87215.87215.870.000.00
CHIKGlobal X MSC20190819ETF42.53
CHILGlobal X MSC20190819ETF37.38
CHIQGlobal X MSC20190819ETF30.4018.4611.7611.636.706.83
CHIRGlobal X MSC20190819ETF80.111.251.251.250.000.00
CHISGlobal X MSC20190819ETF313.06142.46158.02158.02-15.56-15.56
CHIXGlobal X MSC20190819ETF10.8840.63-8.67-8.4549.3049.08
CHKChesapeake E20190819A65.3153.7736.8440.2016.9313.56
CHKPCheck Point20190819A5.492.630.861.041.771.58
CHMAChiasma, Inc20190819A37.1421.224.496.3416.7414.88
CHMGChemung Fina20190819A241.18143.3069.75122.0473.5521.26
CHMICHERRY HILL20190819A15.687.754.524.803.242.96
CHNALoncar China20190819ETF123.70217.22216.72216.770.490.44
CHNGChange Healt20190819A15.4115.173.857.3411.327.83
CHNRChina Natura20190819A723.18706.26668.18668.0738.0838.20
CHRACharah Solut20190819A139.83389.4088.3988.93301.01300.47
CHRSCoherus BioS20190819A16.6929.307.7512.9021.5616.42
CHRWC.H. Robinso20190819A5.043.751.181.532.572.22
CHSChicos FAS,20190819A31.6822.019.9311.1912.0810.81
CHTRCharter Comm20190819A6.082.800.941.141.861.66
CHUYChuy's Holdi20190819A41.2924.725.247.4919.4817.23
CHWCalamos Glob20190819A25.2216.075.616.6510.469.42
CHWYChewy, Inc.20190819A9.695.583.613.911.971.68
CHYCalamos Conv20190819A26.6116.3712.9113.173.463.20
CICIGNA Corpor20190819A5.744.350.702.183.652.17
CIACitizens, In20190819A27.4021.6115.2117.666.403.94
CIBRFirst Trust20190819ETF16.2022.6519.1220.203.532.45
CIDVictoryShare20190819ETF18.9823.7722.6222.621.151.15
CIDMCinedigm Cor20190819A1066.16476.81478.93478.93-2.12-2.12
CIENCiena Corpor20190819A5.864.453.153.481.310.97
CIFSChina Intern20190819A359.75173.2090.56112.9782.6560.23
CIGIColliers Int20190819A26.7510.795.485.725.305.07
CILVictoryShare20190819ETF25.9913.0513.0513.05-0.01-0.01
CIMChimera Inve20190819A5.196.554.424.812.151.75
CINFCincinnati F20190819A5.755.121.802.393.322.74
CINRCINER RESOUR20190819A85.0555.4563.5966.04-8.14-10.59
CIOCITY OFFICE20190819A11.0638.8650.3550.56-11.42-11.66
CIRCIRCOR Inter20190819A25.4311.718.408.733.302.97
CITCIT Group In20190819A6.7932.556.3729.8326.172.71
CIVBCivista Banc20190819A92.4231.0722.7822.458.298.61
CIXComp X Inter20190819A508.86126.69128.96130.31-2.27-3.62
CIZVictoryShare20190819ETF23.0820.7820.8520.41-0.070.37
CJJDChina Jo-Jo20190819A108.8473.9933.0551.8440.9422.16
CKHSeacor Holdi20190819A84.0030.8518.3219.3212.5211.53
CKPTCheckpoint T20190819A351.40122.20-42.92-20.63165.12142.84
CKXCKX Lands, I20190819A351.10490.26539.75539.75-49.49-49.49
CLColgate-Palm20190819A1.663.22-0.66-0.923.884.14
CLARClarus Corpo20190819A24.2846.974.486.8142.4940.16
CLBCore Laborat20190819A22.289.294.815.244.484.05
CLBKColumbia Fin20190819A14.24104.1210.6512.2793.4791.85
CLBSCaladrius Bi20190819A261.34118.8999.9699.9618.9318.93
CLCTCollectors U20190819A57.4556.518.0412.3548.4744.16
CLDBCORTLAND BNC20190819A668.17293.40293.40293.400.000.00
CLDRCloudera, In20190819A15.0413.106.807.026.306.08
CLDTCHATHAM LODG20190819A12.288.895.364.033.534.86
CLDXCelldex Ther20190819A78.7460.2131.4940.2628.7219.95
CLFCleveland-Cl20190819A11.9610.384.805.955.584.43
CLFDClearfield,20190819A432.59235.80158.28162.5977.5373.21
CLGXCorelogic, I20190819A7.775.564.654.000.911.55
CLHClean Harbor20190819A12.007.241.802.865.444.38
CLIMack-Cali Re20190819A11.055.661.492.314.183.36
CLIRClearSign Te20190819A372.39220.51108.31124.29112.2096.22
CLIXProShares Lo20190819ETF13.4119.1317.8218.211.310.92
CLMTCalumet Spec20190819A79.3539.8423.8826.4315.9613.41
CLNCColony Credi20190819A30.1720.018.7112.6411.307.38
CLNEClean Energy20190819A50.4147.9813.6916.4034.2931.58
CLNYColony Capit20190819A22.3516.791.893.2614.9113.52
CLOUGlobal X Clo20190819ETF24.279.71-6.29-2.1916.0011.90
CLPRClipper Real20190819A35.0484.2119.2864.3664.9319.85
CLPSCLPS Incorpo20190819A209.40116.4572.1573.5844.3042.86
CLRCONTINENTAL20190819A9.326.671.862.114.804.56
CLRBCellectar Bi20190819A211.81151.88130.64127.9121.2423.97
CLRGIQ Chaikin U20190819ETF6.612.943.552.79-0.610.15
CLROClearOne, In20190819A542.36587.23579.01579.018.228.22
CLSCelestica, I20190819A15.8111.442.543.328.908.09
CLSDClearside Bi20190819A136.6492.7683.5885.199.187.57
CLSNCelsion Corp20190819A213.91186.87178.36179.308.517.57
CLTLInvesco Trea20190819ETF1.020.840.170.440.670.40
CLUBTown Sports20190819A188.17143.70100.9895.7542.7247.95
CLVSClovis Oncol20190819A18.3715.857.309.198.556.66
CLWClearwater P20190819A38.7217.369.0010.348.367.02
CLWTEuro Tech Ho20190819A447.63186.30183.45151.062.8535.23
CLXClorox Compa20190819A4.924.307.08-0.43-2.774.74
CLXTCalyxt, Inc.20190819A117.6468.9144.1743.2024.7425.71
CMCanadian Imp20190819A2.722.530.831.151.701.38
CMAComerica Inc20190819A4.9917.05-0.300.2217.3516.83
CMBMCambium Netw20190819A165.1481.2441.3748.0739.8733.17
CMBSiShares CMBS20190819ETF18.948.977.858.251.120.73
CMCCommercial M20190819A7.3615.386.645.588.819.87
CMCLCaledonia Mi20190819A169.77123.4497.79102.0825.6621.36
CMCOColumbus McK20190819A35.1016.4710.2610.296.216.18
CMCSAComcast Corp20190819A2.312.682.150.930.521.75
CMCTCIM Commerci20190819A135.26130.4594.71112.9035.7417.55
CMDCantel Medic20190819A16.867.431.592.745.854.69
CMDYiShares Bloo20190819ETF54.8441.9736.3236.325.655.65
CMECME Group In20190819A4.734.090.941.273.142.82
CMFiShares Cali20190819ETF6.893.823.373.510.450.31
CMGChipotle Mex20190819A8.204.872.622.712.242.16
CMICummins Inc.20190819A4.164.112.672.841.441.26
CMLSCumulus Medi20190819A349.6462.4242.2546.8620.1715.56
CMOCapstead Mor20190819A12.768.426.245.742.182.68
CMPCompass Mine20190819A17.196.593.372.743.223.84
CMPRCimpress PLC20190819A29.2711.916.266.685.655.23
CMRECostamare In20190819A19.5324.278.307.3115.9716.96
CMRXChimerix, In20190819A72.6761.1636.2539.3124.9121.87
CMSCMS Energy C20190819A2.182.390.421.811.970.58
CMTCore Molding20190819A240.45159.5071.5073.9388.0085.56
CMTLComtech Tele20190819A25.7416.554.266.0212.2910.53
CNXtrackers MS20190819ETF21.8115.3615.3515.360.010.00
CNACNA Financia20190819A11.807.033.493.523.543.51
CNATConatus Phar20190819A119.0582.3562.9472.4819.419.87
CNBKACentury Banc20190819A105.4239.5726.8428.8212.7310.75
CNBSAmplify Seym20190819ETF50.3041.5438.1138.113.433.43
CNCCentene Corp20190819A3.9220.5019.6518.630.851.87
CNCEConcert Phar20190819A53.8333.9913.4218.2420.5715.74
CNCRLoncar Cance20190819ETF32.9923.6917.6418.446.055.25
CNDTConduent Inc20190819A14.7611.093.563.307.537.81
CNETChinaNet Onl20190819A109.51108.9279.6079.1629.3229.77
CNFRConifer Hold20190819A1333.33739.35739.35739.350.000.00
CNHICNH INDUSTRI20190819A10.698.381.912.736.465.64
CNICanadian Nat20190819A2.771.791.000.880.790.91
CNKCinemark Hol20190819A8.964.184.241.48-0.062.71
CNMDCONMED Corpo20190819A17.567.162.883.044.284.12
CNNECannae Holdi20190819A20.269.423.285.146.144.28
CNOCNO Financia20190819A7.6561.192.5411.6558.6749.54
CNOBCenter Banco20190819A19.4114.776.607.088.237.69
CNPCenterPoint20190819A3.644.060.990.933.073.14
CNQCanadian Nat20190819A4.353.550.240.833.322.72
CNRCornerstone20190819A24.2220.749.416.4511.3314.28
CNRGSPDR S&P Ken20190819ETF17.5311.9613.2411.96-1.290.00
CNSCohen & Stee20190819A19.4711.094.896.196.204.90
CNSLConsolidated20190819A23.3620.714.227.1316.4913.59
CNSTConstellatio20190819A487.45334.39393.06330.10-58.674.29
CNTYCentury Casi20190819A30.6615.9913.0813.492.912.50
CNXCNX Resource20190819A13.3711.921.182.3610.739.55
CNXMCNX Midstrea20190819A21.3214.4314.4114.580.03-0.14
CNXNPC Connectio20190819A49.7729.319.019.8920.3019.42
CNXTVanEck Vecto20190819ETF30.7113.07-19.87-19.6932.9432.76
CNYAiShares MSCI20190819ETF45.9319.3416.3017.023.032.32
COGlobal Cord20190819A64.4944.16-1.150.6545.3143.51
COCPCocrystal Ph20190819A427.10211.35215.12215.12-3.77-3.77
CODACoda Octopus20190819A104.4568.6344.9245.3723.7123.26
CODICompass Dive20190819A20.6723.09-7.92-1.7431.0224.83
CODXCo-Diagnosti20190819A138.2096.25111.4374.99-15.1821.26
COFCapital One20190819A3.322.250.330.871.911.38
COGCabot Oil &20190819A6.196.182.873.263.312.92
COHNCohen & Comp20190819A279.35204.14198.62198.625.525.52
COHRCoherent Inc20190819A16.218.503.703.184.815.33
COHUCohu Inc20190819A23.4512.587.547.975.044.61
COLBColumbia Ban20190819A12.0910.8312.0312.33-1.19-1.49
COLDAmericold Re20190819A4.993.572.071.541.502.03
COLLCollegium Ph20190819A43.8433.4310.3210.1423.1123.30
COLMColumbia Spo20190819A12.993.771.601.902.171.87
COMDirexion Aus20190819ETF22.429.159.159.150.000.00
COMBGraniteShare20190819ETF16.0413.2613.2613.250.000.01
COMMCommScope Ho20190819A9.3114.806.975.617.839.20
COMTiShares Comm20190819ETF12.0820.3622.2722.37-1.92-2.02
CONECyrusOne Inc20190819A7.194.431.682.232.752.19
CONNConn's Inc.20190819A17.6417.131.530.2615.6116.88
COOThe Cooper C20190819A11.334.481.611.662.872.82
COOPMr. Cooper G20190819A14.4327.542.103.2125.4424.34
COPConocoPhilli20190819A2.178.526.356.422.172.10
COPXGlobal X Cop20190819ETF26.6715.4111.6822.903.74-7.48
CORCoresite Rea20190819A14.385.712.512.773.212.94
CORECore Mark Ho20190819A24.2910.023.654.596.375.42
CORPPIMCO Invest20190819ETF8.9216.1319.5419.53-3.41-3.40
CORRCorEnergy In20190819A23.3611.003.203.407.807.60
CORTCorcept Ther20190819A16.9411.843.584.108.257.74
CORVCorrevio Pha20190819A143.7099.6779.0779.4620.6020.21
COSTCostco Whole20190819A3.152.871.461.461.401.41
COTYCOTY INC20190819A10.9525.237.148.6818.1116.56
COUPCoupa Softwa20190819A10.618.622.283.456.355.18
COWiPath Series20190819ETN39.3946.238.0712.6638.1633.57
COWNCowen Inc. C20190819A21.2115.469.179.136.296.34
COWZPacer US Cas20190819ETF8.227.097.767.60-0.67-0.51
CPCanadian Pac20190819A6.003.531.141.192.122.07
CPACopa Holding20190819A15.607.972.122.215.855.76
CPAHCounterpath20190819A1038.83549.24529.19539.2220.0510.01
CPBCampbell Sou20190819A3.932.630.901.021.731.61
CPECallon Petro20190819A21.9516.175.397.9110.788.26
CPFCentral Paci20190819A16.306.803.363.473.443.33
CPGCRESCENT POI20190819A32.8728.3812.8513.7315.5214.65
CPHCCanterbury P20190819A714.55219.75219.75219.750.000.00
CPHIChina Pharma20190819A179.46190.79185.51185.515.285.28
CPICPI Inflatio20190819ETF3.593.453.453.450.000.00
CPIXCumberland P20190819A246.63102.0884.6986.1717.3915.91
CPKChesapeake U20190819A41.5521.6914.3413.697.357.99
CPLGCorePoint Lo20190819A22.879.54-2.273.0811.826.46
CPLPCapital Prod20190819A35.5823.395.717.0717.6816.32
CPRICapri Holdin20190819A5.157.463.954.153.513.31
CPRTCopart Inc20190819A4.5710.380.801.619.588.77
CPRXCatalyst Pha20190819A20.1217.72-1.214.7018.9313.02
CPSCooper-Stand20190819A41.3726.530.095.2926.4521.24
CPSHCPS Technolo20190819A270.94237.26204.94204.9432.3132.31
CPSIComputer Pro20190819A40.8319.755.658.2914.1011.46
CPSSConsumer Por20190819A211.5468.1167.2766.200.841.91
CPSTCapstone Tur20190819A126.1573.8964.4765.269.418.63
CPTCamden Prope20190819A7.103.921.051.852.872.07
CPTACapitala Fin20190819A28.4832.3212.3211.3620.0020.95
CQPCheniere Ene20190819A25.965.881.683.084.202.80
CQQQInvesco Chin20190819ETF24.0613.1011.1011.522.011.58
CRCrane Compan20190819A11.576.423.173.303.253.11
CRAICRA Internat20190819A89.6246.1935.7836.1410.229.86
CRAKVanEck Vecto20190819ETF66.1314.505.6018.648.90-4.13
CRBNiShares MSCI20190819ETF9.488.773.883.834.894.94
CRBPCorbus Pharm20190819A30.9320.7112.0513.558.707.20
CRCCalifornia R20190819A18.9717.298.636.758.6610.54
CRDACrawford & C20190819A67.1135.7729.0633.786.711.98
CRDBCrawford & C20190819A63.9518.1111.6711.296.436.81
CREECree Inc20190819A10.229.410.971.008.458.42
CREGChina Recycl20190819A541.93290.96253.77253.7437.1937.22
CREXCREATIVE REA20190819A171.25269.81247.58246.9022.2322.92
CRHMCRH Medical20190819A48.4147.7535.2430.5612.5117.19
CRICarter's Inc20190819A9.935.232.332.502.902.73
CRISCuris Inc20190819A159.4889.5166.0865.4523.4324.07
CRKComstock Res20190819A50.9642.4941.688.520.8133.97
CRLCharles Rive20190819A14.137.254.424.402.842.85
CRMsalesforce.c20190819A2.321.83-0.27-0.092.101.92
CRMDCorMedix Inc20190819A42.9058.3320.7328.9937.6029.34
CRMTAmerica's Ca20190819A43.0041.4825.6328.9316.8413.54
CRNTCeragon Netw20190819A49.8140.6718.9122.3221.7518.34
