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 Avg20190802A8.026.022.202.693.823.33
ETF_AvgVW ETF Avg20190802ETF2.115.884.674.771.221.12
ETN_AvgVW ETN Avg20190802ETN14.2632.5328.3028.364.244.19
AAgilent Tech20190802A3.532.100.270.571.831.53
AAAlcoa Corpor20190802A5.724.972.321.952.653.02
AAAUPerth Mint P20190802ETF7.197.094.125.512.971.58
AADRAdvisorShare20190802ETF25.2317.0616.6416.660.430.41
AALAmerican Air20190802A3.815.111.551.953.563.17
AAMCAltisource A20190802A1203.82450.22177.49260.63272.73189.59
AAMEAtlantic Ame20190802A838.37523.59207.83207.83315.76315.76
AANAaron's, Inc20190802A12.507.052.192.904.854.15
AAOIApplied Opto20190802A28.3822.014.7610.8417.2511.17
AAONAaon Inc20190802A43.9023.135.116.1818.0216.95
AAPADVANCE AUTO20190802A8.525.421.832.383.593.04
AAPLApple Inc.20190802A1.151.781.470.860.310.92
AATAMERICAN ASS20190802A14.196.501.492.165.014.34
AAUAlmaden Mine20190802A95.7788.1675.7280.4112.447.75
AAWWAtlas Air Wo20190802A24.9117.044.786.9712.2610.07
AAXJiShares MSCI20190802ETF1.671.530.900.830.630.70
AAXNAxon Enterpr20190802A15.277.320.172.807.144.52
ABAllianceBern20190802A25.0715.058.559.376.505.68
ABBVABBVIE INC.20190802A2.463.433.142.850.290.58
ABCAmerisourceB20190802A8.597.174.234.512.942.66
ABCBAmeris Banco20190802A16.398.172.033.756.144.42
ABEOAbeona Thera20190802A52.1047.3123.7329.7823.5817.60
ABGAsbury Autom20190802A34.4913.944.636.019.317.93
ABIOARCA biophar20190802A329.56198.71141.31153.1457.4045.57
ABMABM Industri20190802A13.986.491.932.604.563.89
ABMDAbiomed Inc20190802A12.738.923.756.645.172.27
ABRArbor Realty20190802A10.887.502.183.505.324.01
ABTAbbott Labor20190802A2.632.651.381.311.281.34
ABTXAllegiance B20190802A32.2822.515.807.0516.7115.46
ABUSArbutus Biop20190802A100.7969.8427.9123.0141.9346.83
ACAssociated C20190802A158.0761.3447.4344.1713.9017.16
ACAArcosa, Inc.20190802A36.2423.5513.6015.949.967.61
ACADAcadia Pharm20190802A9.2810.901.131.659.779.24
ACAMAcamar Partn20190802A306.18
ACBAurora Canna20190802A16.0818.345.389.0312.979.32
ACBIAtlantic Cap20190802A17.798.831.311.837.527.00
ACCAmerican Cam20190802A6.612.331.732.000.610.34
ACCOAcco Brands20190802A13.3511.461.464.1010.007.36
ACERAcer Therape20190802A78.96135.2550.1549.6085.1085.64
ACESALPS Clean E20190802ETF26.5436.42-0.6318.0437.0518.38
ACGLArch Capital20190802A4.668.412.432.755.985.67
ACHCAcadia Healt20190802A16.8818.785.216.9313.5711.85
ACHVAchieve Life20190802A123.8799.3454.0154.5545.3444.80
ACIAAcacia Commu20190802A7.285.06-4.86-1.989.927.04
ACIOAptus Collar20190802ETF130.9928.9423.8323.825.115.12
ACIUAC Immune SA20190802A85.08139.19107.17143.9632.03-4.77
ACIWACI Worldwid20190802A8.344.250.380.953.863.30
ACLSAxcelis Tech20190802A25.0411.984.665.897.326.09
ACMAecom20190802A8.854.951.282.033.672.92
ACMRACM Research20190802A99.8252.7226.7727.3525.9625.37
ACNAccenture PL20190802A4.962.89-0.940.053.832.84
ACNBACNB Corp20190802A183.42165.3195.7095.7069.6169.61
ACORAcorda Thera20190802A46.2841.090.9312.5340.1628.57
ACREAres Commerc20190802A11.847.372.704.224.673.15
ACRSAclaris Ther20190802A89.6470.2043.2033.4327.0036.77
ACRXAcelRx Pharm20190802A45.3337.2611.0914.0126.1623.25
ACSGXtrackers MS20190802ETF33.35
ACSIAmerican Cus20190802ETF11.0623.1620.2221.632.941.53
ACSTAcasti Pharm20190802A62.9953.8425.9931.4427.8522.38
ACTAdvisorShare20190802ETF26.5719.4919.4919.490.000.00
ACTGAcacia Resea20190802A120.7084.7537.8444.3346.9140.41
ACTTAct II Globa20190802A67.7371.5971.5971.590.000.00
ACUAcme United20190802A187.52121.15-141.64-45.23262.78166.37
ACWFiShares Edge20190802ETF23.7510.9310.398.510.532.42
ACWIiShares MSCI20190802ETF1.401.33-0.18-0.281.521.61
ACWViShares Edge20190802ETF3.721.820.560.751.271.08
ACWXiShares MSCI20190802ETF2.241.970.230.691.741.27
ACYAeroCentury20190802A846.43501.19498.30498.302.882.88
ADBEAdobe Inc.20190802A5.605.011.972.043.042.97
ADCAgree Realty20190802A12.764.251.952.002.302.25
ADESAdvanced Emi20190802A36.2825.366.997.7218.3617.64
ADIAnalog Devic20190802A5.303.892.302.431.591.46
ADILAdial Pharma20190802A166.27135.15125.43125.439.739.73
ADMArcher Danie20190802A3.493.270.411.012.862.25
ADMAADMA Biologi20190802A39.2325.0115.9316.999.088.02
ADMPAdamis Pharm20190802A66.0066.0858.4957.547.608.55
ADMSAdamas Pharm20190802A40.6234.1415.9016.5018.2417.64
ADNTAdient plc O20190802A11.6113.578.179.475.404.11
ADPAutomatic Da20190802A4.592.200.740.581.461.62
ADPTAdaptive Bio20190802A55.4019.3811.2614.608.134.78
ADREInvesco BLDR20190802ETF29.0624.7725.8824.99-1.11-0.22
ADROAduro Biotec20190802A108.94117.0347.5546.7169.4770.35
ADSAlliance Dat20190802A7.934.651.341.883.312.77
ADSKAutodesk Inc20190802A6.004.680.090.464.594.22
ADSWAdvanced Dis20190802A3.142.050.801.051.241.00
ADTADT Inc.20190802A16.9113.691.902.5511.7811.15
ADTNAdtran Inc20190802A24.9516.976.806.1110.1710.86
ADUSAddus HomeCa20190802A72.2229.2219.6821.009.558.22
ADVMAdverum Biot20190802A26.7618.0312.3710.755.677.34
ADXSAdvaxis, Inc20190802A208.05235.31178.75219.9756.5615.34
AEAdams Resour20190802A353.47156.7168.0769.5688.6587.15
AEEAmeren Corpo20190802A5.373.520.561.062.962.46
AEGNAegion Corp20190802A39.5020.77-8.91-7.3529.6828.12
AEHRAehr Test Sy20190802A112.5475.9765.2465.2410.7310.73
AEISAdvanced Ene20190802A32.3722.239.9211.6412.3010.58
AELAmerican Equ20190802A15.3014.631.212.6713.4211.96
AEMAgnico Eagle20190802A3.962.960.290.802.662.16
AEMDAETHLON MEDI20190802A621.49725.82671.35671.3554.4754.47
AEOAmerican Eag20190802A6.386.041.612.214.433.83
AEPAmerican Ele20190802A3.163.351.972.071.371.28
AERAercap Holdi20190802A10.156.011.511.744.494.27
AERIAerie Pharma20190802A19.8114.248.649.675.604.57
AESAES Corporat20190802A5.945.011.041.113.973.90
AEYADDvantage T20190802A183.4282.6633.2445.7449.4236.91
AEYEAudioEye, In20190802A246.11129.65124.35126.345.293.30
AEZSAeterna Zent20190802A95.6170.6234.0338.5136.5932.12
AFCAllied Capit20190802A14.8124.9910.5013.7814.4911.21
AFGAmerican Fin20190802A13.295.552.032.523.523.03
AFHAtlas Financ20190802A350.44251.16125.11124.20126.05126.96
AFIArmstrong Fl20190802A39.7221.9612.1813.049.788.92
AFIFAnfield Univ20190802ETF43.4132.8631.4932.861.380.00
AFINAmerican Fin20190802A27.4223.8114.5915.189.218.63
AFKVanEck Vecto20190802ETF140.8278.62-35.55-2.60114.1881.22
AFLAflac Inc.20190802A2.172.730.250.522.492.22
AFMDAffimed N.V.20190802A55.9542.5623.2923.1219.2719.45
AFTYPacer CSOP F20190802ETF52.0629.4428.5228.730.920.71
AFYAAfya Limited20190802A62.1927.8816.0725.2711.802.60
AGFIRST MAJEST20190802A10.489.342.783.326.576.02
AGBAAGBA Acquisi20190802A151.13150.57150.57150.570.000.00
AGCOAGCO Corpora20190802A10.1211.652.534.159.127.51
AGEAgeX Therape20190802A168.0783.7470.7274.3913.029.35
AGENAgenus Inc.20190802A43.1239.8318.0619.0821.7620.75
AGFSAgroFresh So20190802A144.1488.5839.2449.4049.3439.68
AGGiShares Core20190802ETF0.890.670.170.270.500.40
AGGPIQ Enhanced20190802ETF12.2858.7658.5058.500.260.26
AGGYWisdomTree Y20190802ETF5.353.893.653.880.250.01
AGIAlamos Gold20190802A14.1512.00-2.270.7614.2611.25
AGIOAgios Pharma20190802A27.3618.9912.9715.036.073.96
AGLEAeglea BioTh20190802A48.0837.5210.4112.2727.1225.26
AGMFederal Agri20190802A108.1940.6028.8531.4011.759.21
AGMAFederal Agri20190802A224.8591.141.941.9489.2089.20
AGMHAGM Group Ho20190802A1348.27406.84-144.7382.62551.56324.22
AGNAllergan plc20190802A2.672.852.202.400.650.45
AGNCAGNC Investm20190802A5.864.891.581.933.312.95
AGNDWisdomTree T20190802ETF40.059.089.089.080.000.00
AGOAssured Guar20190802A6.933.280.971.002.302.27
AGRAvangrid, In20190802A9.054.672.082.422.592.25
AGROADECOAGRO S.20190802A52.0829.6715.4314.6314.2415.04
AGRXAgile Therap20190802A68.6566.6813.4031.0053.2835.68
AGSPlayAGS, Inc20190802A33.3110.698.507.522.193.16
AGTiShares MSCI20190802ETF48.1976.1475.9276.210.22-0.07
AGTCApplied Gene20190802A97.2769.5430.0136.3639.5333.18