CRNXCrinetics Ph20190819A173.8570.6437.6652.5632.9818.08
CRONCronos Group20190819A9.669.202.892.816.316.40
CROPIQ Global Ag20190819ETF31.8117.8417.8417.840.000.00
CROXCrocs, Inc.20190819A7.0211.0814.249.35-3.161.73
CRSCarpenter Te20190819A21.379.879.221.640.658.23
CRSACrescent Acq20190819A102.1240.1940.1940.190.000.00
CRSPCRISPR Thera20190819A31.5116.657.489.289.187.37
CRTCross Timber20190819A89.2548.573.539.3645.0339.21
CRTXCortexyme, I20190819A131.0483.5470.9371.7612.6111.78
CRUSCirrus Logic20190819A7.9221.011.702.2019.3118.81
CRVLCorvel Corp20190819A38.9121.4212.6814.038.747.40
CRVSCorvus Pharm20190819A101.7857.180.681.5056.5055.68
CRWDCrowdStrike20190819A18.6613.807.4410.066.363.74
CRWSCrown Crafts20190819A228.85153.33112.3974.5940.9478.74
CRYCryoLife, In20190819A19.768.390.751.517.636.88
CSAVictoryShare20190819ETF23.413.774.074.07-0.31-0.31
CSBVictoryShare20190819ETF21.6814.879.388.925.485.94
CSBRChampions On20190819A286.59662.5083.3884.13579.12578.37
CSCOCisco System20190819A2.102.060.020.432.051.63
CSDInvesco S&P20190819ETF15.848.987.878.921.120.06
CSFVictoryShare20190819ETF14.635.985.046.210.94-0.23
CSFLCenterState20190819A9.4215.212.594.6912.6210.52
CSGPCoStar Group20190819A20.428.264.825.193.433.04
CSGSCSG Systems20190819A25.4010.783.255.807.534.98
CSIICardiovascul20190819A15.247.810.591.947.276.27
CSIQCanadian Sol20190819A12.349.783.223.526.566.26
CSLCarlisle Com20190819A13.475.311.751.693.563.62
CSLTCASTLIGHT HE20190819A73.8366.3742.9743.3023.3523.06
CSMProShares La20190819ETF7.316.225.625.750.610.48
CSMLIQ Chaikin U20190819ETF20.4112.299.039.463.252.83
CSODCornerstone20190819A14.305.401.381.674.033.74
CSPICSP Inc.20190819A175.70153.38152.38153.201.000.18
CSQCalamos Stra20190819A23.6612.839.299.463.543.37
CSSEChicken Soup20190819A361.97389.54180.41373.07209.1316.47
CSTECaesarstone20190819A27.9630.09-3.23-0.8433.3230.93
CSTLCastle Biosc20190819A100.4456.7729.2836.8227.4919.95
CSTMConstellium20190819A11.159.591.842.727.756.87
CSTRCapStar Fina20190819A44.2738.5913.4715.5425.1223.05
CSUCapital Seni20190819A51.7037.9518.8919.4319.0618.52
CSVCarriage Ser20190819A31.1212.85-1.500.8914.3511.96
CSWCCapital Sout20190819A36.1328.391.2110.9827.1817.41
CSWICSW Industri20190819A53.5611.5611.7112.30-0.15-0.74
CSXCSX Corporat20190819A2.573.511.311.682.201.83
CTASCintas Corp20190819A7.493.571.211.432.362.14
CTBCooper Tire20190819A14.126.473.963.962.512.50
CTBICommunity Tr20190819A67.6722.7915.3115.537.487.26
CTEKCynergisTek,20190819A114.4176.9259.8064.2917.1212.63
CTGComputer Tas20190819A108.65103.0784.0176.2319.0626.84
CTHRCharles & Co20190819A100.9570.1537.9346.5332.2123.61
CTIBYunhong CTI20190819A863.10622.75622.75622.750.000.00
CTICCTI BioPharm20190819A153.91239.1799.2699.04139.91140.14
CTLCenturyLink,20190819A8.729.173.753.555.435.62
CTLTCATALENT, IN20190819A9.133.710.380.803.332.91
CTMXCytomX Thera20190819A39.8722.543.694.0018.8518.53
CTOConsolidated20190819A85.3736.7029.6434.337.052.36
CTRAContura Ener20190819A47.9417.776.436.5011.3411.26
CTRCCentric Bran20190819A402.17389.81371.51381.3218.308.49
CTRECARTRUST REI20190819A7.917.335.325.202.012.13
CTRMCastor Marit20190819A417.04273.44140.99202.14132.4471.29
CTRNCiti Trends,20190819A50.0928.1310.8714.4717.2713.67
CTSCTS Corporat20190819A19.979.903.895.296.014.60
CTSHCognizant Te20190819A2.412.81-2.28-2.085.094.89
CTSOCytosorbents20190819A50.3438.4531.9325.676.5212.88
CTTCATCHMARK TI20190819A18.2415.421.232.7214.1912.69
CTVACorteva, Inc20190819A6.4310.031.941.938.108.10
CTXRCitius Pharm20190819A273.83199.21134.68134.6864.5364.53
CTXSCitrix Syste20190819A2.554.02-1.65-1.675.675.69
CUBCubic Corpor20190819A15.596.243.634.272.611.97
CUBAHerzfeld Car20190819A194.7458.5065.1565.15-6.65-6.65
CUBECubeSmart20190819A3.742.510.050.592.471.93
CUBICUSTOMERS BA20190819A22.8711.611.532.3510.099.26
CUECue Biopharm20190819A203.66142.6882.9582.1859.7360.50
CUICUI Global,20190819A359.16189.57135.46148.9854.1240.60
CULPCulp, Inc.20190819A156.2585.5781.5482.204.043.37
CUOContinental20190819A693.30
CUREDirexion Dai20190819ETF9.057.164.333.332.823.84
CUROCURO Group H20190819A32.8516.542.633.9113.9112.63
CUTInvesco MSCI20190819ETF16.976.865.545.271.321.59
CUTRCutera, Inc.20190819A51.5319.629.2311.1210.398.50
CUZCousins Prop20190819A5.884.662.912.311.752.34
CVACovanta Hold20190819A8.235.621.441.704.183.92
CVBFCVB Financia20190819A7.486.871.441.955.434.92
CVCOCavco Indust20190819A47.6320.2514.2715.225.945.00
CVCYCentral Vall20190819A91.62101.0674.3675.1826.7125.88
CVECenovus Ener20190819A12.219.784.415.495.374.29
CVEOCIVEO CORPOR20190819A78.6160.7856.4449.674.3411.10
CVETCovetrus, In20190819A15.9515.5012.1311.293.374.22
CVGICommercial V20190819A33.4927.06-9.71-9.9236.7736.98
CVGWCalavo Growe20190819A34.7618.6812.1711.836.516.85
CVICVR ENERGY,20190819A10.509.772.773.246.996.53
CVIACovia Holdin20190819A79.4449.0028.4227.2720.5921.73
CVLTCommault Sys20190819A11.0324.880.60-0.0624.2824.94
CVLYCodorus Vall20190819A206.6274.5699.2899.84-24.71-25.28
CVMCel-Sci Corp20190819A45.6742.9725.2125.7317.7717.24
CVNACarvana Co.20190819A14.808.873.494.575.384.30
CVRChicago Rive20190819A548.66399.74399.74399.740.000.00
CVSCVS HEALTH C20190819A1.872.290.420.431.871.86
CVTICovenant Tra20190819A43.7924.669.4411.5915.2213.07
CVUCPI Aerostru20190819A82.59158.65132.69139.1225.9619.53
CVVCVD Equipmen20190819A115.8187.3368.5768.5718.7718.77
CVXChevron Corp20190819A1.471.790.720.491.071.30
CVYInvesco Zack20190819ETF21.5525.6015.2812.7810.3212.83
CWCurtiss-Wrig20190819A15.778.363.194.145.164.21
CWBSPDR Bloombe20190819ETF2.444.273.533.180.741.10
CWBCCommunity We20190819A177.13152.55149.02149.023.533.53
CWBRCohBar, Inc.20190819A236.8681.9939.7647.6242.2334.37
CWCOConsolidated20190819A89.9256.8241.4441.7615.3715.06
CWEBDirexion Dai20190819ETF17.8710.387.537.842.852.55
CWENClearway Ene20190819A10.828.922.513.106.415.83
CWENAClearway Ene20190819A20.7210.297.818.592.481.71
CWHCamping Worl20190819A18.4714.07-4.39-0.8918.4614.96
CWISPDR MSCI AC20190819ETF3.392.861.551.781.311.08
CWKCushman & Wa20190819A22.4243.107.439.3335.7733.77
CWSAdvisorShare20190819ETF50.0133.4333.4333.430.000.00
CWSTCasella Wast20190819A20.929.231.662.187.577.05
CWTCalifornia W20190819A12.376.742.462.894.273.85
CXDCChina XD Pla20190819A597.28504.16504.16504.160.000.00
CXOCONCHO RESOU20190819A7.994.51-0.97-0.575.485.08
CXPCOLUMBIA PRO20190819A10.315.374.353.731.021.64
CXSEWisdomTree T20190819ETF33.2020.5320.5220.530.000.00
CXWCoreCivic, I20190819A12.739.974.034.315.955.67
CYCypress Semi20190819A4.363.342.052.161.281.18
CYANCyanotech Co20190819A1121.14822.38822.38822.380.000.00
CYBWisdomTree20190819ETF45.1225.7624.4322.711.323.05
CYBECyberoptics20190819A100.4471.8643.6544.2128.2127.65
CYBRCyberArk Sof20190819A13.738.053.774.234.283.81
CYCCCyclacel Pha20190819A506.90799.08998.31573.29-199.23225.79
CYCNCyclerion Th20190819A265.8295.1677.3075.6517.8519.50
CYDChina Yuchai20190819A94.1461.7860.7960.650.991.13
CYHCommunity He20190819A47.6428.2919.1219.439.128.80
CYRNCYREN Ltd.20190819A563.76160.34103.41103.4156.9356.93
CYRXCryoPort, In20190819A30.4128.9012.0513.7516.8515.15
CYTKCytokinetics20190819A20.6121.135.707.5615.4313.57
CZAInvesco Zack20190819ETF5.794.562.972.991.591.56
CZNCCitizens & N20190819A144.7373.1669.1269.324.043.84
CZRCaesars Ente20190819A8.697.505.575.201.932.07
CZWICitizens Com20190819A45.7445.2745.3342.45-0.052.83
CZZCosan Limite20190819A13.816.953.383.593.543.33
DDominion Ene20190819A2.113.420.871.062.552.37
DACDanaos Corpo20190819A358.00236.05132.91132.91103.15103.15
DAIOData I/O Cor20190819A555.20456.91165.18156.43291.73300.48
DAKTDaktronics I20190819A33.8622.2114.7815.307.436.90
DALDelta Air Li20190819A2.432.260.350.691.911.57
DALIFirst Trust20190819ETF11.4421.1016.3716.374.734.73
DALTAnfield Capi20190819ETF44.8332.6432.1331.990.500.64
DANDana Incorpo20190819A9.628.141.131.017.037.14
DARDARLING INGR20190819A7.354.96-0.460.195.424.77
DAREDare Bioscie20190819A167.70105.5578.7078.8126.8526.74
DAUDExchange-Tra20190819ETN69.9277.9377.1277.930.820.00
DAXGlobal X Fun20190819ETF80.0852.4652.4652.460.000.00
DBDeutsche Ban20190819A14.238.866.296.532.572.33
DBAWXtrackers MS20190819ETF22.8519.2221.6519.27-2.43-0.05
DBDDiebold Nixd20190819A12.5911.753.955.707.806.05
DBEFXtrackers MS20190819ETF3.252.982.072.140.900.84
DBEMXtrackers MS20190819ETF23.0418.9013.4815.825.423.09
DBEUXtrackers MS20190819ETF3.593.081.321.321.771.76
DBEZXtrackers MS20190819ETF19.2910.227.1410.223.090.00
DBGRXtrackers MS20190819ETF64.1550.0550.0550.050.000.00
DBIDesigner Bra20190819A14.0025.373.753.3821.6321.99
DBJPXtrackers MS20190819ETF3.695.624.884.960.740.65
DBLVAdvisorShare20190819ETF136.25125.48113.99125.4811.490.00
DBMFiM DBi Manag20190819ETF20.67
DBVTDBV Technolo20190819A33.4123.869.918.8113.9515.05
DBXDropbox, Inc20190819A5.756.39-0.65-0.117.046.50
DCARDropCar, Inc20190819A386.28255.79229.54229.5426.2526.25
DCHFExchange-Tra20190819ETN51.96
DCIDonaldson Co20190819A6.923.761.831.381.932.38
DCODucommun Inc20190819A46.4829.9023.7724.726.135.18
DCOMDime Communi20190819A17.7621.583.583.3118.0118.27
DCPDCP Midstrea20190819A14.807.3910.253.14-2.864.26
DCPHDeciphera Ph20190819A28.5417.395.107.1912.2910.20
DDDuPont de Ne20190819A4.803.031.150.431.882.60
DDD3D Systems C20190819A14.6116.6714.0913.372.583.30
DDGProshares Sh20190819ETF27.4329.8029.8029.800.000.00
DDIVFirst Trust20190819ETF13.0618.3611.5811.586.786.78
DDLSWisdomTree D20190819ETF30.0523.0619.9819.983.083.08
DDMProShares Ul20190819ETF2.323.710.020.463.693.25
DDSDillards Inc20190819A27.7315.616.708.298.917.32
DDWMWisdomTree D20190819ETF22.3821.2121.5818.63-0.372.58
DEDeere & Comp20190819A3.685.312.282.723.042.59
DEAEasterly Gov20190819A5.514.491.061.423.433.07
DEACDiamond Eagl20190819A81.5581.3881.3881.380.000.00
DECKDeckers Outd20190819A10.757.37-0.70-0.218.077.58
DEEFXtrackers FT20190819ETF48.4019.9327.7923.07-7.86-3.14
DEFInvesco Defe20190819ETF8.0811.164.003.927.167.23
DEFAiShares Adap20190819ETF37.9583.4483.4483.440.000.00
DEIDouglas Emme20190819A5.684.820.861.803.963.02
DELLDell Technol20190819A5.813.650.330.953.332.70
DEMWisdomTree E20190819ETF7.246.997.868.01-0.87-1.03
DENNDENNY'S CORP20190819A10.256.155.471.770.684.39
DESWisdomTree U20190819ETF5.596.622.652.813.973.81
DESPDespegar.com20190819A25.1010.453.595.256.855.19
DEURExchange-Tra20190819ETN5.248.678.678.670.000.00
DEUSXtrackers Ru20190819ETF13.9825.2310.4411.4014.7913.83
DEWWisdomTree G20190819ETF16.808.106.656.341.451.76
DFEWisdomTree E20190819ETF9.458.654.854.953.803.70
DFENDirexion Dai20190819ETF14.9016.8418.7222.39-1.88-5.55
DFFNDIFFUSION PH20190819A219.48149.29107.53101.6241.7547.67
DFINDonnelley Fi20190819A36.3023.6011.5014.7612.108.83
DFJWisdomTree J20190819ETF12.576.076.115.76-0.040.31
DFNDReality Shar20190819ETF32.66473.58473.59473.58-0.010.00
DFNLDavis Select20190819ETF54.1033.3033.6033.50-0.30-0.20
DFSDiscover Fin20190819A3.432.740.090.412.652.33
DFVLiPath US Tre20190819ETF72.66336.45336.45336.450.000.00
DFVSiPath US Tre20190819ETF88.2135.3841.6141.61-6.23-6.23
DGDollar Gener20190819A3.454.061.341.662.722.40
DGAZVelocityShar20190819ETN21.8514.332.955.1811.379.15
DGBPExchange-Tra20190819ETN38.9923.7226.4523.72-2.730.00
DGICADonegal Grou20190819A79.6665.7942.5942.2923.2023.50
DGICBDonegal Grou20190819A905.62728.63728.63728.630.000.00
DGIIDigi Interna20190819A23.0548.249.069.6439.1938.61
DGLDVelocityShar20190819ETF5.1231.1227.6727.683.453.43
DGLYDigital Ally20190819A188.88138.0177.9880.6860.0457.33
DGPDB Gold Doub20190819ETN32.9024.2423.6123.400.630.84
DGREWisdomTree T20190819ETF34.6643.1040.3939.402.703.70
DGROiShares Core20190819ETF2.652.812.041.660.771.15
DGRSWisdomTree T20190819ETF24.2815.7315.7016.150.03-0.43
DGRWWisdomTree T20190819ETF3.302.712.222.150.490.56
DGSWisdomTree E20190819ETF10.876.488.786.04-2.290.44
DGTSPDR Global20190819ETF16.1971.8771.9672.01-0.09-0.14
DGXQuest Diagno20190819A5.072.141.041.261.100.88
DGZDB Gold Shor20190819ETN97.7888.2785.9686.342.311.92
DHID.R. Horton20190819A3.144.342.972.431.361.91
DHILDiamond Hill20190819A99.4340.7330.6637.6210.073.11
DHRDanaher Corp20190819A2.751.821.572.670.25-0.85
DHSWisdomTree U20190819ETF6.8933.2333.1633.230.080.01
DHTDHT HOLDINGS20190819A18.3517.136.829.1310.318.00
DHXDHI Group, I20190819A33.4424.2413.5714.5710.679.67
DIASPDR Dow Jon20190819ETF0.790.560.220.200.340.37
DIALColumbia Div20190819ETF6.775.124.194.730.930.39
DIGProShares Ul20190819ETF6.064.873.663.001.211.87
DIMWisdomTree I20190819ETF10.516.656.576.470.080.18
DINDine Brands20190819A17.249.644.115.065.534.58
DINTDavis Select20190819ETF75.5746.6320.0320.0326.6026.60
DIODDiodes Inc20190819A16.927.641.862.475.785.17
DISThe Walt Dis20190819A1.772.020.841.151.170.87
DISCADiscovery, I20190819A3.835.000.730.664.274.34
DISCBDiscovery, I20190819A1132.87943.32943.32943.320.000.00
DISCKDiscovery, I20190819A4.095.711.222.904.482.82
DISHDISH Network20190819A4.9631.8026.5726.845.244.99
DITAMCON Distri20190819A
DIVGlobal X Sup20190819ETF8.477.395.695.821.691.57
DIVAAGFiQ Hedged20190819ETF66.0631.3531.4031.35-0.050.00
DIVBiShares U.S.20190819ETF15.6145.6643.8743.871.781.78
DIVCC-Tracks Exc20190819ETN129.32
DIVOAmplify CWP20190819ETF36.9225.5325.5325.530.000.00
DIVYReality Shar20190819ETF291.72200.06174.94174.9425.1325.13
DJCIETRACS Linke20190819ETN36.1210.1410.1410.140.000.00
DJCODaily Journa20190819A
DJDInvesco Dow20190819ETF12.258.911.7415.527.16-6.61
DJPiPath Bloomb20190819ETN5.415.404.804.560.590.85
DJPYExchange-Tra20190819ETN24.2120.0326.1921.57-6.16-1.54
DKDelek US Hol20190819A9.555.421.191.374.234.05
DKLDELEK LOGIST20190819A83.5852.0844.9546.487.135.60
DKSDick's Sport20190819A6.005.243.181.982.063.27
DLADelta Appare20190819A96.8651.0843.0647.118.023.97
DLBDolby Labora20190819A7.954.051.540.882.523.18
DLBRVelocityShar20190819ETN105.1743.30-11.3820.2454.6823.06
DLHCDLH Holdings20190819A397.41545.44514.50514.5030.9430.94
DLNWisdomTree U20190819ETF2.602.062.65-0.31-0.592.37
DLNGDYNAGAS LNG20190819A171.28164.34118.17118.1746.1746.17
DLPHDelphi Techn20190819A20.1216.475.286.1211.1910.35
DLPNDolphin Ente20190819A637.72643.96388.87388.87255.08255.08
DLRDigital Real20190819A5.205.282.423.362.861.92
DLSWisdomTree I20190819ETF9.974.786.953.96-2.170.82
DLTHDuluth Holdi20190819A23.4023.394.674.8618.7318.54
DLTRDollar Tree20190819A3.543.492.873.150.620.34
DLXDeluxe Corpo20190819A11.204.74-0.54-0.445.285.18
DMACDiaMedica Th20190819A341.65282.32223.03239.5159.2842.81
DMDVAAM S& P Dev20190819ETF58.84
DMPIDelMar Pharm20190819A119.24131.7190.7096.0841.0135.63
DMRCDigimarc Cor20190819A58.5234.7818.9120.3015.8614.47
DMREDeltaShares20190819ETF37.329.377.21-1.442.1610.81
DMRIDeltaShares20190819ETF108.0951.8251.8251.820.000.00
DMRLDeltaShares20190819ETF44.1522.51-16.13-16.1338.6338.63
DMRMDeltaShares20190819ETF42.8310.2512.6036.11-2.35-25.86
DMRSDeltaShares20190819ETF43.909.089.089.080.000.00
DNJRGolden Bull20190819A451.38291.26137.61141.45153.65149.81
DNKNDunkin' Bran20190819A7.865.400.441.584.963.82
DNLWisdomTree G20190819ETF16.639.169.169.160.000.00
DNLIDenali Thera20190819A34.7621.029.258.4611.7712.56
DNNDenison Mine20190819A119.18114.8764.1266.0650.7548.80
DNOWNOW INC.20190819A10.3215.360.6811.6014.683.77
DNRDenbury Reso20190819A93.1778.8647.6152.5031.2526.37
DODiamond Offs20190819A16.3913.203.454.119.749.08
DOCPHYSICIANS R20190819A6.2616.224.4314.1411.812.11
DOCUDocuSign, In20190819A9.486.012.303.033.712.98
DOGProShares Sh20190819ETF1.911.510.571.060.940.45
DOGZDogness (Int20190819A322.07189.62124.40127.9365.2261.69
DOLWisdomTree I20190819ETF12.576.997.758.04-0.76-1.06
DOMODomo, Inc. C20190819A35.0022.5511.2410.6811.3111.86
DONWisdomTree U20190819ETF3.984.232.313.321.920.91
DOOWisdomTree i20190819ETF14.855.365.375.36-0.01-0.01
DOOOBRP Inc. Com20190819A39.4529.6314.0613.3115.5716.31
DOORMASONITE INT20190819A35.5213.077.507.485.575.58
DORMDorman Produ20190819A35.0534.8811.7127.0323.177.85
DOVDover Corpor20190819A5.651.990.580.731.401.26
DOWDow Inc.20190819A4.642.980.811.412.181.58
DOXAmdocs Limit20190819A8.083.251.271.451.981.81
DPHCDiamondPeak20190819A146.92223.47222.02222.021.441.44
DPSTDirexion Dai20190819ETF25.1916.9414.4319.642.50-2.70
DPWDPW Holdings20190819A133.34113.4533.7853.3879.6560.07
DPZDomino's Piz20190819A8.304.852.672.082.182.77
DRADDigirad Corp20190819A256.64135.5285.6785.6749.8549.85
DREDuke Realty20190819A3.193.260.02-0.173.233.43
DRHDiamondRock20190819A10.789.356.237.493.121.86
DRIDarden Resta20190819A5.133.630.020.083.613.55
DRIODarioHealth20190819A344.27274.01232.52232.5241.4941.49
DRIPDirexion Dai20190819ETF35.8522.797.3211.0915.4711.71
DRIVGlobal X Aut20190819ETF30.2129.0229.9130.37-0.89-1.35
DRNDirexion Dai20190819ETF62.3946.9644.6946.162.270.80
DRNADicerna Phar20190819A27.5313.423.915.439.517.99
DRQDril-Quip, I20190819A21.3810.563.624.806.945.76
DRRMarket Vecto20190819ETN409.04
DRRXDurect Corp20190819A75.7040.5929.9430.5810.6510.01
DRSKAptus Define20190819ETF31.0631.1433.3231.38-2.18-0.24
DRVDirexion Dai20190819ETF23.6820.0215.7017.224.322.80
DRWWisdomTree G20190819ETF19.0013.7213.7213.720.000.00
DSDrive Shack20190819A30.5026.7013.9613.1212.7613.57
DSEDuff & Phelp20190819A37.6273.5536.0936.4837.4737.07
DSGXDescartes Sy20190819A13.265.582.712.572.873.01
DSIiShares MSCI20190819ETF3.743.012.542.140.470.87
DSKEDaseke, Inc.20190819A83.9081.1484.8982.35-3.75-1.21
DSLVVelocityShar20190819ETF12.887.192.983.124.214.07
DSPGDSP Group In20190819A23.5021.002.273.3418.7417.66
DSSDocument Sec20190819A328.97361.23353.86349.487.3811.76
DSSIDiamond S Sh20190819A40.6728.5714.3114.0614.2514.51
DSTLDistillate U20190819ETF12.789.768.459.761.310.00
DSWLDeswell Indu20190819A37.6737.6537.6537.650.000.00
DSXDiana Shippi20190819A36.2035.2322.2922.0912.9413.14
DTDynatrace, I20190819A33.2915.906.169.759.756.15
DTDWisdomTree U20190819ETF7.214.262.832.511.421.75
DTEDTE Energy C20190819A3.793.011.111.271.901.74
DTEADAVIDsTEA In20190819A414.42199.04186.56185.7012.4813.34
DTECALPS Disrupt20190819ETF24.8235.5329.0129.086.526.45
DTHWisdomTree I20190819ETF17.6114.4213.3713.691.050.73
DTILPrecision Bi20190819A144.2357.1729.5635.7327.6121.44
DTNWisdomTree U20190819ETF5.753.646.256.38-2.61-2.74
DTODB Crude Oil20190819ETN259.10105.4258.0264.3447.4041.08
DTSSDatasea Inc.20190819A917.72872.03868.67868.673.363.36
DTULiPath US Tre20190819ETF74.6857.4157.4157.410.000.00
DTUSiPath US Tre20190819ETF209.14175.0716.1516.15158.92158.92
DTYLiPath US Tre20190819ETF14.88
DUGProShares Ul20190819ETF8.867.901.503.076.404.83
DUKDuke Energy20190819A2.303.510.931.252.582.26
DURAVanEck Vecto20190819ETF14.893.683.683.680.000.00
DUSADavis Select20190819ETF48.2723.0828.1426.82-5.06-3.74
DUSLDirexion Dai20190819ETF39.6822.0920.0518.522.053.58
DUSTDirexion Dai20190819ETF12.8811.277.096.934.184.33
DVADaVita Inc.20190819A3.675.693.274.382.431.32
DVAXDynavax Tech20190819A23.9417.660.542.4617.1215.21
DVDDover Motors20190819A84.1819.7017.5917.592.112.11
DVLUFirst Trust20190819ETF16.636.957.427.42-0.47-0.47
DVNDevon Energy20190819A4.594.920.801.214.123.71
DVOLFirst Trust20190819ETF11.3011.319.159.142.162.17
DVPDeep Value E20190819ETF12.677.647.137.510.510.13
DVYiShares Sele20190819ETF2.122.982.642.900.330.08
DVYAiShares Asia20190819ETF33.7165.3465.3465.340.000.00
DVYEiShares Emer20190819ETF12.338.718.098.290.610.42
DWASInvesco DWA20190819ETF11.5916.4715.9516.010.510.45
DWATArrow Invest20190819ETF309.85275.70275.70275.700.000.00
DWCRArrow DWA Co20190819ETF107.6740.5039.3539.351.141.14
DWFISPDR Dorsey20190819ETF12.496.246.246.240.000.00
DWLDDavis Select20190819ETF36.1822.5222.2222.510.300.00
DWMWisdomTree I20190819ETF12.337.487.237.740.25-0.26
DWMCAdvisorShare20190819ETF187.47
DWMFWisdomTree I20190819ETF21.2735.5735.5735.570.000.00
DWPPFirst Trust20190819ETF35.4048.0435.6035.9412.4512.10
DWSHAdvisorShare20190819ETF31.12103.9099.53107.164.37-3.26
DWSNDawson Geoph20190819A140.6855.2851.7017.023.5938.26
DWXSPDR S&P Int20190819ETF8.4111.117.7110.023.401.09
DXDynex Capita20190819A10.5016.172.844.7913.3311.38
DXCDXC Technolo20190819A4.403.80-0.650.314.453.49
DXCMDexCom, Inc.20190819A10.978.371.892.596.475.77
DXDProShares Ul20190819ETF3.693.241.301.551.941.69
DXGEWisdomTree G20190819ETF44.2323.1510.8310.8312.3212.32
DXJWisdomTree J20190819ETF2.171.650.640.811.010.84
DXJSWisdomTree J20190819ETF32.2625.5526.0926.09-0.54-0.54
DXLGDestination20190819A114.03140.60143.21138.01-2.612.59
DXPEDXP Enterpri20190819A67.8238.7726.9428.3411.8310.44
DXYNDixie Group20190819A465.71203.7929.1129.10174.69174.69
DYDycom Indust20190819A16.7115.048.649.276.415.78
DYAIDyadic Inter20190819A172.5695.4568.7774.0026.6821.45
DYLSWisdomTree D20190819ETF14.5915.682.3312.1413.353.54
DYNFBlackRock U.20190819ETF22.417.927.797.790.130.13
DYNTDynatronics20190819A1748.44212.15200.03200.0312.1212.12
DZKDirexion Dai20190819ETF21.6117.1812.5914.534.602.65
DZSIDASAN Zhone20190819A81.8845.9916.9921.6929.0024.29
DZZDB Gold Doub20190819ETN90.7436.4519.3018.2517.1518.20
EAElectronic A20190819A3.605.501.811.983.693.52
EAFGrafTech Int20190819A12.138.46-0.40-0.278.868.73
EAGGiShares ESG20190819ETF6.404.414.344.350.070.05
EARNELLINGTON RE20190819A27.2915.526.717.578.817.96
EARSAuris Medica20190819A221.38156.35127.31139.1029.0317.24
EASGXtrackers MS20190819ETF29.509.829.829.820.000.00
EASIAmplify EASI20190819ETF19.5116.6616.9116.90-0.25-0.24
EASTEASTSIDE DIS20190819A406.02600.52472.43453.80128.09146.73
EATBrinker Inte20190819A7.004.041.571.612.462.44
EBEventbrite,20190819A19.859.715.866.643.853.06
EBAYeBay Inc20190819A2.605.763.813.861.961.93
EBFEnnis, Inc.20190819A21.0311.480.310.8411.1710.64
EBIXEbix Inc20190819A21.5923.723.734.3219.9919.41
EBIZGlobal X E-c20190819ETF29.0036.990.07-23.9336.9260.93
EBMTEagle Bancor20190819A197.47112.76-75.03-71.32187.80184.08
EBNDSPDR Bloombe20190819ETF16.716.226.256.33-0.03-0.11
EBSEmergent Bio20190819A20.108.572.673.365.905.21
EBSBMeridian Ban20190819A23.5113.305.356.287.967.02
EBTCEnterprise B20190819A220.80110.0846.3646.3663.7163.72
ECHiShares MSCI20190819ETF8.516.012.923.593.082.41
ECHOEcho Global20190819A24.778.921.531.777.397.15
ECLEcolab, Inc.20190819A4.922.70-1.13-0.823.833.52
ECNSiShares MSCI20190819ETF63.69117.59-162.13-169.58279.72287.17
ECOLUS Ecology,20190819A27.8810.514.706.125.824.39
ECOMCHANNELADVIS20190819A30.9420.10-2.32-2.6222.4222.73
ECONColumbia Eme20190819ETF12.376.384.784.741.591.64
ECORelectroCore,20190819A165.64122.0355.3981.0666.6440.97
ECOWPacer Emergi20190819ETF123.7393.7994.4693.79-0.670.00
ECPGEncore Capit20190819A17.937.680.341.547.356.14
ECTECA Marcellu20190819A107.4954.2446.4746.477.767.76
EDConsolidated20190819A3.795.041.001.154.053.90
EDCDirexion Dai20190819ETF3.632.680.920.761.771.92
EDENiShares MSCI20190819ETF24.5231.8228.8428.842.982.98
EDITEditas Medic20190819A18.579.625.656.023.973.60
EDIVSPDR S&P Eme20190819ETF31.3318.9611.7418.567.220.41
EDNTEdison Natio20190819A284.22198.88163.72164.3235.1634.57
EDOGALPS Emergin20190819ETF37.8472.8766.8566.856.026.02
EDOWFirst Trust20190819ETF19.1217.5117.5417.51-0.030.00
EDRYEuroDry Ltd.20190819A1275.021193.981193.981193.980.000.00
EDSAEdesa Biotec20190819A632.98524.24332.13507.78192.1116.46
EDUCEducational20190819A324.15251.83251.83251.830.000.00
EDVVanguard Wor20190819ETF7.634.393.043.301.351.09
EDZDirexion Dai20190819ETF3.492.990.370.152.622.84
EEEl Paso Elec20190819A4.281.931.251.450.680.48
EEFTEuronet Worl20190819A11.565.353.063.102.292.25
EEHELEMENTS Lin20190819ETN459.94
EELVInvesco S&P20190819ETF46.5220.2318.7118.991.521.24
EEMiShares MSCI20190819ETF2.512.340.801.021.541.32
EEMAiShares MSCI20190819ETF11.6912.475.405.187.077.29
EEMDAAM S&P Emer20190819ETF135.1830.7430.7430.740.000.00
EEMOInvesco S&P20190819ETF80.6133.8732.0932.091.781.78
EEMSiShares MSCI20190819ETF40.0716.8215.3915.671.441.15
EEMViShares Edge20190819ETF2.551.841.391.480.450.36
EEMXSPDR MSCI Em20190819ETF39.3811.8311.8311.830.000.00
EESWisdomTree U20190819ETF8.9416.2411.9213.744.322.50