AGXArgan, Inc20190802A25.567.042.773.804.273.24
AGYSAgilysys, In20190802A24.6525.443.236.2922.2119.15
AGZiShares Agen20190802ETF3.552.242.202.240.040.00
AGZDWisdomTree T20190802ETF23.3422.5836.5536.55-13.97-13.97
AHCA.H. Belo Co20190802A80.3735.9835.7635.770.220.22
AHHArmada Hoffl20190802A15.109.935.185.804.754.13
AHPIAllied Healt20190802A1242.241063.351063.351063.350.000.00
AHTAshford Hosp20190802A42.5435.4823.4824.3911.9911.08
AIArlington As20190802A16.4513.867.467.376.416.49
AIAiShares Asia20190802ETF17.5219.9015.4918.044.411.86
AIEQAI Powered E20190802ETF32.1921.9216.5317.875.394.05
AIGAmerican Int20190802A3.103.271.551.581.721.69
AIHSSenmiao Tech20190802A239.03276.55151.92181.03124.6295.52
AIIQAI Powered I20190802ETF20.5227.1827.1827.180.000.00
AIMCAltra Indust20190802A18.6312.584.254.388.338.20
AIMTAimmune Ther20190802A23.1721.1311.7412.299.408.84
AINAlbany Inter20190802A26.788.592.744.375.854.23
AINCAshford Inc.20190802A672.53303.02253.60264.4249.4238.61
AINVApollo Inves20190802A9.097.261.901.985.385.28
AIQGlobal X Fut20190802ETF55.8731.0829.1929.191.891.89
AIRAAR Corp.20190802A21.6213.414.804.708.618.72
AIRGAirgain, Inc20190802A75.9494.7543.3545.5851.4049.17
AIRIAir Industri20190802A264.05338.80330.75330.758.058.05
AIRRFirst Trust20190802ETF15.5017.510.1910.6917.326.82
AIRTAir T Inc20190802A475.78363.05293.04343.2970.0119.76
AITApplied Indu20190802A27.2110.965.575.585.385.38
AIVApartment In20190802A9.074.741.751.702.983.04
AIZAssurant, In20190802A8.193.530.951.242.582.29
AJGArthur J. Ga20190802A5.113.001.821.911.191.09
AJRDAerojet Rock20190802A10.294.651.192.373.462.28
AJXGreat Ajax C20190802A29.6622.377.1910.7915.1911.58
AKAMAkamai Techn20190802A4.756.370.10-0.346.276.71
AKBAAkebia Thera20190802A31.0720.987.969.0213.0311.97
AKCAAkcea Therap20190802A57.1221.486.276.5215.2114.96
AKERAkers Biosci20190802A198.79180.60178.77180.341.830.26
AKGAsanko Gold20190802A30.9144.6137.2437.197.377.42
AKRAcadia Realt20190802A10.484.981.611.983.363.00
AKROAkero Therap20190802A247.37115.9758.1467.5857.8348.39
AKRXAkorn, Inc.20190802A30.7226.367.448.4518.9217.91
ALAir Lease Co20190802A12.637.122.302.294.824.84
ALACAlberton Acq20190802A49.38
ALBAlbemarle Co20190802A8.474.730.151.164.583.57
ALBOAlbireo Phar20190802A103.2474.0922.0836.5052.0237.60
ALCAlcon Inc. O20190802A8.013.191.401.651.791.54
ALCOAlico Inc20190802A212.81112.3163.9289.1048.3923.21
ALDXAldeyra Ther20190802A56.9942.1514.5016.5627.6625.60
ALEALLETE, Inc.20190802A15.9810.376.006.164.374.21
ALECAlector, Inc20190802A78.5355.2730.0129.2025.2626.07
ALEXAlexander &20190802A25.5114.444.605.259.849.19
ALFAAlphaClone A20190802ETF25.1474.496.05-49.6068.44124.08
ALGAlamo Group,20190802A66.9823.4812.4512.8711.0410.61
ALGNAlign Techno20190802A10.517.463.534.153.933.30
ALGRAllegro Merg20190802A39.95
ALGTAllegiant Tr20190802A32.0315.193.314.3311.9010.88
ALIMAlimera Scie20190802A355.64297.98235.30248.9062.6849.08
ALJJALJ Regional20190802A198.83142.42106.82106.8235.6035.60
ALKAlaska Air G20190802A6.673.340.720.932.622.41
ALKSAlkermes Inc20190802A19.187.853.323.964.533.89
ALLThe Allstate20190802A4.023.502.052.251.451.25
ALLEAllegion Pub20190802A8.124.551.281.763.272.79
ALLKAllakos Inc.20190802A67.9541.3328.6733.3312.668.00
ALLOAllogene The20190802A61.9124.2112.7514.7911.469.42
ALLTAllot Ltd. O20190802A63.1129.0728.3128.320.760.75
ALLYAlly Financi20190802A3.223.260.330.592.932.66
ALNAAllena Pharm20190802A171.25103.6424.2541.3879.3962.26
ALNYAlnylam Phar20190802A27.2610.646.196.614.454.03
ALOAlio Gold In20190802A109.82111.8067.8869.2543.9342.55
ALOTAstroNova, I20190802A187.2779.4457.7157.9721.7221.46
ALPNAlpine Immun20190802A509.57642.62611.23632.7031.409.92
ALRMAlarm.com Ho20190802A20.5711.645.436.016.215.63
ALRNAileron Ther20190802A203.31131.87103.54104.9328.3326.94
ALSKAlaska Commu20190802A154.13102.9793.4294.409.568.57
ALSNALLISON TRAN20190802A8.6410.336.386.623.953.71
ALTAltimmune, I20190802A91.2865.7020.5326.2845.1739.42
ALTMAltus Midstr20190802A39.7839.9519.8020.8720.1519.08
ALTRAltair Engin20190802A20.7816.291.993.0514.3013.24
ALTSProShares Mo20190802ETF43.79434.2774.76434.27359.500.00
ALTYGlobal X Sup20190802ETF40.5540.0939.6740.160.42-0.07
ALVAutoliv, Inc20190802A12.867.340.911.976.425.37
ALXNAlexion Phar20190802A9.226.461.823.584.642.88
ALYAAlithya Grou20190802A73.3190.6853.5757.5737.1033.11
AMAntero Midst20190802A12.4211.965.036.156.935.82
AMAGAMAG Pharmac20190802A26.8218.917.247.9211.6811.00
AMALAmalgamated20190802A182.34133.4068.1773.2865.2360.12
AMATApplied Mate20190802A2.403.671.621.152.052.53
AMBAAmbarella, I20190802A23.5216.876.046.4010.8310.46
AMBCAmbac Financ20190802A13.4223.591.64-0.0821.9523.67
AMCAMC ENTERTAI20190802A9.028.752.230.586.518.17
AMCAiShares Russ20190802ETF12.046.415.525.520.890.89
AMCIAMCI Acquisi20190802A19.5410.959.839.831.121.12
AMCRAmcor plc Or20190802A10.048.532.793.235.745.30
AMCXAMC Networks20190802A11.5010.426.597.163.843.27
AMDAdvanced Mic20190802A3.433.331.060.742.272.59
AMEAmetek, Inc.20190802A5.392.040.490.611.551.43
AMEDAmedisys Inc20190802A22.198.804.444.774.364.02
AMEHApollo Medic20190802A145.9769.4212.8115.3656.6154.07
AMGAffiliated M20190802A9.414.280.891.453.392.83
AMGNAmgen Inc20190802A4.652.971.992.310.990.67
AMHAMERICAN HOM20190802A4.643.740.991.292.752.46
AMJJP Morgan Al20190802ETN5.445.083.253.581.831.52
AMKAssetMark Fi20190802A40.5914.945.586.779.368.17
AMKRAmkor Techno20190802A12.679.622.773.256.856.37
AMLPAlerian MLP20190802ETF10.397.234.405.572.831.65
AMNAMN Healthca20190802A16.257.233.884.203.343.03
AMNBAmerican Nat20190802A159.48101.5461.4264.8040.1236.74
AMOMQraft AI-Enh20190802ETF28.4321.1121.2127.86-0.10-6.75
AMOTAllied Motio20190802A211.08140.20132.85132.977.357.22
AMPAmeriprise F20190802A7.854.081.651.862.432.22
AMPEAmpio Pharma20190802A49.0331.4020.5921.5210.819.88
AMPHAmphastar Ph20190802A21.1721.354.654.3416.7017.02
AMRBAmerican Riv20190802A159.9373.6768.3264.735.368.94
AMRCAmeresco, In20190802A21.8514.893.345.8811.559.01
AMRHAmeri Holdin20190802A38.0057.8441.3942.4716.4515.36
AMRKA-Mark Preci20190802A247.18173.66103.03103.0370.6370.63
AMRSAmyris Inc.20190802A51.0739.5415.7616.2823.8323.30
AMRXAmneal Pharm20190802A32.3726.9513.0113.7513.9413.19
AMSAmerican Sha20190802A366.39151.5893.39121.5558.1930.03
AMSCAmerican Sup20190802A55.9535.4922.4124.3813.0711.11
AMSFAMERISAFE, I20190802A50.5023.7615.6315.568.138.20
AMSWAAmerican Sof20190802A45.1935.1325.3526.069.789.07
AMTAmerican Tow20190802A4.472.340.770.951.571.39
AMTBAmerant Banc20190802A148.3264.0943.3747.9420.7216.15
AMTBBAmerant Banc20190802A694.82402.94402.94402.940.000.00
AMTDTD Ameritrad20190802A3.363.210.981.142.232.07
AMTXAemetis, Inc20190802A488.14242.55259.01250.50-16.46-7.95
AMUETRACS Aleri20190802ETN26.0411.327.537.763.793.56
AMUBETRACS Aleri20190802ETN206.70536.77536.77536.770.000.00
AMWDAmerican Woo20190802A45.1420.517.928.4312.5912.08
AMZAInfraCap MLP20190802ETF19.1217.139.3410.037.797.10
AMZNAmazon.Com I20190802A4.352.420.500.751.911.67
ANAutoNation,20190802A10.816.051.622.434.433.62
ANABAnaptysBio,20190802A44.9218.128.9113.169.214.96
ANATAmerican Nat20190802A103.6045.8829.6029.7016.2916.18
ANDAAndina Acqui20190802A80.73
ANDEAndersons In20190802A29.7046.107.014.7839.0941.32
ANETArista Netwo20190802A15.7611.797.176.924.624.88
ANFAbercrombie20190802A9.376.77-0.501.207.275.57
ANGIANGI Homeser20190802A11.466.300.741.255.565.06
ANGLVanEck Vecto20190802ETF12.164.282.592.881.691.40
ANGOAngioDynamic20190802A15.5212.870.131.0612.7411.81
ANHAnworth Mort20190802A27.3321.1812.3612.448.728.64
ANIKAnika Therap20190802A32.1519.3311.4811.967.847.36
ANIPANI Pharmace20190802A52.3325.7216.0617.049.658.68
ANIXAnixa Biosci20190802A120.4179.7861.1063.2318.6816.55
ANSSAnsys Inc20190802A12.354.941.472.093.482.86
ANTMANTHEM, INC.20190802A6.863.900.540.973.362.93
ANYSphere 3D Co20190802A656.16322.44325.88325.88-3.45-3.45
AOAiShares Core20190802ETF13.4915.5112.6113.032.902.48
AOBCAmerican Out20190802A13.8227.384.745.3422.6422.07
AOKiShares Core20190802ETF18.9118.955.8711.2313.087.72
AOMiShares Core20190802ETF21.7811.7613.4613.72-1.69-1.96
AONAon plc Clas20190802A7.664.911.621.833.293.08
AORiShares Core20190802ETF16.8216.539.2211.587.314.95
AOSA.O. Smith C20190802A5.533.65-0.210.693.862.95
AOSLAlpha and Om20190802A61.0233.4910.8014.1022.6819.38
APAmpco-Pittsb20190802A251.8591.0342.0043.2249.0347.81
APAApache Corpo20190802A5.615.000.320.764.694.25
APAMARTISAN PART20190802A13.976.932.973.833.953.10
APDAir Products20190802A6.675.851.372.974.482.88
APDNApplied DNA20190802A256.52247.43218.61219.5728.8227.85
APEIAmerican Pub20190802A36.0815.362.352.7113.0112.65
APENApollo Endos20190802A611.87387.23389.83387.23-2.600.00
APEXApex Global20190802A642.83494.93-147.09-28.18642.02523.11
APHAmphenol Cor20190802A4.042.840.270.362.572.48
APHAAphria Inc.20190802A14.7117.3212.5510.904.816.45
APLEApple Hospit20190802A6.746.553.423.113.133.44
APLSApellis Phar20190802A47.0643.5527.0328.5116.5215.04
APLTApplied Ther20190802A449.01265.44264.84265.260.600.18
APMAptorum Grou20190802A618.27657.51612.02613.1045.4944.41
APOApollo Globa20190802A10.625.191.292.093.903.10
APOGApogee Enter20190802A22.619.864.545.725.324.14
APPFAppFolio, In20190802A40.2417.689.4610.288.227.40
APPNAppian Corpo20190802A17.3318.027.5114.3310.513.69
APPSDigital Turb20190802A19.9417.6610.6711.546.996.14
APRNBlue Apron H20190802A53.4225.928.7314.6417.1911.28
APTAlpha Pro Te20190802A140.5881.2751.4658.9829.8022.29
APTOAptose Biosc20190802A93.6465.2227.8228.3937.4036.83
APTSPreferred Ap20190802A15.2010.553.513.767.046.79
APTVAptiv PLC20190802A9.215.903.803.562.102.34
APTXAptinyx Inc.20190802A82.0268.0112.2916.2655.7251.74
APVOAptevo Thera20190802A77.5078.1452.5850.5225.5627.62
APWCAsia Pacific20190802A358.88260.17246.67246.6713.5013.50
APYApergy Corpo20190802A35.7514.409.3210.225.084.19
APYXApyx Medical20190802A73.7348.0522.6122.5725.4425.48
AQBAquaBounty T20190802A121.55100.87119.1796.83-18.294.05
AQMSAqua Metals,20190802A66.9363.4943.4140.2120.0823.28
AQNAlgonquin Po20190802A10.7334.5131.4931.153.023.36
AQSTAquestive Th20190802A275.88114.3055.5554.6258.7559.68
AQUAEvoqua Water20190802A21.5911.022.684.808.336.21
ARANTERO RESOU20190802A22.2918.701.592.9217.1115.76
ARAAmerican Ren20190802A64.5635.7111.7614.0823.9521.63
ARAVAravive, Inc20190802A602.24363.77268.39266.2795.3897.49
ARAYAccuray Inco20190802A27.7321.148.207.4712.9413.66
ARCARC Document20190802A71.6949.5836.1030.6113.4818.98
ARCBArcBest Corp20190802A26.4935.506.76-13.7628.7449.26
ARCCAres Capital20190802A5.616.061.391.754.684.32
ARCEArco Platfor20190802A158.0571.2039.1348.7832.0722.41
ARCHArch Coal, I20190802A10.465.971.312.454.673.53
ARCMArrow Reserv20190802ETF17.68166.49166.49166.490.000.00
ARCOARCOS DORADO20190802A28.5813.838.148.575.695.27
ARCTArcturus The20190802A78.6452.6042.7439.769.8612.83
ARDArdagh Group20190802A36.9924.1214.2514.319.879.82
ARDSAridis Pharm20190802A571.80289.64289.64289.640.000.00
ARDXArdelyx, Inc20190802A118.6487.9027.5236.2160.3851.68
AREAlexandria R20190802A7.653.590.871.172.722.42
ARECAMERICAN RES20190802A713.06304.15242.19242.1661.9661.98
ARESAres Managem20190802A13.804.141.331.252.812.89
ARGOArgo Group I20190802A25.5214.209.8210.604.383.61
ARGTGlobal X MSC20190802ETF28.0315.8410.0010.845.845.00
ARIAPOLLO COMME20190802A5.744.48-0.270.184.754.30
ARKFARK Fintech20190802ETF24.2664.4027.8928.4336.5135.97
ARKGARK Genomic20190802ETF21.6118.4118.2615.370.153.04
ARKKARK Innovati20190802ETF10.588.017.973.770.044.25
ARKQARK Autonomo20190802ETF18.4434.3631.4831.452.882.91
ARKRArk Restaura20190802A258.88100.5392.04100.218.490.32
ARKWARK Next Gen20190802ETF10.759.555.007.524.552.03
ARLAmerican Rea20190802A215.85118.40122.66122.66-4.26-4.26
ARLOArlo Technol20190802A25.6618.913.614.5415.3114.37
ARLPAlliance Res20190802A14.6911.996.847.055.154.95
ARMKARAMARK20190802A4.483.020.580.612.442.41
ARMPArmata Pharm20190802A321.94351.71210.55329.74141.1721.97
ARNAArena Pharma20190802A21.5510.263.203.887.066.39
ARNCArconic Corp20190802A7.297.803.606.874.200.93
AROCArchrock Inc20190802A10.769.251.652.487.606.78
AROWArrow Financ20190802A72.4141.8015.5415.5126.2626.29
ARPOAerpio Pharm20190802A379.26302.28122.82151.62179.46150.66
ARRARMOUR Resid20190802A6.495.831.932.023.903.81
ARTLArtelo Biosc20190802A341.44574.99450.72483.17124.2791.83
ARTNAArtesian Res20190802A93.6680.9361.9669.6918.9711.24
ARTWArts-Way Man20190802A430.32175.39167.28167.288.128.12
ARVNArvinas, Inc20190802A85.1645.5418.1721.4927.3724.05
ARWArrow Electr20190802A13.239.304.054.775.264.53
ARWRArrowhead Re20190802A20.7412.667.489.015.193.65
ARYAARYA Science20190802A135.6838.8638.8638.860.000.00
ASBAssociated B20190802A5.334.56-0.96-0.445.525.00
ASCARDMORE SHIP20190802A24.7518.791.331.2517.4617.54
ASEAGlobal X FTS20190802ETF174.06102.17102.17102.170.000.00
ASETFlexShares R20190802ETF61.4447.8140.9940.996.826.82
ASFIAsta Funding20190802A298.01152.25125.73125.4926.5226.76
ASGNASGN Incorpo20190802A16.696.641.381.455.265.19
ASHAshland Glob20190802A7.103.160.791.252.371.92
ASHRXtrackers Ha20190802ETF3.732.921.501.791.411.12
ASHSXtrackers Ha20190802ETF13.8422.0421.6921.020.351.01
ASHXXtrackers MS20190802ETF77.31152.19169.79169.79-17.61-17.61
ASIXAdvanSix Inc20190802A37.9623.7612.5013.9811.269.78
ASMAvino Silver20190802A75.64100.3756.5758.8643.8041.51
ASMBAssembly Bio20190802A53.7729.452.665.8426.7923.61
ASNAAscena Retai20190802A30.3742.163.52-1.4538.6543.71
ASPNAspen Aeroge20190802A184.6591.6346.3453.0245.2938.61
ASPSAltisource P20190802A103.0069.4021.6227.0447.7842.35
ASPUASPEN GROUP,20190802A401.07255.66179.81188.8775.8566.78
ASRTAssertio The20190802A36.1128.508.456.6720.0221.77
ASRVAmeriServ Fi20190802A106.3491.85106.6390.66-14.781.19
ASTCAstrotech Co20190802A946.66918.12843.19843.1974.9474.94
ASTEAstec Indust20190802A41.7815.621.213.2614.4012.35
ASURAsure Softwa20190802A43.6028.579.869.4218.7119.15
ASYSAmtech Syste20190802A67.9476.2862.3663.5713.9212.71
ATAtlantic Pow20190802A64.1140.427.828.2832.6032.14
ATECAlphatec Hol20190802A50.6862.8111.8212.5450.9950.27
ATENA10 NETWORKS20190802A14.6319.8711.4111.278.468.60
ATESTCTest Symbol20190802A22.3511.1111.0911.110.030.00
ATESTGTEST SYMBOL20190802A25.2215.0115.1115.01-0.100.00
ATEXAnterix Inc.20190802A70.0717.149.4510.877.696.27
ATGEAdtalem Glob20190802A17.1710.152.012.198.147.97
ATHAthene Holdi20190802A6.613.380.241.073.152.32
ATHXAthersys, In20190802A76.1165.311.291.5364.0263.74
ATIAllegheny Te20190802A7.157.981.102.266.895.73
ATIFATIF Holding20190802A546.22244.8753.59180.94191.2863.93
ATKRAtkore Inter20190802A17.766.43-0.160.916.605.53
ATLCAtlanticus H20190802A349.04327.94325.31316.592.6311.35
ATLOAMES Nationa20190802A94.36119.2164.5673.9054.6445.31
ATMPiPath Select20190802ETF28.0025.7024.1024.401.601.29
ATNIATN Internat20190802A65.1531.2712.4713.2118.3017.55
ATNMActinium Pha20190802A153.79228.51196.77202.5031.7426.02
ATNXAthenex, Inc20190802A19.8612.834.263.778.579.13
ATOAtmos Energy20190802A6.954.531.261.773.282.76
ATOMAtomera Inco20190802A273.96141.3770.4064.8170.9676.56
ATOSAtossa Thera20190802A117.4674.2353.7958.6320.4415.60
ATRAptarGroup,20190802A16.427.103.183.693.923.42
ATRAAtara Biothe20190802A30.5924.0413.6914.3510.369.69
ATRCAtriCure, In20190802A28.3712.535.946.646.595.88
ATROAstronics Co20190802A29.4919.080.21-10.4218.8729.50
ATRSAntares Phar20190802A33.7126.5410.8211.9015.7314.64
ATSGAir Transpor20190802A16.2116.421.191.6015.2314.81
ATTOAtento S.A.20190802A138.0291.6716.8323.7474.8467.93
ATUSAltice USA,20190802A4.024.440.951.763.502.69
ATVIActivision B20190802A3.143.83-2.121.175.952.66