EETProShares Ul20190819ETF46.8613.603.464.6110.148.99
EEVProShares Tr20190819ETF4.9012.624.415.178.217.45
EEXEmerald Hold20190819A30.2716.3911.1610.855.245.54
EFAiShares MSCI20190819ETF1.591.791.151.370.640.43
EFADProShares MS20190819ETF14.915.085.285.23-0.20-0.15
EFASGlobal X MSC20190819ETF59.5155.9559.6159.61-3.66-3.66
EFAViShares Edge20190819ETF1.481.451.221.320.230.13
EFAXSPDR MSCI EA20190819ETF35.057.807.777.730.030.07
EFCEllington Fi20190819A10.606.493.393.593.112.91
EFGiShares MSCI20190819ETF14.478.137.437.290.700.84
EFNLiShares MSCI20190819ETF58.8861.5261.5261.520.000.00
EFOProShares Ul20190819ETF67.8944.1644.1644.160.000.00
EFOIEnergy Focus20190819A205.64153.08141.06149.8312.013.24
EFSCEnterprise F20190819A31.8612.567.418.085.154.47
EFUProShares Tr20190819ETF53.3640.1835.9736.044.214.13
EFViShares MSCI20190819ETF2.401.421.051.080.370.33
EFXEquifax, Inc20190819A6.092.143.091.57-0.950.57
EFZProShares Tr20190819ETF7.8713.4911.8012.901.690.59
EGANeGain Corpor20190819A48.6028.938.569.0020.3719.93
EGBNEagle Bancor20190819A12.705.722.853.332.872.40
EGHT8x8, Inc. Co20190819A7.744.32-1.14-0.085.464.40
EGLEEagle Bulk S20190819A31.8523.204.175.1919.0318.01
EGOEldorado Gol20190819A11.8313.330.028.8813.344.50
EGOVNIC Inc20190819A13.127.231.551.835.685.39
EGPEastGroup Pr20190819A8.574.811.381.433.433.38
EGPTVanEck Vecto20190819ETF119.9647.9439.9939.557.958.39
EGRXEagle Pharma20190819A41.5824.6710.839.2613.8415.41
EGYVaalco Energ20190819A77.2969.1044.6043.8824.5025.22
EHCEncompass He20190819A8.754.692.923.041.771.65
EHTHeHealth, Inc20190819A22.6211.044.345.026.706.02
EIDOiShares MSCI20190819ETF4.116.644.944.691.701.96
EIDXEidos Therap20190819A76.8435.4820.7424.8314.7410.65
EIGEmployers Ho20190819A31.9131.79-4.362.7636.1529.03
EIGIEndurance In20190819A44.5331.5913.9115.4217.6816.24
EIGREiger BioPha20190819A39.1334.4726.8330.897.643.58
EIRLiShares MSCI20190819ETF29.9512.3810.4310.431.951.95
EISiShares MSCI20190819ETF29.7412.5911.1811.221.411.37
EIXEdison Inter20190819A4.017.031.212.005.825.04
EJULInnovator MS20190819ETF23.906.206.016.200.180.00
EKARIdeanomics N20190819ETF22.7436.9436.9436.940.000.00
EKSOEkso Bionics20190819A55.7544.1614.3822.9129.7921.25
ELThe Estee La20190819A7.285.422.253.273.172.15
ELANElanco Anima20190819A7.893.582.231.421.352.16
ELDWisdomTree E20190819ETF46.1317.8314.3514.793.483.04
ELFe.l.f. Beaut20190819A13.248.40-0.530.518.937.89
ELGXEndologix In20190819A32.1121.0316.5214.894.566.23
ELLOEllomay Capi20190819A587.0463.2063.2063.200.000.00
ELMDElectromed,20190819A358.55182.55175.64166.066.9216.50
ELOXEloxx Pharma20190819A305.45132.1098.0796.6334.0335.47
ELSEquity Lifes20190819A8.495.996.046.27-0.05-0.28
ELSEElectro-Sens20190819A248.99144.93-4.63-4.63149.56149.56
ELTKEltek Ltd20190819A311.03274.84199.65218.6075.2056.24
ELVTElevate Cred20190819A55.4260.3629.9353.5130.436.85
ELYCallaway Gol20190819A8.126.772.803.233.983.55
EMAGVanEck Vecto20190819ETF177.9588.6188.6188.610.000.00
EMANeMagin Corpo20190819A663.41315.52135.87134.40179.65181.12
EMBiShares J.P.20190819ETF0.922.190.450.531.741.66
EMBHiShares Inte20190819ETF36.1023.6423.3523.640.280.00
EMCBWisdomTree E20190819ETF63.8125.1225.1225.120.000.00
EMCFEmclaire Fin20190819A636.34297.34295.97295.971.371.37
EMCGWisdomTree E20190819ETF51.6533.3833.3833.380.000.00
EMDVProShares MS20190819ETF48.8337.1837.1837.180.000.00
EMEEMCOR Group,20190819A10.284.671.792.152.882.52
EMFMGlobal X MSC20190819ETF78.0256.1740.8640.8615.3115.31
EMGFiShares Edge20190819ETF26.0816.1613.4313.182.732.98
EMHYiShares J.P.20190819ETF4.972.780.910.991.871.79
EMIFiShares Emer20190819ETF81.0471.0167.8767.873.143.14
EMIHXtrackers Em20190819ETF71.44211.35-206.76-206.76418.11418.11
EMKREmcore Corp20190819A123.8762.2429.1934.3033.0627.94
EMLEastern Comp20190819A261.80284.64175.10175.10109.53109.53
EMLCVanEck Vecto20190819ETF3.022.72-0.470.273.202.45
EMLPFirst Trust20190819ETF4.405.36-0.011.435.373.94
EMMFWisdomTree E20190819ETF114.5619.5019.5019.500.000.00
EMMSEmmis Commun20190819A236.2888.5399.9195.30-11.38-6.77
EMNEastman Chem20190819A5.545.241.142.314.112.93
EMPEntergy Miss20190819A41.7225.6021.3022.354.303.25
EMQQEMQQ The Eme20190819ETF12.6518.5810.4010.688.187.90
EMREmerson Elec20190819A3.063.32-0.06-0.073.383.39
EMSGXtrackers MS20190819ETF34.36
EMSHProShares Sh20190819ETF74.6164.7963.7264.791.080.00
EMTLSPDR DoubleL20190819ETF22.5416.4012.1512.184.254.22
EMTYProShares De20190819ETF38.02159.11-42.35113.18201.4645.93
EMXEMX Royalty20190819A109.60104.5284.0384.6720.4919.85
EMXCiShares MSCI20190819ETF50.6233.7248.4033.72-14.680.00
ENBEnbridge, In20190819A3.014.051.852.302.211.75
ENBLENABLE MIDST20190819A11.2723.4815.1514.818.378.74
ENDPEndo Interna20190819A41.6833.3020.0323.2113.2710.07
ENFRAlerian Ener20190819ETF42.5215.2415.1715.240.070.00
ENGENGlobal Cor20190819A231.33266.79253.19255.7313.6111.07
ENLCENLINK MIDST20190819A12.7711.314.406.326.915.01
ENLVEnlivex Ther20190819A339.03136.1817.3619.74118.82116.44
ENOBEnochian Bio20190819A92.36100.3273.6984.2526.6316.08
ENORiShares MSCI20190819ETF30.0739.1839.4840.83-0.30-1.65
ENPHEnphase Ener20190819A7.556.913.523.623.393.30
ENREnergizer Ho20190819A7.209.143.096.236.052.91
ENSEnerSys, Inc20190819A15.108.243.103.655.144.59
ENSGThe Ensign G20190819A24.189.792.383.707.416.09
ENSVEnservco Cor20190819A332.17257.72219.23219.9238.4937.80
ENTGlobal Eagle20190819A89.56118.67118.97118.20-0.300.47
ENTAEnanta Pharm20190819A45.9118.616.179.7212.448.89
ENTGEntegris Inc20190819A8.104.881.081.063.803.82
ENTRERShares Ent20190819ETF28.0825.5725.5725.570.000.00
ENTXEntera Bio L20190819A662.67353.39-16.3931.52369.79321.87
ENVENVESTNET, I20190819A14.807.174.924.972.252.20
ENVAEnova Intern20190819A20.387.17-1.291.908.465.27
ENZEnzo Biochem20190819A72.2347.277.8013.2439.4734.04
ENZLiShares Trus20190819ETF24.5511.108.899.122.211.98
EOGEOG Resource20190819A4.783.250.701.282.561.98
EOLSEvolus, Inc.20190819A49.7329.2916.0718.0913.2211.21
EPAMEPAM SYSTEMS20190819A14.665.855.512.930.342.92
EPAYBottomline T20190819A15.789.860.59-18.189.2828.04
EPCEdgewell Per20190819A10.7133.53-0.441.1633.9732.39
EPDEnterprise P20190819A3.554.261.622.462.641.80
EPHEiShares MSCI20190819ETF13.109.282.713.256.576.03
EPIWisdomTree I20190819ETF4.3111.696.183.765.647.95
EPIXESSA Pharma20190819A1392.04720.42453.68550.42266.74170.00
EPMEvolution Pe20190819A57.2534.0829.2728.644.815.44
EPOLiShares MSCI20190819ETF5.253.581.662.441.921.13
EPPiShares MSCI20190819ETF2.282.770.521.182.261.60
EPREPR Properti20190819A6.564.811.532.093.282.72
EPRFInnovator S&20190819ETF51.31104.0941.3059.1662.7944.93
EPRTEssential Pr20190819A15.5327.975.046.8622.9221.19
EPSWisdomTree U20190819ETF17.2619.3311.7113.907.625.43
EPSNEpsilon Ener20190819A1574.34404.05404.05404.050.000.00
EPUiShares MSCI20190819ETF16.759.757.096.842.662.91
EPVProShares Ul20190819ETF27.0527.1023.2523.143.853.96
EPZMEpizyme, Inc20190819A25.8313.292.374.1510.929.14
EQEquillium, I20190819A672.70273.82147.94186.46125.8887.36
EQALInvesco Russ20190819ETF7.116.275.275.631.000.64
EQBKEquity Bancs20190819A53.0812.687.578.425.044.16
EQCEquity Commo20190819A7.643.561.261.192.292.37
EQHEquitable Ho20190819A5.6016.56-1.302.7317.9213.90
EQIXEquinix, Inc20190819A10.085.172.142.533.022.60
EQLALPS Equal S20190819ETF5.054.143.933.880.200.26
EQMEQM Midstrea20190819A12.826.243.454.772.791.46
EQREquity Resid20190819A4.312.540.260.692.271.85
EQRRProShares Eq20190819ETF16.40
EQSEquus Total20190819A604.08606.94649.47649.47-42.53-42.53
EQTEQT CORP20190819A8.219.121.632.377.506.76
EQWLInvesco S&P20190819ETF26.7128.6328.6328.630.000.00
ERAERA GROUP IN20190819A63.8031.3013.2614.5018.0416.80
ERFEnerplus Cor20190819A15.3119.331.803.5717.5515.81
ERIEldorado Res20190819A9.015.822.422.943.402.88
ERIEErie Indemni20190819A29.9514.176.927.977.256.20
ERIIEnergy Recov20190819A21.1714.786.176.538.618.26
ERMEquityCompas20190819ETF39.3530.4329.7629.760.670.67
EROSEROS INTERNA20190819A72.8658.8910.4726.2948.3932.54
ERSXERShares Non20190819ETF54.26
ERUSiShares MSCI20190819ETF4.623.731.872.131.881.63
ERXDirexion Dai20190819ETF6.896.57-0.201.556.785.02
ERYDirexion Dai20190819ETF10.8112.815.818.107.004.71
ESEversource E20190819A3.1414.030.590.4213.4413.61
ESBKElmira Savin20190819A489.38198.45136.76135.8261.6962.63
ESCAEscalade Inc20190819A431.01237.19228.04228.049.159.15
ESEESCO Technol20190819A20.9318.9214.4814.874.444.05
ESEAEuroseas Ltd20190819A579.37665.72550.53633.93115.1931.79
ESGFlexShares T20190819ETF6.688.518.408.970.12-0.46
ESGDiShares Trus20190819ETF10.7511.0611.0411.040.020.02
ESGEiShares, Inc20190819ETF10.954.513.263.711.250.80
ESGGFlexShares S20190819ETF22.3137.23-22.572.4759.8034.75
ESGNColumbia Sus20190819ETF106.5933.966.2522.3527.7211.62
ESGREnstar Group20190819A39.0117.7411.3012.956.424.77
ESGSColumbia Sus20190819ETF38.6817.4617.4617.460.000.00
ESGUiShares Trus20190819ETF6.775.075.415.06-0.350.00
ESGVVanguard ESG20190819ETF7.3515.349.0411.196.304.15
ESIElement Solu20190819A11.518.59-0.39-0.348.978.93
ESLTElbit System20190819A34.3818.889.5410.919.347.97
ESMLiShares ESG20190819ETF21.3716.0114.5214.161.491.85
ESNTEssent Group20190819A10.113.331.931.771.401.57
ESPEspey Mfg. &20190819A340.31121.51121.51121.510.000.00
ESPOVanEck Vecto20190819ETF27.6929.6429.0929.860.55-0.22
ESPREsperion The20190819A28.7313.495.715.987.787.51
ESQEsquire Fina20190819A368.00141.5699.7599.6941.8141.86
ESRTEMPIRE STATE20190819A8.005.983.834.162.151.82
ESSEssex Proper20190819A11.315.542.133.023.412.52
ESSAESSA Bancorp20190819A84.2065.6053.8253.8511.7911.76
ESTAEstablishmen20190819A104.9757.5136.3133.8021.1923.70
ESTCElastic N.V.20190819A13.099.124.114.405.014.72
ESTEEarthstone E20190819A66.9335.8212.5912.1523.2323.66
ESXBCommunity Ba20190819A182.14159.0862.6762.6796.4196.41
ETEnergy Trans20190819A7.446.38-1.55-1.987.948.36
ETFCE*Trade Fina20190819A3.394.191.211.642.982.55
ETHEthan Allen20190819A13.5717.14-0.300.5517.4416.59
ETHOETF Managers20190819ETF16.61148.37148.26148.370.100.00
ETMEntercom Com20190819A27.1925.6910.2711.1015.4114.59
ETNEaton Corpor20190819A3.385.433.203.082.232.35
ETONEton Pharmac20190819A86.2090.2646.6655.4243.6034.84
ETREntergy Corp20190819A4.7610.151.241.408.928.76
ETRNEquitrans Mi20190819A8.706.724.014.642.712.08
ETSYEtsy, Inc.20190819A7.513.930.831.303.102.63
ETTXEntasis Ther20190819A236.72201.09146.90151.0954.1950.00
EUDGWisdomTree E20190819ETF52.1611.9111.9111.910.000.00
EUDVProShares MS20190819ETF18.0021.8317.9617.963.863.86
EUFNiShares MSCI20190819ETF6.113.382.843.020.540.37
EUMProShares Tr20190819ETF5.075.212.052.523.162.69
EUMFWisdomTree E20190819ETF93.1182.5382.5382.530.000.00
EUMViShares Edge20190819ETF11.849.789.139.110.640.67
EURLDirexion Dai20190819ETF12.747.4411.319.46-3.88-2.03
EURNEURONAV NV20190819A12.9411.025.846.755.174.25
EURZXtrackers Eu20190819ETF156.96250.20264.48264.48-14.27-14.27
EUSAiShares MSCI20190819ETF5.276.437.748.18-1.31-1.75
EUSCWisdomTree E20190819ETF18.3212.0610.3010.301.761.76
EVEaton Vance20190819A7.136.203.154.273.051.93
EVAEnviva Partn20190819A36.2127.0013.1617.7913.839.20
EVBGEverbridge,20190819A20.8117.407.408.1110.009.29
EVBNEvans Bancor20190819A216.45109.18106.20107.312.981.87
EVCEntravision20190819A38.4035.0713.7816.6521.2918.45
EVEREverQuote, I20190819A52.2133.528.5313.8324.9919.70
EVFMEvofem Biosc20190819A173.9592.2068.7272.7623.4819.43
EVGNEVOGENE LTD.20190819A484.43128.0044.1744.1783.8383.83
EVHEvolent Heal20190819A18.0013.894.565.489.338.41
EVIEVI Industri20190819A205.9268.6221.9028.0546.7240.56
EVKEver-Glory I20190819A877.74751.20742.49742.498.718.71
EVLOEvelo Biosci20190819A283.21153.79117.55127.6136.2426.19
EVOKEvoke Pharma20190819A212.79178.91151.23146.5627.6832.35
EVOLEvolving Sys20190819A1755.45946.71371.66366.96575.05579.75
EVOPEVO Payments20190819A20.9810.462.843.997.636.47
EVREvercore Inc20190819A13.246.451.972.214.484.25
EVRGEvergy, Inc.20190819A4.2315.16-2.63-0.6917.7915.85
EVRIEveri Holdin20190819A16.5011.011.313.349.707.67