ATXIAvenue Thera20190802A260.17128.29113.55113.5614.7414.73
AUBAtlantic Uni20190802A21.8319.6812.7913.876.895.81
AUBNAuburn Natio20190802A248.08102.75113.39112.54-10.64-9.79
AUDCAudioCodes L20190802A36.5234.0017.8719.0816.1314.92
AUGAuryn Resour20190802A89.20128.29-60.75-34.00189.04162.29
AUMNGolden Miner20190802A195.20149.09137.32127.3811.7721.71
AUPHAurinia Phar20190802A16.9623.6414.1914.419.479.26
AUSFGlobal X Ada20190802ETF31.0022.4622.4722.46-0.010.00
AUTOAutoWeb, Inc20190802A524.11410.43410.19410.190.230.23
AUYYamana Gold,20190802A31.4326.238.6310.1417.5916.08
AVAAvista Corpo20190802A9.775.892.262.853.643.05
AVAVAeroVironmen20190802A29.0024.254.7215.0319.539.23
AVBAvalonBay Co20190802A8.304.872.312.812.552.06
AVCOAvalon Globo20190802A100.1061.5941.1140.7720.4920.83
AVDAmerican Van20190802A37.8620.3511.2012.139.148.21
AVEOAVEO Pharmac20190802A71.0477.4652.3454.5525.1222.91
AVGOBroadcom Inc20190802A7.015.942.102.433.853.51
AVGRAvinger, Inc20190802A116.60110.5969.9869.0840.6141.51
AVIDAvid Technol20190802A27.2821.956.368.4015.5813.55
AVLRAvalara, Inc20190802A25.4213.186.146.897.046.28
AVNSAvanos Medic20190802A24.496.443.694.302.752.15
AVNWAviat Networ20190802A174.16125.31101.43102.3323.8822.98
AVROAVROBIO, Inc20190802A57.3923.0911.6513.5011.449.59
AVTAvnet, Inc.20190802A14.0520.212.794.0617.4216.14
AVTRAvantor, Inc20190802A12.596.082.393.303.682.78
AVXLAnavex Life20190802A78.76108.8386.7087.6722.1321.16
AVYAvery Dennis20190802A10.334.491.521.652.972.84
AVYAAvaya Holdin20190802A13.358.231.672.736.565.47
AWIArmstrong Wo20190802A14.147.182.703.274.483.91
AWKAmerican Wat20190802A4.893.601.581.982.011.61
AWRAmerican Sta20190802A16.427.503.153.604.353.90
AWREAware Inc20190802A414.73382.11354.60339.9727.5142.14
AWTMAware Ultra-20190802ETF3.970.280.280.280.000.00
AWXAvalon Holdi20190802A126.8490.7780.5980.5910.1810.18
AXAxos Financi20190802A14.905.921.822.084.103.84
AXASAbraxas Petr20190802A32.0432.8921.7827.1111.115.77
AXDXAccelerate D20190802A50.9228.094.3716.4223.7211.67
AXEAnixter Inte20190802A25.578.861.112.277.756.59
AXGNAxogen, Inc.20190802A28.0918.0713.2814.094.793.97
AXGTAxovant Gene20190802A119.1654.2525.9728.7528.2825.50
AXJLWisdomTree A20190802ETF39.5636.0035.9335.190.070.81
AXLAmerican Axl20190802A13.5511.940.815.2611.136.68
AXLAAxcella Heal20190802A465.48456.77264.52388.39192.2568.38
AXNXAxonics Modu20190802A54.5326.1915.6016.1010.5810.08
AXPAmerican Exp20190802A2.401.990.020.251.971.74
AXRAMREP Corpor20190802A291.50116.74-128.92-128.92245.66245.66
AXSAxis Capital20190802A9.224.851.992.332.862.52
AXSMAxsome Thera20190802A22.3817.368.667.538.709.83
AXTAAxalta Coati20190802A4.487.682.762.824.924.86
AXTIAXT Inc20190802A48.9258.7314.1313.6344.6045.10
AXUAlexco Resou20190802A67.0960.1724.3724.5635.8135.61
AYAtlantica Yi20190802A10.6110.161.351.808.818.36
AYIAcuity Brand20190802A22.4510.444.845.205.595.23
AYTUAytu BioScie20190802A182.23159.20129.82128.8629.3830.33
AYXAlteryx, Inc20190802A15.028.653.352.805.305.86
AZOAutoZone, In20190802A15.347.823.303.704.213.75
AZPNAspen Techno20190802A16.147.862.973.454.894.41
AZREAzure Power20190802A78.0629.6819.7124.969.984.72
AZRXAzurRx BioPh20190802A211.82134.6192.2593.2142.3641.41
AZZAZZ Inc.20190802A35.1520.3110.2910.5010.019.80
BBarnes Group20190802A26.399.132.752.896.386.24
BABoeing Compa20190802A5.103.201.041.422.161.78
BABInvesco Taxa20190802ETF4.623.762.612.601.151.17
BACBank of Amer20190802A3.433.250.510.862.742.39
BAHBooz Allen H20190802A5.603.641.261.592.382.05
BALiPath Series20190802ETN23.4015.3214.438.260.897.06
BAMBrookfield A20190802A2.232.020.871.081.150.94
BANCBanc of Cali20190802A12.497.711.422.386.295.33
BANDBandwidth In20190802A41.4022.377.637.7914.7314.58
BANRBanner Corp.20190802A28.0012.343.614.838.727.50
BANXStoneCastle20190802A142.6776.5676.3876.560.170.00
BAPCredicorp LT20190802A20.7312.485.376.257.126.23
BAPRInnovator S&20190802ETF36.6820.1626.0121.38-5.86-1.22
BASIBioanalytica20190802A167.15190.41189.26189.261.151.15
BATRALiberty Medi20190802A39.7519.0313.3014.415.734.61
BATRKLiberty Medi20190802A38.8619.8012.6112.437.197.37
BATTAmplify Adva20190802ETF15.006.866.936.93-0.07-0.07
BAUGInnovator S&20190802ETF33.8518.7117.9116.860.801.85
BAXBaxter Inter20190802A4.133.891.852.642.041.25
BBBlackBerry L20190802A14.0910.584.244.346.346.25
BBAXJPMorgan Bet20190802ETF30.7722.2517.8221.324.420.97
BBBYBed Bath & B20190802A11.4711.143.294.227.856.92
BBCVirtus LifeS20190802ETF31.2416.909.1012.997.803.91
BBCAJPMorgan Bet20190802ETF5.262.912.092.330.820.58
BBCPConcrete Pum20190802A54.9247.6633.4333.8214.2413.84
BBDCBarings BDC,20190802A28.1918.5912.3113.346.285.26
BBEUJPMorgan Bet20190802ETF4.692.481.431.581.050.91
BBGIBeasley Broa20190802A85.2948.3440.4635.157.8813.19
BBHVanEck Vecto20190802ETF10.647.816.516.871.310.95
BBIOBridgeBio Ph20190802A116.1370.8052.2856.7018.5214.11
BBJPJPMorgan Bet20190802ETF4.744.172.372.471.801.69
BBPVirtus LifeS20190802ETF27.8412.721.666.4511.066.26
BBREJPMorgan Bet20190802ETF5.453.731.692.022.041.71
BBSAJPMorgan Bet20190802ETF4.213.663.603.660.060.00
BBSIBarrett Busi20190802A80.0038.7934.0633.534.735.26
BBUBrookfield B20190802A37.9423.2311.0814.0912.159.14
BBUSJPMorgan Bet20190802ETF26.117.947.937.930.010.00
BBWBuild-A-Bear20190802A59.4133.6211.0712.1622.5421.46
BBXBBX Capital20190802A46.1931.3115.3418.1215.9713.19
BBYBest Buy Com20190802A4.964.912.412.002.502.90
BCBrunswick Co20190802A7.613.331.001.362.331.96
BCBPBCB Bancorp20190802A67.6139.1237.6638.091.461.03
BCCBoise Cascad20190802A20.0410.765.475.715.295.06
BCDAberdeen Sta20190802ETF20.3924.4024.4024.400.000.00
BCDABioCardia, I20190802A150.73112.9760.5768.0052.4144.97
BCEBCE, Inc.20190802A2.332.100.640.881.461.22
BCEIBONANZA CREE20190802A36.5817.866.898.6610.979.19
BCELAtreca, Inc.20190802A323.93156.9965.13125.6791.8631.32
BCIAberdeen Sta20190802ETF18.2912.8111.8711.680.941.14
BCLIBrainstorm C20190802A84.3065.7516.4519.2649.3046.49
BCMiPath Pure B20190802ETN24.8218.0516.9217.081.130.97
BCMLBayCom Corp20190802A75.8475.6455.6257.7120.0317.93
BCOThe Brink's20190802A13.566.381.211.785.174.60
BCOMB Communicat20190802A628.43542.18542.18542.180.000.00
BCORBlucora, Inc20190802A24.8711.804.274.907.536.90
BCOVBrightcove,20190802A24.4249.9926.0026.8323.9923.16
BCOW1895 Bancorp20190802A94.2390.5490.6490.64-0.10-0.10
BCPCBalchem Corp20190802A42.3515.6510.0311.655.373.74
BCRXBioCryst Pha20190802A34.9527.759.308.1818.4519.56
BCSFBain Capital20190802A30.4815.5811.1611.754.413.82
BCTFBancorp 34,20190802A166.11110.00110.00110.000.000.00
BDCBelden Inc.20190802A17.588.941.622.967.325.98
BDCSUBS AG Excha20190802ETN40.3226.5217.7719.858.756.67
BDCZETRACS Wells20190802ETN36.2140.0024.9324.9315.0715.07
BDGEBridge Banco20190802A43.6137.4911.8812.8625.6124.63
BDLFlanigan's E20190802A318.9998.00-8.18-8.18106.18106.18
BDNBrandywine R20190802A7.055.352.012.263.343.09
BDRBlonder Tong20190802A707.51219.84165.89165.8953.9553.95
BDSIBioDelivery20190802A27.4920.673.595.9217.0714.75
BDXBecton, Dick20190802A6.063.711.742.021.971.69
BEBloom Energy20190802A30.9226.0722.7323.233.342.84
BEATBioTelemetry20190802A16.9520.64-0.590.3721.2320.27
BECNBeacon Roofi20190802A15.727.312.652.874.674.45
BELFABel Fuse Inc20190802A1088.861108.531074.101074.1034.4234.42
BELFBBel Fuse Inc20190802A170.2965.7556.8257.468.938.30
BENFranklin Res20190802A3.483.030.630.792.412.24
BEPBrookfield R20190802A7.745.881.942.343.933.54
BERYBerry Global20190802A7.114.871.401.783.463.08
BFABrown-Forman20190802A36.6920.1014.5916.575.503.53
BFBBrown-Forman20190802A4.445.532.983.222.552.32
BFAMBRIGHT HORIZ20190802A28.2011.844.205.017.616.81
BFCBank First C20190802A153.7895.9490.0390.165.915.78
BFINBankFinancia20190802A104.07162.3120.2120.62142.11141.70
BFITGlobal X Hea20190802ETF123.33119.74119.74119.670.000.07