EVSIEnvision Sol20190819A285.42164.17160.90160.413.263.76
EVTCEVERTEC, INC20190819A10.945.60-0.430.336.035.27
EVXVanEck Vecto20190819ETF23.0810.2010.6810.59-0.49-0.40
EWEdwards Life20190819A6.555.791.882.243.903.55
EWAiShares MSCI20190819ETF4.693.742.592.591.151.14
EWBCEast-West Ba20190819A8.3314.917.4811.447.433.47
EWCiShares MSCI20190819ETF3.602.900.531.222.361.68
EWCOInvesco Exch20190819ETF18.6811.8311.2511.250.580.58
EWDiShares MSCI20190819ETF3.603.391.401.581.991.81
EWGiShares MSCI20190819ETF3.862.630.820.781.811.85
EWGSiShares MSCI20190819ETF27.0924.8724.8724.870.000.00
EWHiShares MSCI20190819ETF4.203.472.142.291.321.17
EWIiShares MSCI20190819ETF3.843.410.881.492.531.92
EWJiShares MSCI20190819ETF1.871.980.851.111.120.87
EWJEiShares MSCI20190819ETF18.6210.9310.9310.930.000.00
EWJViShares MSCI20190819ETF12.914.260.000.004.264.26
EWKiShares MSCI20190819ETF18.3330.2921.4629.388.830.91
EWLiShares MSCI20190819ETF2.692.270.440.851.841.43
EWMiShares MSCI20190819ETF3.602.641.591.601.051.04
EWMCInvesco S&P20190819ETF19.5759.5259.52-39.600.0099.11
EWNiShares MSCI20190819ETF3.493.140.540.892.592.25
EWOiShares MSCI20190819ETF24.0215.3516.3514.13-1.001.21
EWPiShares MSCI20190819ETF3.752.781.441.591.341.17
EWQiShares MSCI20190819ETF3.442.780.841.301.931.48
EWREInvesco S&P20190819ETF13.828.148.098.090.040.05
EWSiShares MSCI20190819ETF4.363.722.522.541.201.18
EWSCInvesco S&P20190819ETF15.646.640.032.356.614.29
EWTiShares MSCI20190819ETF2.912.270.891.191.381.08
EWUiShares MSCI20190819ETF3.332.471.721.840.750.63
EWUSiShares MSCI20190819ETF75.1926.5417.7613.008.7813.54
EWVProShares Tr20190819ETF58.0149.6648.3047.811.371.85
EWWiShares MSCI20190819ETF2.642.520.740.921.781.60
EWXSPDR S&P Eme20190819ETF13.569.479.079.580.40-0.11
EWYiShares MSCI20190819ETF1.912.040.800.921.241.12
EWZiShares MSCI20190819ETF2.424.152.952.811.221.36
EWZSiShares MSCI20190819ETF32.9228.0625.3125.342.752.72
EXASExact Scienc20190819A12.8611.583.032.568.559.02
EXCExelon Corpo20190819A2.273.711.331.342.382.37
EXELExelixis Inc20190819A5.5511.098.287.702.823.40
EXFOEXFO INC.20190819A240.65139.1879.7894.7259.3944.45
EXIiShares Glob20190819ETF11.434.704.694.660.000.04
EXKEndeavour Si20190819A41.6444.3313.5023.0130.8721.37
EXLSExlService H20190819A19.9810.264.255.456.014.81
EXPEagle Materi20190819A12.213.40-0.54-0.463.953.86
EXPDExpeditors I20190819A5.186.290.660.935.625.35
EXPEExpedia Grou20190819A3.236.17-1.90-2.048.078.22
EXPIeXp World Ho20190819A55.3067.3842.2342.1225.1425.26
EXPOExponent Inc20190819A12.6919.532.222.7017.3116.83
EXPRExpress, Inc20190819A49.6332.2920.9421.8011.3510.49
EXRExtra Space20190819A5.598.041.27-0.216.768.24
EXTNExterran Cor20190819A39.0865.831.473.4064.3662.44
EXTRExtreme Netw20190819A13.8739.411.6532.9137.776.51
EYENational Vis20190819A16.6410.481.121.969.368.52
EYEGEyegate Phar20190819A157.34119.2781.1681.1638.1138.10
EYENEyenovia, In20190819A324.87272.58155.34162.84117.24109.74
EYESSecond Sight20190819A143.24185.72181.62181.714.114.01
EYLDCambria Emer20190819ETF33.9379.4641.5841.6437.8937.83
EYPTEyePoint Pha20190819A92.7749.5140.2639.529.259.99
EZAiShares MSCI20190819ETF8.656.733.683.823.052.91
EZJProShares Ul20190819ETF54.5972.8015.7015.7057.0957.09
EZMWisdomTree U20190819ETF5.714.353.953.990.390.36
EZPWEzcorp Inc20190819A21.0416.554.228.8512.337.70
EZUiShare MSCI20190819ETF2.674.572.973.191.601.38
FFord Motor C20190819A11.047.833.543.904.293.93
FAARFirst Trust20190819ETF26.7013.5013.6113.61-0.11-0.11
FABFirst Trust20190819ETF26.5926.8430.4230.42-3.59-3.59
FADFirst Trust20190819ETF32.2413.6212.8412.840.780.78
FAFFirst Americ20190819A6.132.670.530.872.141.80
FALNiShares Fall20190819ETF20.5512.38-1.18-1.1113.5613.48
FAMIFarmmi, Inc.20190819A1478.96385.40348.39348.3937.0137.01
FANFirst Trust20190819ETF15.7511.9412.5312.53-0.59-0.59
FANGDiamondback20190819A8.655.854.333.881.521.97
FARMFarmer Bros20190819A52.8032.1919.2318.8912.9613.30
FAROFaro Technol20190819A33.2020.9812.0212.488.968.50
FASDirexion Dai20190819ETF7.686.123.574.412.551.71
FASTFastenal Co20190819A3.663.960.340.173.623.79
FATFAT Brands I20190819A662.73318.22316.76316.761.461.46
FATEFate Therape20190819A27.0131.488.728.8722.7622.61
FAUSFirst Trust20190819ETF53.21
FAZDirexion Dai20190819ETF7.436.621.813.444.813.19
FBFacebook, In20190819A1.932.392.461.68-0.070.71
FBCFlagstar Ban20190819A13.576.832.783.204.053.63
FBGXUBS AG FI En20190819ETN30.2917.268.478.928.808.35
FBHSFORTUNE BRAN20190819A6.714.920.00-1.214.926.12
FBIOFortress Bio20190819A112.9165.6852.9231.6912.7633.99
FBIZFirst Busine20190819A103.6250.4638.6840.7211.789.74
FBKFB Financial20190819A40.2818.219.6212.068.596.15
FBMFoundation B20190819A22.9110.172.035.898.144.29
FBMSFirst Bancsh20190819A96.8420.459.839.9610.6210.49
FBNCFirst Bancor20190819A48.1828.5418.0418.5410.5010.00
FBNDFidelity Tot20190819ETF3.495.931.441.874.484.06
FBPFirst BanCor20190819A11.199.576.325.623.263.95
FBSSFauquier Ban20190819A293.9661.7146.7946.7914.9214.92
FBTFirst Trust20190819ETF9.275.590.904.714.690.88
FBZFirst Trust20190819ETF68.7846.3145.6346.020.680.28
FCFranklin Cov20190819A119.9057.4634.5935.8822.8721.58
FCAFirst Trust20190819ETF94.8370.1189.3978.85-19.27-8.74
FCALFirst Trust20190819ETF36.2830.9913.8213.8217.1717.17
FCANFirst Trust20190819ETF17.0713.2513.2513.250.000.00
FCAPFirst Capita20190819A254.72157.65120.00126.7037.6530.94
FCAUFIAT CHRYSLE20190819A8.025.511.832.063.673.45
FCBCFirst Commun20190819A74.1344.4042.2542.682.151.72
FCBPFirst Choice20190819A282.79150.07141.07145.899.004.18
FCCOFirst Commun20190819A295.70208.1760.9879.89147.19128.28
FCCY1st Constitu20190819A94.50166.9040.6140.48126.28126.41
FCEFFirst Trust20190819ETF35.6419.9019.9119.90-0.010.00
FCELFuelCell Ene20190819A73.5768.9953.7459.3515.269.64
FCFFirst Common20190819A9.8312.166.906.355.275.81
FCFSFirstCash, I20190819A28.9910.305.005.495.304.81
FCGFirst Trust20190819ETF8.958.83-0.56-0.339.399.17
FCNFTI Consulti20190819A11.217.091.271.945.825.15
FCNCAFirst Citize20190819A59.9731.0319.1919.9811.0810.61
FCOMFidelity MSC20190819ETF10.246.01-1.80-1.197.817.20
FCORFidelity Cor20190819ETF6.4915.4415.5615.74-0.12-0.30
FCPTFour Corners20190819A14.886.812.782.694.024.12
FCTRFirst Trust20190819ETF26.4216.6116.6116.610.000.00
FCVTFirst Trust20190819ETF26.9420.4320.6820.48-0.26-0.05
FCXFreeport-McM20190819A10.769.484.614.374.875.11
FDBCFidelity D &20190819A311.42164.73174.74174.82-10.01-10.09
FDDFirst Trust20190819ETF8.336.605.495.501.101.09
FDEFFirst Defian20190819A74.8822.187.547.9114.6514.28
FDEMFidelity Tar20190819ETF19.4710.9813.7015.06-2.72-4.08
FDEVFidelity Tar20190819ETF18.0421.6121.6121.610.000.00
FDHYFidelity Hig20190819ETF15.8250.8150.4950.710.320.11
FDISFidelity MSC20190819ETF7.073.7612.5312.64-8.77-8.88
FDIVFirst Trust20190819ETF16.5611.2511.2511.250.000.00
FDLFirst Trust20190819ETF4.522.942.562.570.380.37
FDLOFidelity Low20190819ETF8.074.654.234.300.420.35
FDMFirst Trust20190819ETF11.9319.1518.3418.840.810.31
FDMOFidelity Mom20190819ETF9.485.265.075.010.200.25
FDNFirst Trust20190819ETF3.652.691.591.201.101.49
FDNIFirst Trust20190819ETF51.2021.9811.8311.8310.1510.15
FDPFresh Del Mo20190819A26.3310.771.912.498.908.31
FDRRFidelity Div20190819ETF18.0420.2113.3811.746.838.48
FDSFactset Rese20190819A10.875.032.262.192.782.84
FDTFirst Trust20190819ETF12.972.982.462.900.520.09
FDTSFirst Trust20190819ETF117.2067.3967.3967.390.000.00
FDUSFidus Invest20190819A27.6422.5014.9716.157.536.35
FDVVFidelity Hig20190819ETF15.058.437.988.040.450.39
FDXFedEx Corpor20190819A4.444.261.811.822.452.44
FEFirstEnergy20190819A2.331.990.320.211.671.78
FEIMFrequency El20190819A92.50102.4464.5072.1037.9430.35
FELEFranklin Ele20190819A22.5121.5710.9310.8910.6410.68
FEMFirst Trust20190819ETF10.447.035.525.251.511.78
FEMBFirst Trust20190819ETF21.5516.6523.8823.89-7.22-7.24
FEMSFirst Trust20190819ETF51.8136.9436.2834.700.662.24
FENCFennec Pharm20190819A453.51196.12175.15178.2020.9717.91
FENYFidelity MSC20190819ETF6.998.623.718.124.910.50
FEPFirst Trust20190819ETF17.239.518.278.021.251.50
FETFORUM ENERGY20190819A64.2748.9626.6928.2422.2720.72
FEULCredit Suiss20190819ETN10.0911.6511.6511.650.000.00
FEUZFirst Trust20190819ETF104.1563.8950.0450.0413.8513.85
FEXFirst Trust20190819ETF3.372.061.971.980.090.08
FEYEFireEye, Inc20190819A7.7010.992.367.538.633.51
FEZSPDR EURO ST20190819ETF2.762.571.421.611.150.96
FFFuture Fuel20190819A47.2818.7812.6512.276.136.51
FFBCFirst Financ20190819A13.9315.525.776.239.759.29
FFBWFFBW, Inc. C20190819A635.75626.99626.99626.990.000.00
FFEUBarclays ETN20190819ETN104.2373.7272.8572.850.870.87
FFGFBL Financia20190819A93.4245.0628.1130.1416.9514.92
FFHGFormula Foli20190819ETF33.3524.2825.6125.14-1.33-0.86
FFHLFuwei Films20190819A288.91207.41205.47207.411.940.00
FFICFlushing Fin20190819A33.7152.652.954.9149.7047.73
FFINFirst Financ20190819A12.4525.886.047.0019.8318.88
FFIUUVA Unconstr20190819ETF40.48
FFIVF5 Networks20190819A7.693.310.551.092.502.27
FFNWFirst Financ20190819A118.5066.0565.7665.670.280.38
FFSGFormulaFolio20190819ETF41.6614.2413.7913.790.450.45
FFTGFormulaFolio20190819ETF52.539.409.499.40-0.080.00
FFTIFormulaFolio20190819ETF11.1018.9819.0219.01-0.04-0.03
FFTYInnovator IB20190819ETF6.3213.568.597.194.976.37
FFWMFirst Founda20190819A35.4221.7713.4916.738.285.04
FGFGL Holdings20190819A14.2412.595.115.527.487.07
FGBIFIRST GUARAN20190819A181.17471.6956.0956.09415.61415.61
FGDFirst Trust20190819ETF11.6111.8110.3610.321.451.49
FGENFibroGen, In20190819A18.127.472.452.875.024.60
FGMFirst Trust20190819ETF38.6917.5817.1517.220.430.35
FHBFirst Hawaii20190819A6.2412.751.12-0.4411.6613.23
FHKFirst Trust20190819ETF112.53107.84107.84107.840.000.00
FHLCFidelity MSC20190819ETF4.818.652.703.375.965.28
FHNFirst Horizo20190819A6.435.162.883.322.281.83
FIFRANKS INTER20190819A24.3618.829.7410.319.088.50
FIBKFirst Inters20190819A19.146.441.842.744.593.69
FIBRiShares Edge20190819ETF12.768.788.788.780.000.00
FICOFair Isaac C20190819A12.895.392.122.403.272.99
FIDFirst Trust20190819ETF51.2842.0942.9742.97-0.88-0.88
FIDIFidelity Int20190819ETF81.5938.7633.3937.145.371.62
FIDUFidelity MSC20190819ETF5.2739.3127.7230.0811.599.23
FIEEFI Enhanced20190819ETN112.0286.2280.7684.735.461.49
FIHDUBS AG FI En20190819ETN73.5936.0135.5035.110.510.91
FILLiShares MSCI20190819ETF47.2858.4657.3857.651.080.81
FINXGlobal X Fun20190819ETF27.6910.379.9910.150.370.22
FISFidelity Nat20190819A2.572.460.570.721.901.74
FISIFinancial In20190819A90.3331.8613.7415.0118.1116.84
FISRSPDR SSGA Fi20190819ETF14.538.642.642.726.015.92
FISVFiserv Inc20190819A2.165.002.653.522.351.48
FITFitbit, Inc.20190819A33.7525.9513.7114.5612.2411.38
FITBFifth Third20190819A3.934.381.571.592.812.79
FITESPDR S&P Ken20190819ETF23.7010.378.299.222.091.16
FIVAFidelity Int20190819ETF55.1654.3044.8354.309.470.00
FIVEFive Below,20190819A13.4510.743.233.607.517.15
FIVGDefiance Nex20190819ETF8.9731.0014.8719.0216.1311.99
FIVNFIVE9, INC.20190819A16.1919.778.699.5511.0710.21
FIWFirst Trust20190819ETF10.4414.199.9610.024.224.17
FIXComfort Syst20190819A17.848.944.054.424.894.52
FIXDFirst Trust20190819ETF9.174.874.574.740.290.12
FIXXHomology Med20190819A76.6528.1114.9516.5313.1711.64
FIYYBarclays ETN20190819ETN91.1755.1243.3743.8011.7511.32
FIZZNational Bev20190819A23.8811.462.261.379.2010.09
FJPFirst Trust20190819ETF61.0617.4714.0512.673.434.81
FKOFirst Trust20190819ETF76.0127.9227.5727.570.340.34
FKUFirst Trust20190819ETF59.3727.3812.7312.7314.6614.66
FLFoot Locker,20190819A4.869.316.796.392.532.93
FLAGFLAG-Forensi20190819ETF36.20
FLATiPath US Tre20190819ETF72.34
FLAXFranklin FTS20190819ETF43.9716.7916.7916.790.000.00
FLBLFranklin Lib20190819ETF29.0424.0324.0324.030.000.00
FLBRFranklin FTS20190819ETF40.7810.394.8512.165.54-1.77
FLCHFranklin FTS20190819ETF43.8323.0218.7823.024.240.00
FLCOFranklin Lib20190819ETF23.1127.7326.2527.731.480.00
FLDMFluidigm Cor20190819A26.2222.105.687.3716.4214.73
FLDRFidelity Low20190819ETF2.431.751.411.410.340.34