BFORBarron's 40020190802ETF10.874.863.663.381.201.48
BFSSaul Centers20190802A77.5346.7037.8639.808.856.91
BFSTBusiness Fir20190802A335.13287.98209.13208.9278.8579.06
BGBunge Limite20190802A7.253.891.421.692.472.20
BGCPBGC Partners20190802A20.2717.567.907.849.659.72
BGFVBig 5 Sporti20190802A75.3442.6012.0216.9830.5725.61
BGGBriggs & Str20190802A17.6712.073.955.338.136.74
BGIBirks Group20190802A557.04659.97696.97696.97-37.00-37.00
BGRNiShares Glob20190802ETF18.935.194.414.410.780.78
BGSB&G Foods, I20190802A10.4411.210.591.3810.629.84
BGSFBG Staffing20190802A125.2769.4139.3842.2930.0327.12
BHBiglari Hold20190802A135.2671.4343.9447.2127.4924.22
BHATBlue Hat Int20190802A267.22177.38147.35146.3830.0331.00
BHBBar Harbor B20190802A230.99140.98116.65117.3024.3323.67
BHCBausch Healt20190802A5.074.130.531.453.592.68
BHEBenchmark El20190802A17.1111.621.141.1610.4810.49
BHFBrighthouse20190802A11.767.013.003.624.013.39
BHLBBerkshire Hi20190802A15.288.132.052.626.085.51
BHRBraemar Hote20190802A28.1113.554.594.338.969.22
BHTGBioHiTech Gl20190802A439.70192.98131.14131.1461.8461.84
BHVNBiohaven Pha20190802A20.7215.7811.1212.094.673.70
BIBProShares Ul20190802ETF14.0111.926.817.235.114.69
BIBLInspire 10020190802ETF49.9637.0529.3435.817.721.24
BICKFirst Trust20190802ETF55.0926.8126.8126.810.000.00
BIGBig Lots, In20190802A12.438.994.304.774.694.22
BIIBBiogen Inc.20190802A7.815.193.113.282.081.92
BILSPDR Bloombe20190802ETF1.090.700.700.700.000.00
BIMIBOQI Interna20190802A805.15555.76460.32464.2095.4391.55
BIOBio-Rad Labo20190802A31.3314.336.437.927.756.26
BIOCBiocept, Inc20190802A99.6883.5949.1050.2534.5033.35
BIOLBiolase, Inc20190802A510.98317.16312.73312.734.434.43
BIOXBioceres Cro20190802A572.81294.15289.28289.284.874.87
BIPBrookfield I20190802A6.656.452.903.633.552.83
BISProShares Ul20190802ETF18.3415.0811.4011.273.683.82
BIVVanguard Int20190802ETF1.880.830.190.270.630.55
BIZDVanEck Vecto20190802ETF12.6513.199.647.693.555.50
BJBJs Wholesal20190802A9.885.832.162.243.673.59
BJANInnovator S&20190802ETF18.5810.4910.4810.480.010.01
BJKVanEck Vecto20190802ETF50.2334.2334.2634.26-0.03-0.03
BJRIBJ's Restaur20190802A16.026.932.123.174.803.76
BJULInnovator S&20190802ETF18.7911.0510.5610.500.490.55
BJUNInnovator S&20190802ETF31.4631.1929.4929.491.701.70
BKBank of New20190802A2.903.541.011.202.532.34
BKCCBlackRock Ca20190802A21.8639.8817.5525.1522.3214.72
BKDBrookdale Se20190802A13.6011.87-1.58-0.2113.4512.08
BKEThe Buckle,20190802A15.217.191.271.995.915.20
BKEPBlueknight E20190802A122.0071.5148.7048.7022.8122.81
BKFiShares MSCI20190802ETF15.0411.2610.5010.480.760.79
BKHBlack Hills20190802A11.064.921.461.793.453.12
BKIBlack Knight20190802A10.993.801.321.572.482.24
BKLNInvesco Seni20190802ETF4.402.742.202.220.520.50
BKNGBooking Hold20190802A12.876.002.932.912.993.03
BKSCBank of Sout20190802A392.09296.65200.40200.4096.2596.25
BKTIBK Technolog20190802A212.6779.8879.8879.880.000.00
BKUBankunited,20190802A9.884.461.801.792.672.69
BKYIBIO-key Inte20190802A247.21244.40244.40244.400.000.00
BLBlackLine, I20190802A26.3424.917.989.0416.9315.86
BLBDBlue Bird Co20190802A54.1526.2716.0615.6910.2110.59
BLCMBellicum Pha20190802A89.8768.9642.5245.6326.4423.33
BLCNReality Shar20190802ETF98.6947.3947.4048.870.00-1.48
BLDTopBuild Cor20190802A20.3513.426.748.646.684.79
BLDPBallard Powe20190802A23.8526.5412.2714.0014.1512.56
BLDRBuilders Fir20190802A15.7315.608.059.567.566.05
BLESInspire Glob20190802ETF129.8345.4641.3845.144.080.32
BLFSBioLife Solu20190802A55.4932.4014.6814.8917.7217.51
BLHYVirtus Newfl20190802ETF63.0433.2533.2533.250.000.00
BLINBridgeline D20190802A159.53140.0292.80101.0247.2239.00
BLKBlackrock, I20190802A10.995.942.172.883.773.06
BLKBBlackbaud, I20190802A28.7910.972.833.458.147.52
BLLBall Corpora20190802A4.082.360.370.572.001.79
BLMNBloomin' Bra20190802A8.277.142.472.414.674.73
BLNKBlink Chargi20190802A97.95261.70288.35291.77-26.65-30.07
BLOKAmplify Tran20190802ETF18.217.985.145.032.832.95
BLPHBellerophon20190802A101.01105.4189.4689.6415.9515.76
BLUEbluebird bio20190802A30.8613.975.926.888.057.09
BLVVanguard Lon20190802ETF5.816.031.954.314.131.73
BLXBanco Latino20190802A33.5619.502.262.2317.2417.27
BMCHBMC Stock Ho20190802A15.477.363.235.184.132.18
BMIBadger Meter20190802A29.1510.234.645.365.604.88
BMLPDorsey Wrigh20190802ETF93.9722.5622.5622.560.000.00
BMOBank of Mont20190802A3.122.660.771.131.901.54
BMRABIOMERICA IN20190802A202.22147.80126.56126.5621.2421.24
BMRCBank of Mari20190802A72.8836.1225.4126.349.918.98
BMRNBioMarin Pha20190802A16.0414.805.171.859.6312.94
BMYBristol-Myer20190802A2.222.010.560.621.461.39
BNDVanguard Tot20190802ETF1.222.952.692.730.260.22
BNDCFlexShares C20190802ETF13.044.05-3.81-3.817.867.86
BNDWVanguard Tot20190802ETF5.966.877.087.11-0.22-0.24
BNDXVanguard Tot20190802ETF1.721.060.650.890.410.17
BNEDBarnes & Nob20190802A34.5032.69-1.65-2.4334.3535.12
BNFTBenefitfocus20190802A26.0610.806.096.504.714.30
BNGOBionano Geno20190802A1238.271173.521108.371108.3765.1565.15
BNKDMicroSectors20190802ETN21.5123.3323.3323.330.000.00
BNKOMicroSectors20190802ETN17.65
BNKUMicroSectors20190802ETN16.7814.5014.5014.500.000.00
BNKZMicroSectors20190802ETN18.80
BNSBank of Nova20190802A1.971.790.510.691.281.10
BNSOBonso Electr20190802A841.21
BOCHBank of Comm20190802A66.0344.5028.0826.6216.4217.88
BOCTInnovator S&20190802ETF22.3619.8319.7819.820.050.01
BOHBank of Hawa20190802A18.298.622.423.686.204.94
BOKFBOK Financia20190802A28.6311.552.503.159.058.40
BOMNBoston Omaha20190802A54.1930.4327.2524.773.185.66
BONDPIMCO Active20190802ETF3.311.741.471.650.270.09
BOOMDMC Global I20190802A23.9011.822.362.749.479.08
BOOTBoot Barn Ho20190802A15.7610.562.074.428.486.13
BORRBorr Drillin20190802A149.06100.5879.9184.8520.6715.73
BOSCB.O.S. Bette20190802A314.42219.33177.06177.5742.2741.76
BOSSGlobal X Fou20190802ETF34.9425.8222.6122.573.213.26
BOTJBank of the20190802A96.9193.2493.5793.57-0.33-0.33
BOTZGlobal X Fun20190802ETF5.677.093.684.183.412.91
BOUTInnovator IB20190802ETF64.0173.8573.7673.760.090.09
BOXBOX, INC.20190802A7.215.541.201.714.333.82
BOXLBoxlight Cor20190802A314.51186.25123.71131.1662.5455.09
BPFHBoston Priva20190802A14.829.771.933.537.846.24
BPMCBlueprint Me20190802A41.1217.597.9310.239.667.35
BPMPBP Midstream20190802A29.2910.052.521.507.538.55
BPMXBioPharmX Co20190802A173.14272.29179.62248.4192.6823.88
BPOPPopular Inc20190802A11.946.262.332.593.943.67
BPRNThe Bank of20190802A415.1794.2987.4287.586.876.71
BPTBP Prudhoe B20190802A44.0839.5518.0917.3721.4622.18
BPTHBio-Path Hol20190802A79.3146.3316.8716.3529.4629.97
BPYBrookfield P20190802A6.124.441.351.703.092.74
BRBroadridge F20190802A8.196.013.333.402.692.61
BRCBrady Corpor20190802A15.135.501.852.093.663.42
BREWCraft Brew A20190802A40.8132.843.535.6729.3127.17
BRFVanEck Vecto20190802ETF69.4032.5028.4630.764.041.74
BRGBluerock Res20190802A24.7015.238.609.086.636.15
BRIDBridgford Fo20190802A569.94333.89323.27329.0910.624.80
BRKABerkshire Ha20190802A0.000.00
BRKBBERKSHIRE HA20190802A2.611.780.250.311.521.47
BRKLBrookline Ba20190802A14.478.713.813.604.905.11
BRKRBruker Corpo20190802A10.4710.922.903.928.027.00
BRKSBrooks Autom20190802A24.5828.7619.2520.169.528.60
BRNBarnwell Ind20190802A461.14423.08423.08423.080.000.00
BROBrown & Brow20190802A3.763.39-0.25-0.293.643.68
BROGBrooge Energ20190802A33.5929.0229.0229.020.000.00
BRPABig Rock Par20190802A57.4579.6552.4752.4727.1827.18
BRQSBorqs Techno20190802A1441.741906.20668.70668.701237.511237.51
BRTBRT Apartmen20190802A243.95183.0083.16127.2899.8555.72
BRXBRIXMOR PROP20190802A5.454.940.621.034.313.90
BRYBerry Corpor20190802A41.4929.409.789.3019.6220.10
BRZUDirexion Dai20190802ETF5.323.591.801.861.781.73
BSAEInvesco Bull20190802ETF4.405.542.782.782.762.76
BSBEInvesco Bull20190802ETF41.9035.2535.2535.250.000.00