FLEEFranklin FTS20190819ETF8.236.336.336.330.000.00
FLEHFranklin FTS20190819ETF34.4243.0643.0643.060.000.00
FLEUBarclays ETN20190819ETN142.10154.8588.5688.5666.2966.29
FLEXFlex Ltd. Or20190819A10.108.353.523.484.834.86
FLFRFranklin FTS20190819ETF12.47
FLGBFranklin FTS20190819ETF21.9112.5212.4912.490.030.03
FLGECredit Suiss20190819ETN52.1321.4514.6815.046.776.40
FLGRFranklin FTS20190819ETF13.729.919.919.910.000.00
FLGTFulgent Gene20190819A152.47159.2069.5375.6289.6783.58
FLHKFranklin FTS20190819ETF27.458.3310.4610.46-2.14-2.14
FLHYFranklin Lib20190819ETF36.2931.0032.1832.18-1.18-1.18
FLIAFranklin Lib20190819ETF36.6258.3558.3558.350.000.00
FLICFirst of Lon20190819A32.3910.550.490.8710.069.67
FLINFranklin FTS20190819ETF53.1941.7341.7341.730.000.00
FLIRFlir Systems20190819A6.099.801.142.648.667.16
FLIYFranklin FTS20190819ETF12.9210.9812.8012.80-1.82-1.82
FLJHFranklin FTS20190819ETF44.8636.4773.4734.86-37.001.61
FLJPFranklin FTS20190819ETF12.968.268.268.260.000.00
FLKRFranklin FTS20190819ETF43.0782.0182.4282.01-0.420.00
FLLFull House R20190819A232.29217.13156.44156.4760.6960.66
FLLAFranklin FTS20190819ETF13.9012.4913.4112.49-0.920.00
FLLVFranklin Lib20190819ETF9.867.702.792.794.914.91
FLMFirst Trust20190819ETF38.7147.0747.0747.070.000.00
FLMBFranklin Lib20190819ETF24.3815.157.7113.277.441.87
FLMIFranklin Lib20190819ETF18.2411.3811.3811.380.000.00
FLMNFalcon Miner20190819A73.2433.4526.9327.296.526.16
FLMXFranklin FTS20190819ETF37.6611.1611.1611.160.000.00
FLNFirst Trust20190819ETF69.3221.5221.5121.460.020.06
FLNGFLEX LNG Ltd20190819A173.70168.67109.47109.8059.2058.87
FLNTFluent, Inc.20190819A43.1534.521.023.4433.4931.08
FLOFlowers Food20190819A5.266.372.792.333.584.04
FLOTiShares Floa20190819ETF1.970.970.970.970.000.00
FLOWSPX FLOW, In20190819A17.917.442.732.954.704.49
FLQDFranklin Lib20190819ETF4.551.643.520.00-1.881.64
FLQEFranklin Lib20190819ETF60.9422.0018.1717.473.844.54
FLQHFranklin Lib20190819ETF30.258.428.428.420.000.00
FLQLFranklin Lib20190819ETF8.3610.996.837.184.173.81
FLQMFranklin Lib20190819ETF15.6216.3618.7516.33-2.390.03
FLQSFranklin Lib20190819ETF14.2740.3437.4340.342.910.00
FLRFluor Corpor20190819A6.756.100.532.555.633.54
FLRNSPDR Bloombe20190819ETF3.264.844.834.830.010.01
FLRTPacific Glob20190819ETF87.05122.8610.18122.86112.680.00
FLRUFranklin FTS20190819ETF22.3032.1832.0432.180.140.00
FLSFlowserve Co20190819A6.3121.423.413.5718.0117.85
FLSAFranklin FTS20190819ETF31.1754.7823.7754.7831.010.00
FLSWFranklin FTS20190819ETF31.073.853.853.850.000.00
FLTFleetCor Tec20190819A7.103.621.131.412.492.20
FLTBFidelity Lim20190819ETF6.116.022.942.943.083.08
FLTRVanEck Vecto20190819ETF5.154.374.174.170.200.20
FLTWFranklin FTS20190819ETF22.6411.4211.3811.380.030.03
FLWS1-800-FLOWER20190819A16.9517.654.345.3513.3112.29
FLXNFlexion Ther20190819A28.2315.007.268.647.736.36
FLXSFlexsteel In20190819A80.3354.6427.6328.2027.0126.44
FLZAFranklin FTS20190819ETF31.4726.9326.9326.930.000.00
FMiShares MSCI20190819ETF22.1917.8111.3113.706.504.11
FMAOFarmers & Me20190819A236.95164.75164.75164.750.000.00
FMATFidelity MSC20190819ETF7.645.835.164.470.681.37
FMBFirst Trust20190819ETF8.633.133.143.200.00-0.07
FMBHFirst Mid Ba20190819A81.9686.0021.3921.7664.6264.24
FMBIFirst Midwes20190819A9.4511.596.226.915.384.68
FMCFMC Corporat20190819A5.214.840.210.474.634.37
FMCIForum Merger20190819A49.4816.5016.5016.500.000.00
FMFFirst Trust20190819ETF70.7949.5417.2017.2032.3432.34
FMHIFirst Trust20190819ETF18.0013.3210.1510.153.173.17
FMKFirst Trust20190819ETF37.4326.9326.9326.930.000.00
FMNBFarmers Nati20190819A32.73338.83249.64253.0889.1985.75
FNFabrinet20190819A16.5511.115.345.975.775.14
FNBF.N.B. Corp20190819A9.567.541.191.746.355.79
FNCBFNCB Bancorp20190819A204.43102.0494.9098.707.143.34
FNCLFidelity MSC20190819ETF3.334.872.963.081.911.79
FNDFloor & Deco20190819A9.694.640.111.794.532.85
FNDASchwab Funda20190819ETF5.215.021.682.183.342.85
FNDBSchwab Funda20190819ETF14.806.6510.6110.61-3.95-3.95
FNDCSchwab Funda20190819ETF12.244.253.143.971.110.29
FNDESchwab Funda20190819ETF6.153.472.7111.750.76-8.27
FNDFSchwab Funda20190819ETF4.342.902.032.020.900.90
FNDXSchwab Funda20190819ETF3.991.912.121.64-0.210.27
FNFFidelity Nat20190819A4.613.510.200.543.302.97
FNGDMicroSectors20190819ETN15.0012.4512.7411.29-0.281.17
FNGOMicroSectors20190819ETN16.117.695.300.202.397.49
FNGUMicroSectors20190819ETN10.4710.995.687.745.313.25
FNGZMicroSectors20190819ETN13.177.933.165.434.782.50
FNHCFedNat Holdi20190819A125.0363.0526.0326.8437.0236.21
FNIFirst Trust20190819ETF10.399.499.309.110.190.37
FNJNFinjan Holdi20190819A99.7666.1253.6948.7012.4417.43
FNKFirst Trust20190819ETF36.8321.1421.2421.14-0.100.00
FNKOFunko, Inc.20190819A15.9411.307.557.973.753.33
FNLCFirst Bancor20190819A218.7388.8570.0569.7318.8019.13
FNVFranco-Nevad20190819A5.375.990.791.415.204.58
FNWBFirst Northw20190819A36.0242.637.807.8434.8434.79
FNXFirst Trust20190819ETF10.0125.1121.1421.173.973.95
FNYFirst Trust20190819ETF40.4417.6916.7216.970.970.72
FOCSFocus Financ20190819A38.0223.5414.2115.199.338.35
FOEFerro Corpor20190819A14.8335.276.177.2329.1128.14
FOLDAmicus Thera20190819A10.5210.473.253.547.216.93
FONRFonar Corpor20190819A108.48101.7381.2787.3320.4714.41
FORForestar Gro20190819A119.9558.4123.1828.9735.2229.43
FORDForward Indu20190819A111.90115.0797.5297.5217.5517.55
FORKFuling Globa20190819A871.82540.93332.67332.67208.26208.26
FORMFormFactor I20190819A18.6228.41-0.96-0.3329.3728.74
FORRForrester Re20190819A45.4228.1911.7214.1816.4714.01
FOSLFossil Group20190819A13.8319.205.756.7313.4512.46
FOVLiShares Focu20190819ETF16.57
FOXFox Corporat20190819A3.434.410.422.004.002.43
FOXAFox Corporat20190819A3.198.041.311.726.756.36
FOXFFox Factory20190819A24.0014.363.6310.4410.733.93
FPAFirst Trust20190819ETF113.9534.9634.9634.960.000.00
FPACFar Point Ac20190819A189.61340.3093.9093.90246.41246.41
FPAYFlexShopper,20190819A263.39172.40137.54143.0534.8629.35
FPEFirst Trust20190819ETF5.234.704.524.470.180.23
FPEIFirst Trust20190819ETF24.2312.5712.5112.550.060.02
FPHFive Point H20190819A36.7813.5711.3511.292.222.28
FPIFarmland Par20190819A38.1529.0918.0020.0711.099.02
FPRXFive Prime T20190819A51.3830.998.9810.8822.0220.12
FPXFirst Trust20190819ETF4.543.622.442.571.181.05
FPXEFirst Trust20190819ETF15.41
FPXIFirst Trust20190819ETF68.2320.5720.5720.570.000.00
FQALFidelity Qua20190819ETF5.922.652.502.610.150.04
FRFirst Indust20190819A6.034.272.352.721.921.55
FRAFFranklin Fin20190819A605.11364.94361.57361.543.383.41
FRAKVanEck Vecto20190819ETF37.8220.3711.226.079.1514.30
FRANFrancesca''s20190819A150.2480.2151.6052.7728.6127.44
FRBAFirst Bank20190819A108.7150.3939.3739.8711.0210.52
FRBKRepublic Fir20190819A35.7385.0827.7830.0457.3855.05
FRCFirst Republ20190819A5.314.622.842.721.781.91
FRDFriedman Ind20190819A305.77233.03248.86230.02-15.823.02
FRDMFreedom 10020190819ETF28.748.208.208.200.000.00
FRELFidelity MSC20190819ETF4.5613.922.403.2011.5210.73
FRGIFiesta Resta20190819A23.4524.284.719.4119.5714.89
FRIFirst Trust20190819ETF5.483.782.553.011.230.81
FRLGLarge Cap Gr20190819ETN65.6931.1713.0414.2218.1316.95
FRMEFirst Mercha20190819A16.9422.352.8317.7019.514.65
FROFrontline Lt20190819A13.1610.752.601.488.159.26
FRPHFRP Holdings20190819A311.14160.99133.37145.1027.6215.89
FRPTFreshpet, In20190819A20.9421.245.6015.3315.645.92
FRTFederal Real20190819A6.914.571.160.543.404.02
FRTAForterra, In20190819A58.5834.8714.1015.8620.7819.06
FSBFranklin Fin20190819A34.7615.561.773.4513.7812.11
FSBCFSB Bancorp,20190819A477.82139.18139.18139.180.000.00
FSBWFS Bancorp,20190819A129.8368.5632.9027.4035.6641.17
FSCTForeScout Te20190819A17.7868.8216.6817.1852.1451.65
FSEAFirst Seacoa20190819A33.0522.4328.9628.96-6.53-6.53
FSFGFirst Saving20190819A210.31100.38-30.77-33.31131.15133.70
FSIFlexible Sol20190819A117.34114.9283.3985.0131.5329.91
FSKFS KKR Capit20190819A17.2914.449.7310.154.704.28
FSLRFirst Solar,20190819A9.585.371.702.333.673.05
FSLYFastly, Inc.20190819A39.7925.5417.8020.007.745.56
FSMFORTUNA Silv20190819A27.5427.8616.5814.9411.2012.93
FSMBFirst Trust20190819ETF18.3711.7325.2025.20-13.47-13.47
FSMDFidelity Sma20190819ETF14.4986.5086.3786.370.140.14
FSPFranklin Str20190819A17.6117.2514.4415.632.801.62
FSSFederal Sign20190819A10.646.321.812.254.514.07
FSTAFidelity MSC20190819ETF4.0616.907.4816.809.420.10
FSTRFoster (Lb)20190819A67.7044.6637.8846.676.78-2.02
FSVFirstService20190819A36.1820.068.1411.0011.929.05
FSZFirst Trust20190819ETF44.7913.9213.9213.920.000.00
FTAFirst Trust20190819ETF3.982.501.721.880.780.63
FTACFinTech Acqu20190819A56.0755.1055.1055.100.000.00
FTAGFirst Trust20190819ETF46.8853.7253.7253.720.000.00
FTAIFortress Tra20190819A21.0513.617.166.916.456.70
FTCFirst Trust20190819ETF7.102.922.922.850.000.06
FTCHFarfetch Lim20190819A14.379.263.933.705.335.56
FTCSFirst Trust20190819ETF3.164.444.074.010.370.42
FTDRfrontdoor, i20190819A22.759.866.387.043.482.81
FTECFidelity MSC20190819ETF3.0717.067.284.099.7812.96
FTEKFuel Tech, I20190819A181.00174.74174.07174.400.660.34
FTFTFuture FinTe20190819A216.25173.92100.59100.5973.3373.33
FTGCFirst Trust20190819ETF23.9717.2417.4717.47-0.23-0.23
FTHIFirst Trust20190819ETF43.1011.3611.3611.360.000.00
FTITechnipFMC p20190819A4.244.362.721.601.642.76
FTKFlotek Indus20190819A53.7250.7546.2846.344.474.42
FTLBFirst Trust20190819ETF42.9945.94-3.0745.9449.000.00
FTLSFirst Trust20190819ETF7.894.133.964.100.170.03
FTNTFortinet, In20190819A5.775.662.723.092.942.56
FTRFrontier Com20190819A75.3469.8027.0243.2742.7826.53
FTRIFirst Trust20190819ETF145.0730.4330.4330.430.000.00
FTSFortis Inc.20190819A2.842.611.671.130.941.48
FTSDFranklin Lib20190819ETF15.3316.0813.0213.023.063.06
FTSIFTS Internat20190819A55.8019.496.227.9213.2611.56
FTSLFirst Trust20190819ETF4.029.248.217.701.031.54
FTSMFirst Trust20190819ETF1.661.431.421.420.010.01
FTVFortive Corp20190819A4.532.611.801.590.821.02
FTXDFirst Trust20190819ETF27.9046.3246.3246.320.000.00
FTXGFirst Trust20190819ETF26.9214.138.738.735.395.39
FTXHFirst Trust20190819ETF62.5714.8114.8114.810.000.00
FTXLFirst Trust20190819ETF55.3038.8838.8738.870.010.01
FTXNFirst Trust20190819ETF37.3349.2051.2751.28-2.06-2.08
FTXOFirst Trust20190819ETF8.533.722.403.691.310.03
FTXRFirst Trust20190819ETF9.195.5814.375.58-8.790.00
FUDE-TRACS UBS20190819ETN1022.831044.841044.841044.840.000.00
FUEAB Svensk Ek20190819ETN1485.76
FULH.B. Fuller20190819A11.3012.008.728.813.293.19
FULCFulcrum Ther20190819A313.52150.95118.31124.0332.6426.92
FULTFulton Finan20190819A6.868.854.214.184.634.67
FUMBFirst Trust20190819ETF24.8424.6324.6324.630.000.00
FUNCedar Fair,20190819A21.5714.354.9310.219.424.14
FUNCFirst United20190819A51.3042.058.748.7433.3133.31
FUNDSprott Focus20190819A75.1213.1413.1413.140.000.00
FUSBFirst US Ban20190819A106.16101.67101.67101.670.000.00
FUTProShares Ma20190819ETF37.3517.6717.6717.670.000.00
FUTYFidelity MSC20190819ETF5.8315.49-0.1814.6515.680.84
FUVArcimoto, In20190819A143.52103.3160.0758.8943.2444.42
FVFirst Trust20190819ETF9.616.825.225.061.601.76
FVALFidelity Val20190819ETF16.087.926.837.011.090.91
FVCFirst Trust20190819ETF9.055.835.725.730.110.10
FVCBFVCBankcorp,20190819A158.97109.61105.74105.743.873.87
FVDFirst Trust20190819ETF3.073.122.592.770.530.35
FVEFive Star Se20190819A543.17605.45620.82620.12-15.37-14.67
FVLFirst TrustV20190819ETF24.2014.0614.3514.35-0.30-0.30
FVRRFiverr Inter20190819A59.1547.7036.3335.5611.3712.15
FWDBAdvisorShare20190819ETF60.0457.8057.8057.800.000.00
FWONALiberty Medi20190819A22.3711.906.796.825.115.08
FWONKLiberty Medi20190819A11.9617.6112.6913.484.924.13
FWRDForward Air20190819A26.515.711.912.473.803.24
FXDFirst Trust20190819ETF5.3110.718.8810.011.830.70
FXGFirst Trust20190819ETF6.465.4210.357.05-4.93-1.62
FXHFirst Trust20190819ETF5.983.421.071.792.351.63
FXIiShares Chin20190819ETF2.562.401.391.481.010.92
FXLFirst Trust20190819ETF4.972.481.191.281.291.20
FXNFirst Trust20190819ETF14.199.507.877.471.632.02