BSCEInvesco Bull20190802ETF31.7834.5734.5734.570.000.00
BSCKInvesco Bull20190802ETF5.23122.961.561.55121.40121.41
BSCLInvesco Bull20190802ETF5.562.642.522.510.120.13
BSCMInvesco Bull20190802ETF5.113.193.553.08-0.360.11
BSCNInvesco Bull20190802ETF8.611.561.651.65-0.09-0.09
BSCOInvesco Bull20190802ETF7.431.801.811.80-0.010.00
BSCPInvesco Bull20190802ETF10.607.157.267.12-0.110.03
BSCQInvesco Bull20190802ETF11.585.915.405.760.510.15
BSCRInvesco Bull20190802ETF12.187.917.727.750.190.17
BSCSInvesco Bull20190802ETF30.7820.5120.1120.110.400.40
BSDEInvesco Bull20190802ETF33.815.835.835.830.000.00
BSETBassett Furn20190802A115.0847.9923.3825.6924.6122.30
BSGMBioSig Techn20190802A64.9351.6827.0629.9824.6221.71
BSIGBrightSphere20190802A18.9514.911.794.1213.1210.79
BSJKInvesco Bull20190802ETF6.634.765.025.22-0.26-0.46
BSJLInvesco Bull20190802ETF9.373.913.523.690.390.22
BSJMInvesco Bull20190802ETF18.616.744.826.121.920.62
BSJNInvesco Bull20190802ETF16.1717.917.179.3210.748.59
BSJOInvesco Bull20190802ETF18.709.5010.1210.53-0.63-1.03
BSJPInvesco Bull20190802ETF33.5722.4319.9521.602.490.84
BSJQInvesco Bull20190802ETF25.6616.7316.7316.730.000.00
BSMBlack Stone20190802A16.4010.536.366.484.174.05
BSQRBSQUARE Corp20190802A728.19311.08197.36197.36113.72113.72
BSRRSierra Banco20190802A143.4750.9324.7129.4426.2221.50
BSTCBioSpecifics20190802A100.6945.6119.4821.7326.1423.88
BSVVanguard Sho20190802ETF1.260.950.760.810.200.15
BSVNBank7 Corp.20190802A172.14132.4246.9246.9285.5085.50
BSXBoston Scien20190802A2.612.99-0.45-0.343.443.34
BTAIBioXcel Ther20190802A226.99149.17111.32108.2837.8540.89
BTALAGFiQ U.S. M20190802ETF25.3113.680.020.0913.6513.59
BTEBaytex Energ20190802A69.5760.0131.3733.8128.6326.19
BTECPrincipal He20190802ETF25.59204.56109.63109.6394.9394.93
BTGB2Gold Corp.20190802A30.1026.3124.4826.051.820.26
BTNBallantyne S20190802A355.59137.8353.0761.1084.7576.72
BTUPeabody Ener20190802A8.425.560.151.335.424.23
BULPacer US Cas20190802ETF13.661.071.071.070.000.00
BURLBURLINGTON S20190802A9.9410.777.948.572.832.20
BUSEFirst Busey20190802A21.989.722.962.966.766.76
BUYUSCF SummerH20190802ETF95.8477.9199.56103.47-21.66-25.56
BUYNUSCF SummerH20190802ETF89.42
BVBrightView H20190802A36.9515.896.738.449.167.45
BVALBrand Value20190802ETF20.3017.9311.9917.935.940.00
BVSNBroadvision20190802A276.20203.96286.89286.89-82.93-82.93
BWBabcock & Wi20190802A83.6255.3328.0136.9227.3318.41
BWABorgWarner I20190802A5.673.120.030.523.092.60
BWBBridgewater20190802A156.94120.9774.3773.8346.6047.14
BWENBroadwind En20190802A298.90834.3173.00252.59761.31581.72
BWFGBankwell Fin20190802A171.2786.4382.5783.243.863.18
BWLABowl America20190802A256.49255.64257.90257.90-2.26-2.26
BWXSPDR Bloombe20190802ETF9.365.235.165.150.070.08
BWXTBWX Technolo20190802A9.443.560.411.063.152.50
BWZSPDR Bloombe20190802ETF32.4317.2318.8618.86-1.63-1.63
BXThe Blacksto20190802A2.782.85-0.090.472.942.38
BXCBlueLinx Hol20190802A67.2827.1415.4418.9811.708.16
BXGBluegreen Va20190802A89.6645.3817.8822.3227.5023.06
BXMTBlackstone M20190802A3.462.651.011.431.641.21
BXPBoston Prope20190802A8.384.421.321.843.102.57
BXSBancorpSouth20190802A11.9416.9111.0113.066.273.91
BYByline Banco20190802A32.3619.629.409.9310.239.69
BYDBoyd Gaming20190802A14.215.370.532.404.842.99
BYFCBroadway Fin20190802A289.58341.1894.8091.25246.38249.93
BYLDiShares Yiel20190802ETF10.593.272.522.630.750.64
BYNDBeyond Meat,20190802A9.089.276.287.823.011.45
BYSIBeyondSpring20190802A99.1181.83-56.74-24.11138.58105.94
BZHBeazer Homes20190802A26.0421.038.039.1913.0011.87
BZQProShares Ul20190802ETF4.963.361.321.422.041.94
CCitigroup In20190802A1.622.520.831.131.691.40
CAAPCorporacion20190802A171.0939.7432.2037.497.542.24
CAASChina Automo20190802A163.89122.6056.87119.6465.722.96
CACCamden Natio20190802A76.1533.1919.6621.2713.5311.92
CACCCredit Accep20190802A50.7825.5215.6517.719.247.67
CACGClearBridge20190802ETF19.9122.4220.9821.941.440.48
CACICACI INTERNA20190802A24.709.503.623.655.885.84
CADECadence Banc20190802A7.536.060.620.915.445.14
CAECAE INC20190802A7.224.090.961.323.132.78
CAGConagra Bran20190802A4.163.941.020.342.923.60
CAHCardinal Hea20190802A4.285.031.721.863.313.17
CAICAI Internat20190802A24.8616.387.137.619.258.77
CAKECheesecake F20190802A10.817.352.663.114.694.24
CALCaleres Inc20190802A10.056.570.601.515.975.06
CALACalithera Bi20190802A52.8040.5910.6511.3829.9429.20
CALFPacer US Sma20190802ETF14.8910.5315.1410.41-4.610.12
CALMCal-Maine Fo20190802A10.7810.553.596.836.973.73
CALXCALIX, INC.20190802A19.3611.756.235.815.525.92
CAMPCalAmp Corp.20190802A21.2418.906.096.8912.8212.02
CAMTCamtek Ltd20190802A57.8951.6446.8347.694.803.95
CAPEiPath Shille20190802ETN12.5716.3010.3414.185.972.13
CAPLCrossAmerica20190802A88.0050.8345.7549.925.070.90
CAPRCapricor The20190802A197.02114.63104.57106.1810.068.45
CARAvis Budget20190802A10.595.701.732.293.973.41
CARACara Therape20190802A20.3222.131.001.3421.1320.79
CARECARTER BANK20190802A119.2263.7443.6644.3120.0819.43
CARGCarGurus, In20190802A16.2310.83-1.07-0.5811.9111.41
CAROCarolina Fin20190802A41.6626.088.379.7617.7016.32
CARSCars.com Inc20190802A11.3210.535.085.585.454.96
CARVCarver Banco20190802A621.32579.36554.89539.2624.4740.10
CARZFirst Trust20190802ETF43.7135.7850.5252.95-14.74-17.17
CASACasa Systems20190802A30.6050.5712.7215.6937.8534.88
CASHMeta Financi20190802A19.6221.974.545.5517.4316.42
CASICASI Pharmac20190802A55.3668.0530.2634.7538.1633.66
CASSCass Informa20190802A81.4935.6021.4521.5714.1514.03
CASYCasey's Gene20190802A12.487.493.533.623.963.87
CATCaterpillar20190802A3.492.941.791.921.151.02
CATBCatabasis Ph20190802A107.9087.9945.5646.0642.4341.93
CATCCAMBRIDGE BA20190802A197.53104.1595.3595.358.808.80
CATHGlobal X S&P20190802ETF11.3310.565.144.735.425.83
CATMCardtronics20190802A42.4841.8330.7431.9011.099.93
CATOCATO CORP20190802A23.3315.579.0910.006.475.56
CATSCatasys Inc.20190802A49.7841.3125.7226.6715.5914.64
CATYCathay Gener20190802A9.4510.54-0.274.3210.806.22
CBChubb Limite20190802A4.792.831.291.331.541.50
CBANColony Bankc20190802A174.33130.66100.34100.8330.3229.83
CBATCBAK Energy20190802A208.41178.04137.05144.4440.9933.60
CBAYCymabay Ther20190802A26.9723.508.6110.7814.8912.72
CBBCincinnati B20190802A41.1031.5128.32-10.673.1942.18
CBFVCB Financial20190802A162.8489.5241.0840.0648.4449.46
CBIOCatalyst Bio20190802A51.3836.7015.5816.4321.1220.27
CBLCBL& Associa20190802A79.9774.2561.5066.9312.757.32
CBLICleveland Bi20190802A507.15342.53341.20341.201.331.33
CBMBCBM Bancorp,20190802A217.00216.22216.22216.220.000.00
CBMGCellular Bio20190802A120.1656.2942.7845.2913.5111.01
CBNKCapital Banc20190802A546.98147.6219.5379.76128.0967.85
CBOECboe Global20190802A16.8510.793.844.676.956.13
CBONVanEck Vecto20190802ETF60.5742.0242.0242.020.000.00
CBPOChina Biolog20190802A39.8718.8013.8214.634.984.17
CBRECBRE GROUP,20190802A4.723.330.600.792.732.53
CBRLCracker Barr20190802A14.1812.7310.0410.042.692.69
CBSHCommerce Ban20190802A11.905.112.402.662.712.45
CBTCabot Corpor20190802A16.6813.339.137.814.205.52
CBTXCBTX, Inc. C20190802A162.9157.3237.7438.3519.5818.97
CBZCBIZ, Inc.20190802A19.778.97-0.102.889.066.08
CCThe Chemours20190802A9.5410.802.283.708.527.12
CCBCoastal Fina20190802A206.76133.7864.42147.0769.37-13.29
CCBGCapital City20190802A119.4775.6248.8653.9926.7621.63
CCCClarivate An20190802A33.9713.505.235.878.277.63
CCCLChina Cerami20190802A300.06155.68131.24131.2424.4424.44
CCDCalamos Dyna20190802A21.4640.3915.6817.2124.7123.18
CCEPCoca-Cola Eu20190802A5.723.050.980.922.072.13
CCFChase Corpor20190802A183.0251.7044.1646.717.544.99
CCHCollier Cree20190802A146.7819.52127.23146.88-107.71-127.36
CCICrown Castle20190802A4.743.951.961.691.992.26
CCJCameco Corpo20190802A11.389.091.372.837.726.26
CCKCrown Holdin20190802A7.343.250.760.772.492.49
CCLCarnival Cor20190802A2.702.050.970.741.081.31
CCLPCSI Compress20190802A71.2347.122.6634.8144.4612.32
CCMPCabot Microe20190802A26.7812.845.275.497.587.36
CCNECNB Financia20190802A160.0994.6686.4992.778.181.90
CCOClear Channe20190802A37.4424.1210.9410.8013.1813.31
CCOICogent Commu20190802A23.7914.865.655.639.209.23
CCORCore Alterna20190802ETF80.6921.6520.9821.650.670.00
CCRCONSOL Coal20190802A95.0452.8640.3741.7312.4911.13
CCRCChina Custom20190802A240.33110.9332.2126.0278.7284.91
CCRNCross Countr20190802A32.2017.633.052.9214.5914.72
CCSCENTURY COMM20190802A14.539.53-2.592.0412.137.49
CCXChurchill Ca20190802A83.6875.7175.7175.710.000.00
CCXIChemoCentryx20190802A36.5926.3210.399.8115.9316.51
CDAYCeridian HCM20190802A19.6910.271.973.738.306.54
CDCVictoryShare20190802ETF5.713.97-0.712.074.681.91
CDECoeur Mining20190802A21.0717.395.445.8611.9511.52
CDEVCentennial R20190802A20.6019.861.996.6517.8813.22
CDKCDK Global,20190802A10.484.281.701.942.582.34
CDLVictoryShare20190802ETF15.699.396.027.763.361.63
CDLXCardlytics,20190802A60.4929.3910.0416.9619.3512.43
CDMOAvid Bioserv20190802A42.1342.2617.2517.0325.0125.23
CDNACareDx, Inc.20190802A49.0138.73-13.33-0.7852.0639.52
CDNSCadence Desi20190802A4.382.790.260.182.532.61
CDORCondor Hospi20190802A9.528.848.308.300.540.54
CDRCedar Realty20190802A55.6846.0327.8730.4818.1615.54
CDTXCidara Thera20190802A297.44215.78175.97167.7139.8148.07
CDWCDW Corporat20190802A11.786.313.253.483.062.83
CDXCChromaDex Co20190802A69.7032.8712.958.9419.9223.95
CDXSCodexis, Inc20190802A21.9012.825.275.807.547.02
CDZICADIZ, Inc.20190802A41.2286.9451.7455.0835.1931.85
CECelanese Cor20190802A7.874.050.831.583.232.47
CECECeco Environ20190802A34.9222.99-0.83-4.1523.8227.14
CEFSSaba Closed-20190802ETF41.8668.1938.1038.9430.0829.25
CEICamber Energ20190802A111.2789.4566.6571.2422.8018.21
CEIXCONSOL Energ20190802A23.5010.90-1.710.9712.619.93
CELCellcom Isra20190802A98.87104.4083.6497.2920.767.11
CELCCelcuity Inc20190802A871.96441.90441.90441.900.000.00
CELHCelsius Hold20190802A114.2662.1938.1443.4724.0518.72
CELPCypress Envi20190802A118.5067.8861.3461.346.546.54
CEMBiShares J.P.20190802ETF28.2916.2615.4215.420.850.85
CEMIChembio diag20190802A156.6256.7136.1838.1220.5318.58
CENTCentral Gard20190802A49.2927.4215.0016.5812.4210.84
CENTACentral Gard20190802A30.2419.859.1713.7810.686.07
CENXCentury Alum20190802A26.0851.0032.6736.5218.3314.48
CEPUCentral Puer20190802A58.4831.0913.6716.2417.4214.84
CEQPCrestwood Eq20190802A15.987.521.361.846.165.68
CERCCerecor Inc.20190802A110.4955.8732.4033.2923.4722.57
CERNCerner Corp20190802A3.002.800.640.832.161.97
CERSCerus Corp20190802A28.0336.7519.4525.4217.3111.33
CETVCentral Euro20190802A27.8944.188.159.8936.0334.29
CETXCEMTREX INC.20190802A161.97137.7189.9598.2547.7739.46
CEVACEVA Inc.20190802A48.3622.581.423.2021.1619.38
CEWWisdomTree20190802ETF17.8256.7533.3633.3623.3923.39
CEYVictoryShare20190802ETF31.7919.1117.7818.561.330.55
CEZVictoryShare20190802ETF16.7213.5013.2813.500.220.00
CFCF Industrie20190802A4.943.34-0.381.443.711.90
CFAVictoryShare20190802ETF7.718.206.055.792.142.41
CFBICommunity Fi20190802A37.80124.3991.2091.2033.1933.19
CFBKCentral Fede20190802A251.78130.09130.09130.090.000.00
CFFACF Finance A20190802A319.6355.1855.1855.180.000.00
CFFIC&F Financia20190802A369.51171.08168.36168.592.722.49
CFFNCapitol Fede20190802A13.2627.496.686.3120.8121.18
CFGCitizens Fin20190802A3.083.500.671.072.832.43
CFMSConformis, I20190802A65.1237.1832.0229.095.168.09
CFOVictoryShare20190802ETF7.504.162.182.331.981.84
CFRCullen/Frost20190802A14.787.833.353.444.484.39
CFRXContraFect C20190802A281.98153.99106.30127.0447.6926.95
CFXColfax Corpo20190802A7.443.950.781.093.172.85
CGThe Carlyle20190802A9.496.460.661.675.804.79
CGACHINA GREEN20190802A218.90113.61108.68110.394.923.21
CGBDTCG BDC, Inc20190802A8.7313.642.819.1010.834.54
CGCCanopy Growt20190802A7.925.913.333.232.582.68
CGENCompugen Ltd20190802A106.57117.28101.15109.7416.147.54
CGNXCognex Corp20190802A8.486.320.040.556.275.77
CGOCalamos Glob20190802A94.6767.4866.0067.391.480.09
CGWInvesco S&P20190802ETF12.3610.959.229.451.731.50
CHADDirexion Dai20190802ETF10.3410.399.639.060.761.33
CHAPChaparral En20190802A40.8632.8022.4123.9910.398.80
CHAUDirexion Dai20190802ETF5.545.923.272.292.653.64
CHCIComstock Hol20190802A625.98355.40249.52270.83105.8784.57
CHCOCity Holding20190802A41.2326.7912.0714.0714.7312.72
CHCTCommunity He20190802A28.2715.787.948.517.847.27
CHDChurch & Dwi20190802A4.753.070.700.942.372.13
CHDNChurchill Do20190802A20.679.953.313.806.646.15
CHEChemed Corpo20190802A21.8211.334.664.846.666.49
CHEFThe Chef's W20190802A28.8612.273.133.959.138.32
CHEKCheck-Cap Lt20190802A150.9943.0123.8629.3019.1613.71
CHFSCHF Solution20190802A115.5470.3361.1360.229.2010.11
CHGGCHEGG, INC.20190802A9.046.983.793.603.183.37
CHGXChange Finan20190802ETF32.93320.85260.97277.7959.8843.06
CHHChoice Hotel20190802A12.705.911.831.794.084.12
CHICalamos Conv20190802A19.8028.239.199.6319.0418.60
CHICGlobal X MSC20190802ETF431.40403.25249.11248.95154.14154.30
CHIEGlobal X MSC20190802ETF720.18368.45236.91236.91131.54131.54
CHIHGlobal X MSC20190802ETF90.90120.73120.73120.730.000.00
CHIIGlobal X MSC20190802ETF515.38255.70-10.9997.43266.69158.27
CHIKGlobal X MSC20190802ETF564.2997.36-29.17-12.00126.53109.36
CHILGlobal X MSC20190802ETF52.9941.124.5720.8836.5520.25
CHIMGlobal X MSC20190802ETF196.63163.07163.39163.07-0.320.00
CHIQGlobal X MSC20190802ETF27.2846.2344.5443.141.693.10
CHIRGlobal X MSC20190802ETF1372.31112.3987.3687.3625.0325.03
CHISGlobal X MSC20190802ETF156.8651.7233.1833.1818.5318.53
CHIUGlobal X MSC20190802ETF363.5380.9662.4549.6618.5131.29
CHIXGlobal X MSC20190802ETF31.8919.0119.5620.93-0.55-1.92
CHKChesapeake E20190802A61.0141.6435.0436.406.605.24
CHKPCheck Point20190802A6.013.101.351.421.751.68
CHMAChiasma, Inc20190802A39.4340.3625.0524.3015.3016.05
CHMGChemung Fina20190802A190.5189.7987.8887.881.901.91
CHMICHERRY HILL20190802A12.079.764.795.364.974.40
CHNALoncar China20190802ETF149.97352.53204.22204.22148.32148.32
CHNGChange Healt20190802A16.709.8910.2910.14-0.40-0.25
CHNRChina Natura20190802A134.23130.99130.99130.990.000.00
CHRACharah Solut20190802A278.98176.83149.86158.3326.9818.51
CHRSCoherus BioS20190802A30.2020.196.848.9213.3511.27
CHRWC.H. Robinso20190802A7.7110.112.694.427.425.69
CHSChicos FAS,20190802A34.1926.478.8310.0917.6316.38
CHTRCharter Comm20190802A7.634.010.931.113.082.90
CHUYChuy's Holdi20190802A27.9622.844.734.8018.1118.04
CHWCalamos Glob20190802A18.9318.99-1.54-0.9320.5319.92
CHWYChewy, Inc.20190802A13.347.713.755.193.962.52
CHYCalamos Conv20190802A25.8020.885.536.0415.3514.84
CICIGNA Corpor20190802A7.984.402.212.762.191.64
CIACitizens, In20190802A49.1536.4110.7117.7925.7018.62
CIBRFirst Trust20190802ETF12.507.05-0.100.017.157.03
CIDVictoryShare20190802ETF21.5511.7810.8311.780.950.00
CIDMCinedigm Cor20190802A332.81157.16246.12146.92-88.9710.24
CIENCiena Corpor20190802A6.044.822.522.182.302.65
CIFSChina Intern20190802A244.29164.84129.82130.0735.0234.77
CIGIColliers Int20190802A21.8011.600.331.8411.349.83
CILVictoryShare20190802ETF26.9112.8812.8812.880.000.00
CIMChimera Inve20190802A5.203.902.182.241.711.66
CINFCincinnati F20190802A7.724.321.341.652.982.67
CINRCINER RESOUR20190802A112.5661.7738.3838.4323.3923.34
CIOCITY OFFICE20190802A21.7429.1014.2014.7814.9114.33
CIRCIRCOR Inter20190802A25.5310.795.515.995.294.80
CITCIT Group In20190802A10.945.651.462.094.193.55
CIVBCivista Banc20190802A93.9147.8929.8730.3418.0217.55
CIXComp X Inter20190802A372.58170.40139.68140.1330.7230.28
CIZVictoryShare20190802ETF29.4948.9449.1948.94-0.250.00
CIZNCitizens Hol20190802A435.05230.84230.84230.840.000.00
CJJDChina Jo-Jo20190802A92.4285.4673.5280.6711.944.79
CKHSeacor Holdi20190802A53.3725.7813.5216.7112.279.07
CKPTCheckpoint T20190802A316.781048.89514.24514.27534.65534.62