FXNCFIRST NATL C20190819A1108.38598.58598.58598.580.000.00
FXOFirst Trust20190819ETF5.924.224.014.190.210.03
FXPProShares Ul20190819ETF2.753.040.770.732.282.32
FXRFirst Trust20190819ETF4.504.274.674.63-0.40-0.36
FXUFirst Trust20190819ETF4.7810.859.259.031.601.81
FXZFirst Trust20190819ETF7.998.675.516.703.161.97
FYCFirst Trust20190819ETF13.699.427.738.041.691.38
FYLDCambria Fore20190819ETF53.6642.0942.0942.090.000.00
FYTFirst Trust20190819ETF29.4218.5117.9918.160.520.34
FYXFirst Trust20190819ETF9.055.365.065.130.300.23
GGENPACT LIMI20190819A4.192.460.890.841.581.62
GAACambria Glob20190819ETF18.0818.0818.0818.080.000.00
GABCGerman Ameri20190819A37.5850.8316.9819.3833.8531.45
GAIAGaia, Inc. C20190819A52.5036.5510.5817.0825.9719.48
GAINGladstone In20190819A17.8012.216.406.555.815.67
GALSPDR SSgA Gl20190819ETF31.922.832.672.780.160.05
GALTGalectin The20190819A41.5448.5317.4112.8531.1135.68
GAMRETFMG Video20190819ETF31.8319.3118.8317.770.481.55
GARSGarrison Cap20190819A28.7344.6021.7928.4922.8116.11
GASSStealthGas,20190819A69.8967.6637.1845.0130.4822.66
GATXGATX Corpora20190819A18.616.692.282.094.404.59
GAZiPath Series20190819ETN150.8543.32360.31360.31-317.00-317.00
GBCIGlacier Banc20190819A10.147.20-0.70-0.437.907.64
GBDCGolub Capita20190819A13.4211.09-3.911.6715.009.42
GBFiShares Gove20190819ETF13.706.133.613.612.522.52
GBILGoldman Sach20190819ETF1.000.860.860.860.000.00
GBLGAMCO Invest20190819A83.1157.2032.4932.6124.7124.59
GBLIGlobal Indem20190819A267.53115.9879.2697.0436.7218.94
GBRNew Concept20190819A404.13241.75150.07192.8691.6848.89
GBTGlobal Blood20190819A21.5611.334.225.507.115.83
GBUYGoldman Sach20190819ETF12.8516.846.416.4110.4310.43
GBXThe Greenbri20190819A17.3710.066.038.924.031.14
GCAPGain Capital20190819A26.6750.2430.7038.2719.5612.05
GCBCGreene Count20190819A280.73225.92216.59221.419.334.51
GCEClaymore/Rob20190819ETN624.34612.16612.16612.160.000.00
GCIGannett Co.,20190819A10.208.652.663.035.995.62
GCOGenesco Inc.20190819A25.4314.873.202.8711.6712.00
GCOWPacer Global20190819ETF52.1030.3828.3028.792.081.59
GCPGCP Applied20190819A14.335.811.701.974.113.84
GDGeneral Dyna20190819A4.922.400.490.801.911.60
GDATGoldman Sach20190819ETF13.047.527.178.620.34-1.10
GDDYGoDaddy Inc20190819A4.763.441.521.871.921.56
GDENGolden Enter20190819A45.8132.4916.984.4015.5128.09
GDMAGadsden Dyna20190819ETF122.3018.4918.4918.490.000.00
GDNAGoldman Sach20190819ETF13.0024.02-8.90-3.7132.9227.73
GDOTGreen Dot Co20190819A12.338.473.003.295.475.18
GDPGoodrich Pet20190819A489.49201.54169.52169.8932.0231.65
GDVDPrincipal Ac20190819ETF163.9686.8286.7886.780.050.05
GDXVanEck Vecto20190819ETF3.563.290.911.292.382.00
GDXJVanEck Vecto20190819ETF2.662.96-0.390.513.352.45
GEGeneral Elec20190819A11.5010.574.595.405.865.17
GECGreat Elm Ca20190819A576.341126.64345.09387.28781.54739.36
GECCGreat Elm Ca20190819A42.2644.0033.1536.2110.857.79
GEFGreif, Inc.20190819A26.338.243.133.905.114.35
GEFBGreif, Inc.20190819A128.8373.1668.2269.184.933.98
GELGenesis Ener20190819A14.337.120.641.456.475.67
GEMGoldman Sach20190819ETF12.7522.6720.7022.631.970.05
GENGenesis Heal20190819A123.0486.3769.6269.9016.7516.47
GENCGencor Indus20190819A166.91217.73111.43112.51106.30105.22
GENYPrincipal Mi20190819ETF70.02452.80-4.28452.80457.070.00
GEOThe GEO Grou20190819A14.259.40-4.23-3.1913.6312.59
GEOSGeospace Tec20190819A80.6051.9622.1425.3029.8226.66
GERNGeron Corp20190819A72.9557.6240.2643.8717.3713.76
GESGuess?, Inc.20190819A8.639.643.143.856.525.80
GEVOGevo, Inc.20190819A67.0895.6051.6042.7944.0052.82
GFEDGuaranty Fed20190819A68.7459.5437.2943.6022.2515.94
GFFGriffon Corp20190819A24.4811.534.604.876.936.66
GFINGoldman Sach20190819ETF12.828.904.477.394.431.51
GFNGeneral Fina20190819A524.59197.2781.2897.26115.99100.01
GGGGraco Inc20190819A8.093.672.783.050.880.62
GHGuardant Hea20190819A25.3713.375.145.898.237.48
GHLGreenhill &20190819A37.9025.537.308.8718.2316.66
GHMGraham Corpo20190819A172.8698.5086.4187.9512.0910.55
GHSIGuardion Hea20190819A68.94107.5883.7190.0823.8817.51
GHYBGoldman Sach20190819ETF13.0224.3424.3324.340.010.00
GHYGiShares US &20190819ETF20.4614.4211.5011.832.922.59
GIBCGI Inc.20190819A4.539.2810.232.88-0.956.40
GIFIGulf Island20190819A241.35144.16106.80108.0737.3636.08
GIGBGoldman Sach20190819ETF10.244.895.024.89-0.140.00
GIGESoFi Gig Eco20190819ETF54.1530.1551.5355.10-21.38-24.94
GIGMGigaMedia Lt20190819A345.09365.16322.30322.3042.8542.85
GIISPDR S&P Glo20190819ETF11.4914.098.958.955.145.14
GIIIG-Iii Appare20190819A14.7220.27-0.94-0.7421.2121.02
GILGildan Activ20190819A4.612.741.111.361.631.38
GILDGilead Scien20190819A1.912.911.611.411.301.50
GILTGilat Satell20190819A90.7469.7718.4226.0051.3543.78
GISGeneral Mill20190819A2.091.88-0.61-0.242.482.12
GIXGigCapital2,20190819A112.07
GKOSGlaukos Corp20190819A20.628.424.775.503.652.92
GLGlobe Life I20190819A6.173.503.213.400.290.10
GLADGladstone Ca20190819A19.3915.2312.2611.552.963.68
GLBSGlobus Marit20190819A186.04158.2286.61121.3671.6136.85
GLBYWisdomTree Y20190819ETF45.9611.6911.6911.690.000.00
GLBZGlen Burnie20190819A99.1336.0934.3836.061.710.03
GLDDGreat Lakes20190819A15.3826.942.9119.7024.037.24
GLDICredit Suiss20190819ETF34.9925.8523.0323.032.832.83
GLGTD Holdings,20190819A226.81172.7150.4156.63122.30116.08
GLIBAGCI Liberty,20190819A12.308.043.232.494.815.55
GLMDGalmed Pharm20190819A324.18157.24111.18116.0746.0541.17
GLNGGolar LNG Lt20190819A12.7915.029.7611.415.263.61
GLOBGLOBANT S.A.20190819A21.9310.982.774.388.216.60
GLOGGASLOG LTD20190819A19.9367.86-4.994.8572.8563.01
GLOPGASLOG PARTN20190819A18.5422.99-0.3711.7123.3611.28
GLPGlobal Partn20190819A39.7822.1214.3711.947.7510.18
GLPIGaming and L20190819A6.026.193.203.762.992.44
GLREGreenlight C20190819A40.9741.3822.4924.2518.8917.13
GLTGlatfelter20190819A20.9016.827.528.629.298.19
GLUUGlu Mobile I20190819A22.9721.466.276.5215.1814.93
GLWCorning Inco20190819A3.833.39-0.22-0.193.613.58
GLYCGlycoMimetic20190819A44.1843.0825.8028.6917.4114.52
GMGeneral Moto20190819A2.712.171.621.570.550.60
GMANGoldman Sach20190819ETF13.2713.0532.2529.69-19.20-16.64
GMDAGamida Cell20190819A357.60303.76239.30251.1164.4652.65
GMEGameStop Cor20190819A30.0621.3011.0211.1310.2810.16
GMEDGLOBUS MEDIC20190819A8.684.70-0.552.095.252.62
GMFSPDR S&P Eme20190819ETF19.4811.5810.5510.961.030.63
GMHIGores Metrop20190819A179.28
GMLPGolar LNG Pa20190819A21.9618.017.885.7610.1312.26
GMOGeneral Moly20190819A120.6090.05-67.45-63.87157.50153.92
GMOMCambria Glob20190819ETF22.179.9510.009.72-0.060.23
GMREGlobal Medic20190819A19.998.152.672.805.485.35
GMSGMS Inc.20190819A19.459.526.194.573.344.95
GNAFMicroSectors20190819ETN8.624.032.022.022.022.02
GNCGNC Holdings20190819A55.9045.2525.6325.1419.6220.10
GNCAGenocea Bios20190819A113.2882.0146.5857.4335.4324.59
GNEGENIE ENERGY20190819A36.0519.379.2312.6910.146.68
GNKGENCO SHIPPI20190819A28.7223.5712.1411.6311.4311.94
GNLGlobal Net L20190819A8.298.354.935.323.423.03
GNLNGreenlane Ho20190819A81.2556.9032.8733.4124.0323.49
GNMAiShares GNMA20190819ETF13.749.348.628.780.720.56
GNMKGenMark Diag20190819A29.2119.077.457.9911.6211.08
GNOMGlobal X Gen20190819ETF21.5622.1947.5356.60-25.35-34.41
GNPXGenprex, Inc20190819A460.94478.08476.06476.292.011.78
GNRSPDR S&P Glo20190819ETF9.416.265.885.640.380.62
GNRCGENERAC HOLD20190819A6.774.190.330.923.873.27
GNTXGentex Corp20190819A4.953.69-1.82-1.785.515.47
GNTYGuaranty Ban20190819A97.8989.45-92.83-90.71182.28180.16
GNUSGenius Brand20190819A123.52178.93-50.27-2.97229.19181.90
GNWGenworth Fin20190819A23.3319.9218.9416.170.983.75
GOGrocery Outl20190819A28.3818.7810.4110.938.377.85
GOATVanEck Vecto20190819ETF19.8822.7322.6922.690.040.04
GOAUUS Global GO20190819ETF47.3844.5743.9543.820.620.75
GOEXGlobal X Gol20190819ETF153.66178.21156.15156.2722.0621.94
GOGLGolden Ocean20190819A19.2315.696.104.639.5911.06
GOGOGogo Inc.20190819A25.8824.326.715.7917.6118.53
GOLDBarrick Gold20190819A5.504.983.373.461.621.52
GOLFAcushnet Hol20190819A20.6716.691.802.4614.8914.24
GOODGladstone Co20190819A20.5812.981.297.9511.695.03
GOOGAlphabet Inc20190819A4.732.561.711.750.850.81
GOOGLAlphabet Inc20190819A5.312.720.861.151.861.57
GOOSCanada Goose20190819A9.147.922.594.525.323.39
GOROGold Resourc20190819A32.0831.4325.0619.575.7111.85
GOSSGossamer Bio20190819A64.3773.495.819.1967.6864.30
GOVTiShares U.S.20190819ETF3.783.603.093.480.510.12
GPAQGordon Point20190819A34.0310.3910.3910.390.000.00
GPCGenuine Part20190819A4.303.621.323.462.300.16
GPIGroup 1 Auto20190819A29.939.122.622.886.496.24
GPKGraphic Pack20190819A7.775.541.621.593.923.94
GPLGreat Panthe20190819A62.98113.5269.5372.6744.0040.85
GPMTGranite Poin20190819A6.5010.062.962.657.107.41
GPNGlobal Payme20190819A4.402.410.140.442.271.97
GPORGulfport Ene20190819A32.1935.1814.8222.7720.4212.48
GPREGreen Plains20190819A18.8619.600.104.2919.5015.31
GPRKGEOPARK LIMI20190819A32.5216.393.275.1313.1211.26
GPROGoPro, Inc.20190819A24.8923.448.416.4315.0417.01
GPSThe Gap, Inc20190819A6.127.072.263.444.823.64
GPXGP Strategie20190819A112.3449.1631.2233.5417.9415.62
GQREFlexShares G20190819ETF8.594.954.954.950.000.00
GRAW.R. Grace &20190819A7.813.290.901.502.391.80
GRAFGraf Industr20190819A19.2823.0023.0023.000.000.00
GRBKGreen Brick20190819A91.0823.10-0.222.0423.3221.05
GRCThe Gorman-R20190819A62.7921.0913.7016.417.394.68
GREKGlobal X MSC20190819ETF11.5112.988.068.374.924.61
GRESIQ ARB Globa20190819ETF13.4633.9323.1923.1910.7410.74
GRIDFirst Trust20190819ETF14.177.787.437.640.340.14
GRIFGriffin Indu20190819A254.6220.6920.4621.290.23-0.60
GRINGrindrod Shi20190819A412.18289.28127.74167.70161.54121.57
GRMNGarmin Ltd20190819A3.512.171.832.770.35-0.60
GRNBVanEck Vecto20190819ETF24.1914.7214.7214.720.000.00
GRNQGreenpro Cap20190819A415.47482.98242.88242.88240.10240.10
GROWUS Global In20190819A170.26112.0295.94104.6516.087.38
GRPNGroupon, Inc20190819A41.0231.3619.4719.1911.8912.18
GRTSGritstone On20190819A91.1644.2320.1026.5224.1317.71
GRUAB Svensk Ek20190819ETN215.82190.09190.09190.090.000.00
GRUBGRUBHUB INC.20190819A7.147.763.123.654.644.11
GSGoldman Sach20190819A3.493.031.461.611.581.42
GSATGlobalstar,20190819A126.5193.0869.8774.2123.2118.86
GSBGlobalSCAPE,20190819A57.1240.8919.8622.7021.0318.19
GSCGS Connect S20190819ETN54.4374.6870.0574.684.630.00
GSEUGoldman Sach20190819ETF35.3523.9523.6423.950.310.00
GSEWGoldman Sach20190819ETF12.5816.4012.7412.253.664.15
GSHDGoosehead In20190819A57.6165.9015.6316.6750.2749.23
GSIEGoldman Sach20190819ETF22.139.048.668.780.380.26
GSITGSI Technolo20190819A35.7633.3520.3523.0612.9910.28
GSJYGoldman Sach20190819ETF28.1430.3030.3030.300.000.00
GSKYGreenSky, In20190819A32.3648.3140.1840.218.138.10
GSLGlobal Ship20190819A389.22366.93262.20266.05104.73100.88
GSLCGoldman Sach20190819ETF3.452.691.671.391.011.30
GSMFerroglobe P20190819A93.5266.01-20.3917.8886.3948.13
GSPBarclays Ban20190819ETN20.0519.7518.9519.470.800.28
GSSGolden Star20190819A38.9437.1418.0616.0419.0721.09
GSSCGS ActiveBet20190819ETF17.3011.8711.2711.140.600.73
GSSTGoldman Sach20190819ETF3.053.97-45.55-45.5549.5249.52
GSUMGridsum Hold20190819A228.58101.0932.5547.2068.5553.89
GSVGold Standar20190819A134.63155.50157.59156.76-2.09-1.26
GSYInvesco Ultr20190819ETF2.001.891.891.890.000.00
GTGoodyear Tir20190819A8.917.742.713.155.024.58
GTEGran Tierra20190819A74.6450.3438.4540.2711.8810.06
GTESGates Indust20190819A20.2825.61-0.570.1626.1925.46
GTHXG1 Therapeut20190819A47.2935.249.6312.6425.6122.60
GTIMGood Times R20190819A171.0296.9676.9976.9919.9819.98
GTIPGoldman Sach20190819ETF6.551.230.600.600.630.63
GTLSChart Indust20190819A17.318.653.135.385.523.26
GTNGray Televis20190819A11.229.220.982.158.247.07
GTNAGray Televis20190819A1826.57254.39-746.83254.391001.220.00
GTOInvesco Tota20190819ETF21.5114.3813.6813.510.700.87
GTSTriple-S Man20190819A29.2120.514.929.2415.5911.27
GTTGTT Communic20190819A33.7020.993.728.2417.2712.75
GTXGarrett Moti20190819A23.1312.559.088.673.463.88
GTYGetty Realty20190819A13.5910.921.982.488.958.51
GTYHGTY Technolo20190819A78.8127.219.4010.9317.8116.28
GUDBSage ESG Int20190819ETF47.9729.1229.1229.120.000.00
GULFWisdomTree20190819ETF218.2560.8660.9160.91-0.05-0.05
GUNRFlexShares G20190819ETF3.652.500.971.691.530.80
GUREGulf Resourc20190819A622.40929.79930.45930.45-0.67-0.67
GURUGlobal X Gur20190819ETF12.669.8918.5218.90-8.63-9.01
GUSHDirexion Dai20190819ETF28.5425.0913.8713.5111.2211.57
GVGoldfield Co20190819A98.6262.8952.8752.8710.0210.02
GVAGranite Cons20190819A17.898.294.064.214.234.08
GVALCambria Glob20190819ETF28.5234.2933.8633.890.430.40
GVIiShares Inte20190819ETF3.743.092.632.420.460.67
GVIPGoldman Sach20190819ETF12.3448.5541.2649.397.30-0.84
GVPGSE Systems,20190819A560.22395.88325.54328.9670.3466.92
GWBGreat Wester20190819A12.6612.397.067.295.335.10
GWGHGWG Holdings20190819A545.75207.58146.02145.9661.5661.62
GWREGUIDEWIRE SO20190819A10.444.382.072.162.312.21
GWRSGlobal Water20190819A120.3773.0730.3727.8642.7045.20
GWWW.W. Grainge20190819A9.544.591.762.012.832.58
GWXSPDR S&P Int20190819ETF29.6620.7622.1620.62-1.410.14
GXCSPDR S&P Chi20190819ETF10.517.796.556.601.241.19
GXFGlobal X FTS20190819ETF137.5041.7841.7841.780.000.00
GXGGlobal X MSC20190819ETF50.4521.0012.4013.118.607.89
GXGXGX Acquisito20190819A557.28
GYLDArrow Dow Jo20190819ETF71.4322.7413.1713.019.589.74
GYROGyrodyne, LL20190819A314.9288.4788.4788.470.000.00
HHyatt Hotels20190819A9.4820.3940.2840.13-19.89-19.73
HAHawaiian Hol20190819A10.149.252.444.086.805.16
HACKETFMG Prime20190819ETF12.737.633.223.154.424.49
HAEHaemonetics20190819A11.804.141.661.862.482.28
HAFCHanmi Financ20190819A31.6511.65-3.26-2.3414.9113.99
HAILSPDR S&P Ken20190819ETF33.1015.4415.4415.440.000.00
HAINHain Celesti20190819A6.955.69-0.320.656.015.03
HALHalliburton20190819A5.313.950.691.013.272.94
HALLHallmark Fin20190819A56.1932.5321.2722.6211.269.91
HALOHalozyme The20190819A14.3617.562.653.2814.9114.28
HAPVanEck Vecto20190819ETF27.0421.7121.2921.290.420.42
HARPHarpoon Ther20190819A767.68365.59348.59346.2617.0019.33
HASHasbro, Inc.20190819A5.4619.384.797.4314.6011.95
HASIHANNON ARMST20190819A11.017.431.735.965.701.47
HAUZXtrackers In20190819ETF89.1529.4611.2729.5118.19-0.05
HAWXiShares Curr20190819ETF46.7822.1523.9722.82-1.82-0.68
HAYNHaynes Inter20190819A83.4427.2513.8616.4513.4010.81
HBANHuntington B20190819A7.667.352.303.315.054.03
HBBHamilton Bea20190819A112.5575.7334.7741.1640.9734.57
HBCPHome Bancorp20190819A106.8463.5353.9753.919.569.62
HBIHanesbrands,20190819A7.596.672.292.804.383.87
HBIOHarvard Bios20190819A80.9961.9619.1118.4942.8543.47
HBMHudbay Miner20190819A30.9327.476.718.4320.7619.04
HBMDHoward Banco20190819A239.70123.85116.40116.407.457.45
HBNCHorizon Banc20190819A28.1126.7722.7823.643.993.13
HBPHuttig Build20190819A662.96529.37508.16516.5421.2112.83
HCAHCA Healthca20190819A6.3010.667.579.003.081.66
HCACHennessy Cap20190819A13.6010.02-30.07-30.0740.0840.08
HCAPHarvest Capi20190819A130.5863.0146.7053.0816.319.92
HCATHealth Catal20190819A35.8320.998.3712.3312.638.66
HCCWarrior Met20190819A12.266.362.402.613.963.75
HCCHHL Acquisiti20190819A29.54
HCCIHeritage-Cry20190819A159.3643.8432.5934.4111.259.43
HCFTHunt Compani20190819A75.1241.0129.3133.1311.707.88
HCHCHC2 Holdings20190819A92.9556.5551.3652.165.294.50
HCIHCI Group, I20190819A53.2939.8624.2825.5515.5814.31
HCKTHackett Grou20190819A30.7916.0210.3312.335.693.69
HCRHi-Crush Inc20190819A58.0348.0523.6623.7424.3924.32
HCSGHealthcare S20190819A14.4837.004.024.8032.9832.20
HDHome Depot,20190819A2.512.512.341.560.170.95
HDEFXtrackers MS20190819ETF19.1917.0014.2714.322.732.68
HDGProShares He20190819ETF22.3219.6526.8726.87-7.23-7.23
HDGEAdvisorShare20190819ETF15.1038.9237.6537.611.281.31
HDMVFirst Trust20190819ETF29.1519.6519.3518.670.300.98
HDSHD Supply Ho20190819A3.404.281.031.473.262.81
HDSNHudson Techn20190819A149.59169.34147.94143.8521.4025.49
HDViShares Core20190819ETF1.702.280.780.811.501.48
HEHawaiian Ele20190819A6.355.583.103.402.482.18
HEARTurtle Beach20190819A35.3836.1714.1814.3221.9921.86
HEBTHebron Techn20190819A258.44108.9990.5289.5818.4719.41
HECOStrategy Sha20190819ETF16.138.288.298.31-0.01-0.03
HEDJWisdomTree E20190819ETF1.602.380.821.051.581.35
HEEMiShares Curr20190819ETF14.4715.2713.6013.951.671.32
HEESH&E Equipmen20190819A22.2017.714.743.4612.9714.24
HEFAiShares Curr20190819ETF3.522.522.302.520.220.00
HEIHEICO Corpor20190819A9.405.492.302.323.193.17
HEIAHEICO CORP C20190819A15.838.744.965.313.783.43
HELEHelen Of Tro20190819A28.3617.835.907.4711.935.93
HEPHolly Energy20190819A24.6549.060.432.9548.6346.11
HEPAHepion Pharm20190819A146.35110.5863.4170.3047.1740.27
HERDPacer Cash C20190819ETF35.027.847.847.840.000.00
HESHess Corpora20190819A5.273.780.332.363.451.42
HESMHess Midstre20190819A51.7922.789.2213.9613.568.82
HEWCiShares Curr20190819ETF26.3816.457.347.829.118.63
HEWGiShares Curr20190819ETF4.763.911.021.332.892.58
HEWIiShares Curr20190819ETF42.4519.0419.0419.040.000.00
HEWJiShares Curr20190819ETF3.513.302.312.660.990.64
HEWLiShares Curr20190819ETF38.9345.0317.3317.3327.7027.70
HEWPiShares Curr20190819ETF9.738.015.377.822.640.19
HEWUiShares Curr20190819ETF21.9318.0720.9818.07-2.910.00
HEWWiShares Curr20190819ETF21.5513.29-2.04-5.6215.3418.91
HEWYiShares Curr20190819ETF4.314.344.344.340.000.00
HEXOHEXO Corp.20190819A23.2022.0214.6314.427.397.60
HEZUiShares Curr20190819ETF3.452.171.651.700.520.47
HFBLHome Federal20190819A802.16680.91805.32805.32-124.41-124.41
HFCHOLLYFRONTIE20190819A5.815.240.822.384.422.86
HFFGHF Foods Gro20190819A764.70250.85168.55167.7682.3083.09
HFWAHeritage Fin20190819A19.8213.439.679.983.763.45
HFXIIQ 50 Percen20190819ETF23.1312.899.989.982.912.91
HFXJIQ 50 Percen20190819ETF39.02132.0534.8780.0797.1851.97
HGSHChina HGS Re20190819A372.67174.67174.67174.670.000.00
HGVHilton Grand20190819A7.026.342.242.404.103.94
HHCThe Howard H20190819A11.224.603.603.531.001.07
HHHHWealthbridge20190819A840.08
HHSHarte-Hanks,20190819A231.67103.93-37.14-84.19141.06203.64
HHTHuitao Techn20190819A245.36118.8873.5993.5945.2925.29
HIHillenbrand,20190819A11.1734.142.632.8931.5131.25
HIBBHibbett Spor20190819A21.249.977.418.302.561.67
HIGThe Hartford20190819A2.842.030.24-0.911.802.94
HIHOHighway Hold20190819A394.52290.80280.67280.6710.1310.13
HIIHuntington I20190819A12.937.611.512.276.095.33
HILHill Interna20190819A109.9543.3132.4133.5010.909.81
HIPSGraniteShare20190819ETF85.75109.8096.1596.1513.6513.65
HIWHighwoods Pr20190819A9.068.699.9810.05-1.29-1.35
HJLIHancock Jaff20190819A227.04170.61135.40140.5635.2230.05
HJPXiShares Curr20190819ETF34.8330.5230.5230.520.000.00
HLHecla Mining20190819A65.5054.1026.7726.0327.3328.06
HLALWahed FTSE U20190819ETF10.5710.4510.2610.320.190.13
HLFHerbalife Nu20190819A8.085.170.710.824.464.34
HLIHoulihan Lok20190819A13.347.213.524.393.692.82
HLIOHelios Techn20190819A84.4048.5717.2221.1231.3527.46
HLITHarmonic Inc20190819A15.9620.916.977.0513.9313.88
HLNEHamilton Lan20190819A32.1112.511.812.0310.7010.48
HLTHilton World20190819A3.982.39-0.060.612.451.78
HLXHelix Energy20190819A15.4210.891.313.279.587.62
HMHCHoughton Mif20190819A22.4415.655.886.579.779.08
HMLPHOEGH LNG PA20190819A25.5719.917.178.4612.7411.46
HMNHorace Mann20190819A24.108.982.763.596.225.39
HMNFHMN Financia20190819A317.78215.81136.00136.0079.8179.81
HMOPHartford Mun20190819ETF14.5310.0910.0910.090.000.00
HMSTHomeStreet,20190819A23.2411.372.252.859.128.51
HMSYHMS Holdings20190819A10.0710.413.852.596.567.82
HMTVHemisphere M20190819A37.5636.690.286.5236.4230.17
HNDLStrategy Sha20190819ETF30.7933.1429.2029.203.943.94
HNGRHanger Inc.20190819A34.0913.215.157.238.065.97
HNIHNI Corporat20190819A15.356.293.363.092.933.20
HNNAHennessy Adv20190819A203.30109.3151.4357.3257.8851.99
HNRGHallador Ene20190819A68.1287.2450.0051.1937.2336.05
HOFTHooker Furni20190819A60.9830.1016.2216.9113.8813.19
HOGHarley-David20190819A4.905.340.700.904.644.44
HOLDAdvisorShare20190819ETF7.492.772.052.770.720.00
HOLIHollsys Auto20190819A22.6316.611.192.5815.4214.03
HOLXHologic Inc20190819A4.222.772.582.790.19-0.03
HOMBHome BancSha20190819A10.5023.058.929.0714.1313.99
HOMEAt Home Grou20190819A18.5117.460.561.6616.9015.80
HOMZHoya Capital20190819ETF27.4721.5821.4521.470.130.11
HONHoneywell In20190819A2.511.861.281.310.580.55
HONEHarborOne Ba20190819A15.259.244.995.174.254.07
HOOKHOOKIPA Phar20190819A281.94141.18129.43128.6711.7512.51
HOPEHope Bancorp20190819A9.3610.48-1.96-2.9612.4413.45
HOTHHoth Therape20190819A672.63463.63385.42385.4278.2178.21
HOVHovnanian En20190819A56.6032.4212.6214.4419.8017.98
HPHelmerich &20190819A5.615.390.841.624.553.77
HPEHewlett Pack20190819A7.706.715.624.841.081.87
HPPHudson Pacif20190819A6.943.942.653.021.280.92
HPQHP Inc.20190819A5.274.713.213.151.501.56
HPRHighPoint Re20190819A88.9395.4982.8887.4412.618.05
HQYHealthEquity20190819A10.005.99-0.320.256.315.74
HRHealthcare R20190819A6.0421.506.096.7415.4114.76
HRBH&R Block, I20190819A3.843.422.142.541.280.88
HRCHILL-ROM HOL20190819A11.284.632.482.442.152.19
HRIHerc Holding20190819A41.2130.0010.1810.7119.8219.30
HRLHormel Foods20190819A2.962.851.06-0.051.802.91
HROWHarrow Healt20190819A73.6959.4816.8817.7642.6041.71
HRTGHERITAGE INS20190819A25.7110.203.284.456.915.74
HRTXHeron Therap20190819A15.827.962.943.175.024.79
HRZNHorizon Tech20190819A19.4211.998.859.313.142.69
HSCHarsco Corpo20190819A12.895.942.963.192.992.76
HSCZiShares Curr20190819ETF43.3116.1716.1716.170.000.00
HSDTHelius Medic20190819A264.85201.83-1.993.41203.83198.43
HSICHenry Schein20190819A3.162.084.114.68-2.04-2.60
HSIIHeidrick & S20190819A34.7719.58-6.87-3.9626.4523.54
HSKAHeska Corp20190819A61.7429.1620.6121.257.907.27
HSONHudson Globa20190819A304.18225.97119.00180.57106.9745.40
HSPXGlobal X S&P20190819ETF81.6634.9135.9148.86-1.00-13.95
HSRTHartford Sho20190819ETF20.0810.2710.2710.270.000.00
HSTHost Hotels20190819A6.4012.270.701.7611.5710.53
HSTMHealthStream20190819A26.2111.593.224.708.376.89
HSYThe Hershey20190819A4.134.461.281.523.182.94
HTHersha Hospi20190819A11.857.365.065.732.301.63
HTAHEALTHCARE T20190819A4.029.648.678.660.970.98
HTABHartford Sch20190819ETF33.03
HTBIHomeTrust Ba20190819A103.0780.7456.8460.0423.9020.70
HTBKHeritage Com20190819A18.9822.736.464.9816.2717.78
HTBXHeat Biologi20190819A447.11256.52153.21155.71103.31100.81
HTECROBO Global20190819ETF54.2247.1045.0345.032.072.07
HTGCHercules Cap20190819A7.985.914.031.941.853.94
HTGMHTG Molecula20190819A199.64193.03134.20149.3258.8443.71
HTHHILLTOP HOLD20190819A7.887.872.215.225.682.67
HTLDHeartland Ex20190819A13.2929.002.782.5526.2226.45
HTLFHeartland Fi20190819A28.7242.9215.0137.8827.905.03
HTRBHartford Tot20190819ETF21.332.84-2.400.155.242.68
HTUSHull Tactica20190819ETF26.3630.9331.0430.93-0.110.00
HTZHertz Global20190819A8.646.811.201.665.545.09
HUBBHubbell Inco20190819A18.997.082.792.804.294.28
HUBGHUB Group In20190819A21.758.102.903.495.204.61
HUBSHUBSPOT, INC20190819A16.119.214.054.335.164.88
HUDHudson Ltd.20190819A36.63121.97114.59116.037.385.94
HUMHumana Inc.20190819A6.973.511.862.231.651.28
HUNHuntsman Cor20190819A5.626.60-1.09-1.497.688.09
HURCHurco Cos In20190819A63.4027.5426.1226.661.420.88
HURNHuron Consul20190819A27.149.295.155.334.143.96
HUSAHouston Amer20190819A129.09155.60104.15126.1751.4529.43
HUSEStrategy Sha20190819ETF17.6116.9616.4916.440.470.52
HUSVFirst Trust20190819ETF9.627.537.257.430.280.10
HVBCHV Bancorp,20190819A306.18251.57251.57251.570.000.00
HVTHaverty Furn20190819A21.7911.054.225.096.845.96
HVTAHaverty Furn20190819A966.80264.22419.87417.20-155.65-152.98
HWBKHawthorn Ban20190819A330.22142.83120.73123.8922.1018.94
HWCHancock Whit20190819A11.857.582.723.384.864.19
HWCCHouston Wire20190819A132.02117.6818.7834.7298.9182.96
HWKNHawkins Inc20190819A56.80153.9950.5253.11103.47100.88
HXLHexcel Corpo20190819A7.382.77-0.28-0.023.062.79
HYHYSTER-YALE20190819A47.0338.5132.5034.716.003.79
HYACHaymaker Acq20190819A151.76
HYDVanEck Vecto20190819ETF1.831.691.381.330.310.35
HYDBiShares Edge20190819ETF5.093.363.36