CKXCKX Lands, I20190802A558.62527.71527.71527.710.000.00
CLColgate-Palm20190802A1.831.53-0.28-0.171.811.71
CLARClarus Corpo20190802A30.2317.0810.5212.006.565.09
CLBCore Laborat20190802A17.057.552.413.475.144.09
CLBKColumbia Fin20190802A16.3816.374.935.1211.4411.25
CLBSCaladrius Bi20190802A327.43110.7577.8996.0632.8614.70
CLCTCollectors U20190802A73.3347.1326.7228.4920.4118.64
CLDBCORTLAND BNC20190802A386.09172.19385.86385.86-213.68-213.68
CLDRCloudera, In20190802A15.3412.264.235.538.046.72
CLDTCHATHAM LODG20190802A12.766.552.332.744.223.81
CLDXCelldex Ther20190802A94.0378.2449.0849.5729.1628.67
CLFCleveland-Cl20190802A10.898.501.752.426.756.07
CLFDClearfield,20190802A185.6096.2460.2463.9936.0032.25
CLGXCorelogic, I20190802A9.034.230.981.753.252.48
CLHClean Harbor20190802A16.576.520.551.225.975.29
CLIMack-Cali Re20190802A14.358.252.873.415.384.84
CLIRClearSign Te20190802A656.16326.94320.49320.496.456.45
CLIXProShares Lo20190802ETF14.9283.4986.3883.33-2.890.16
CLMTCalumet Spec20190802A109.6861.8240.2442.6321.5819.19
CLNCColony Credi20190802A25.1017.0911.6413.315.453.79
CLNEClean Energy20190802A39.0537.6214.6920.6422.9317.05
CLNYColony Capit20190802A18.3114.348.4510.495.883.83
CLOUGlobal X Clo20190802ETF22.4714.71-2.58-1.9917.2916.70
CLPRClipper Real20190802A80.9872.4155.7056.1516.7116.26
CLPSCLPS Incorpo20190802A499.58254.09146.68146.72107.42107.37
CLRCONTINENTAL20190802A7.535.791.361.534.434.26
CLRBCellectar Bi20190802A150.5785.8185.3085.580.500.22
CLRGIQ Chaikin U20190802ETF15.9017.5125.4612.94-7.954.57
CLROClearOne, In20190802A909.09354.93354.93354.930.000.00
CLSCelestica, I20190802A15.4414.722.933.1011.8111.62
CLSDClearside Bi20190802A143.3379.6336.6342.3543.0037.28
CLSNCelsion Corp20190802A132.5393.3534.0142.2359.3451.12
CLTLInvesco Trea20190802ETF2.771.661.661.660.000.00
CLUBTown Sports20190802A120.6668.4222.9923.2745.4345.15
CLVSClovis Oncol20190802A17.1618.302.883.6815.4414.63
CLWClearwater P20190802A32.0218.834.407.2414.4411.61
CLWTEuro Tech Ho20190802A259.54167.52154.38154.3813.1413.14
CLXClorox Compa20190802A6.034.581.712.512.872.07
CLXTCalyxt, Inc.20190802A110.1980.9733.3633.3347.6147.64
CMCanadian Imp20190802A3.322.590.880.901.711.69
CMAComerica Inc20190802A6.683.601.121.272.482.33
CMBMCambium Netw20190802A116.9070.9957.8959.2213.1011.77
CMBSiShares CMBS20190802ETF27.114.615.884.60-1.280.01
CMCCommercial M20190802A8.196.140.520.905.635.25
CMCLCaledonia Mi20190802A81.28157.3125.033.80132.28153.51
CMCOColumbus McK20190802A39.9216.622.743.8113.8812.81
CMCSAComcast Corp20190802A2.392.240.630.311.611.93
CMCTCIM Commerci20190802A214.43123.99139.85139.85-15.87-15.87
CMDCantel Medic20190802A26.7514.928.309.076.615.85
CMDYiShares Bloo20190802ETF53.7337.3439.3937.34-2.050.00
CMECME Group In20190802A6.553.680.911.332.772.34
CMFiShares Cali20190802ETF6.621.240.121.021.130.22
CMGChipotle Mex20190802A11.977.020.501.976.455.05
CMICummins Inc.20190802A6.837.954.274.353.683.60
CMLSCumulus Medi20190802A75.2332.0812.0615.4120.0216.68
CMOCapstead Mor20190802A12.409.151.922.357.236.80
CMPCompass Mine20190802A24.0814.137.429.936.714.20
CMPRCimpress PLC20190802A48.1219.587.468.3312.1211.25
CMRECostamare In20190802A18.3719.926.506.0913.4213.82
CMRXChimerix, In20190802A48.5044.3616.3017.6028.0626.76
CMSCMS Energy C20190802A2.092.770.010.362.772.42
CMTCore Molding20190802A237.21190.89193.90165.20-3.0225.69
CMTLComtech Tele20190802A43.3031.7413.6715.7718.0815.98
CNXtrackers MS20190802ETF45.2530.9125.8524.385.066.53
CNACNA Financia20190802A12.444.862.172.252.702.61
CNATConatus Phar20190802A148.29143.7556.7592.8487.0050.91
CNBKACentury Banc20190802A145.3367.8654.1856.9913.6810.86
CNBSAmplify Seym20190802ETF47.4143.0029.7032.6713.3010.33
CNCCentene Corp20190802A3.944.403.012.981.391.42
CNCEConcert Phar20190802A40.7823.697.5910.6216.0913.07
CNCRLoncar Cance20190802ETF44.6428.0910.1512.8617.9415.23
CNDTConduent Inc20190802A11.787.133.562.953.564.16
CNETChinaNet Onl20190802A235.60139.6448.1050.6991.5488.95
CNFRConifer Hold20190802A525.92466.32430.77359.4435.55106.88
CNHICNH INDUSTRI20190802A10.347.940.521.237.426.69
CNICanadian Nat20190802A4.482.59-0.060.432.652.16
CNKCinemark Hol20190802A14.939.853.513.716.356.14
CNMDCONMED Corpo20190802A26.1011.966.297.435.664.53
CNNECannae Holdi20190802A21.097.840.694.857.152.99
CNOCNO Financia20190802A6.776.060.150.565.915.50
CNOBCenter Banco20190802A24.6310.67-0.820.2011.4910.48
CNPCenterPoint20190802A3.613.090.780.312.312.77
CNQCanadian Nat20190802A4.693.750.04-0.343.714.09
CNRCornerstone20190802A24.9918.268.9210.289.347.98
CNRGSPDR S&P Ken20190802ETF18.2536.7910.009.7226.7827.06
CNSCohen & Stee20190802A16.106.971.361.735.615.24
CNSLConsolidated20190802A22.5317.224.91-0.3412.3117.56
CNSTConstellatio20190802A166.83133.47122.72130.5310.752.95
CNTYCentury Casi20190802A36.5628.7010.4011.8418.3016.86
CNXCNX Resource20190802A14.229.621.453.548.176.08
CNXMCNX Midstrea20190802A20.1513.06-0.921.1013.9711.96
CNXNPC Connectio20190802A96.1741.2517.3220.1723.9321.08
CNXTVanEck Vecto20190802ETF44.9628.8117.0020.7111.818.10
CNYAiShares MSCI20190802ETF23.6924.7022.0422.142.672.57
COGlobal Cord20190802A178.0394.1394.5295.02-0.39-0.89
COCPCocrystal Ph20190802A1326.721270.821274.101274.10-3.27-3.27
CODACoda Octopus20190802A105.8266.2235.3234.8430.9031.38
CODICompass Dive20190802A22.0915.544.478.9711.066.56
CODXCo-Diagnosti20190802A168.42125.15120.96120.964.194.19
COFCapital One20190802A3.772.230.440.831.791.40
COGCabot Oil &20190802A5.794.620.700.953.923.67
COHNCohen & Comp20190802A521.631011.891011.891011.890.000.00
COHRCoherent Inc20190802A24.8112.964.285.698.807.40
COHUCohu Inc20190802A24.6811.253.095.268.165.98
COKECoca-Cola Co20190802A73.3141.6124.7628.3516.7213.18
COLBColumbia Ban20190802A23.3411.995.505.796.496.20
COLDAmericold Re20190802A4.813.352.953.140.390.21
COLLCollegium Ph20190802A40.2833.038.936.3324.1126.70
COLMColumbia Spo20190802A12.596.30-0.44-0.696.746.99
COMDirexion Aus20190802ETF21.810.040.050.040.000.00
COMBGraniteShare20190802ETF16.184.694.554.720.14-0.03
COMMCommScope Ho20190802A9.0512.142.892.449.269.71
COMTiShares Comm20190802ETF16.5815.2113.9813.301.231.91
CONECyrusOne Inc20190802A8.725.570.581.354.984.22
CONNConn's Inc.20190802A18.1222.656.745.5315.9117.11
COOThe Cooper C20190802A15.646.722.752.603.974.11
COOPMr. Cooper G20190802A31.5227.0117.4517.659.579.37
COPConocoPhilli20190802A2.643.291.161.262.132.04
COPXGlobal X Cop20190802ETF66.5732.7717.1417.1415.6315.63
CORCoresite Rea20190802A11.965.982.743.283.242.69
CORECore Mark Ho20190802A37.7524.3710.4710.3813.9013.99
CORPPIMCO Invest20190802ETF15.1217.0416.8616.880.190.17
CORRCorEnergy In20190802A25.0512.183.864.518.327.67
CORTCorcept Ther20190802A25.7418.23-0.781.0019.0017.23
CORVCorrevio Pha20190802A97.0898.0786.5286.1411.5411.93
COSTCostco Whole20190802A4.615.021.521.603.503.42
COTYCOTY INC20190802A9.438.303.313.804.994.49
COUPCoupa Softwa20190802A15.4113.093.971.989.1111.11
COWiPath Series20190802ETN30.9118.8912.8115.886.083.01
COWNCowen Inc. C20190802A18.9832.906.017.1426.8925.76
COWZPacer US Cas20190802ETF7.494.223.443.610.780.61
CPCanadian Pac20190802A7.394.790.551.544.243.24
CPACopa Holding20190802A28.4912.287.617.874.674.42
CPAHCounterpath20190802A418.66327.94296.76293.3631.1834.58
CPBCampbell Sou20190802A3.892.680.150.512.532.17
CPECallon Petro20190802A22.0817.168.9110.498.246.64
CPFCentral Paci20190802A16.6311.055.136.225.924.83
CPGCRESCENT POI20190802A31.9027.087.587.9019.4719.17
CPHCCanterbury P20190802A793.90736.75736.75736.750.000.00
CPHIChina Pharma20190802A127.9096.4576.0679.4720.3916.98
CPICPI Inflatio20190802ETF28.21
CPIXCumberland P20190802A582.83215.48206.11185.949.3729.54
CPKChesapeake U20190802A54.9730.0917.5119.8312.5810.27
CPLGCorePoint Lo20190802A30.4714.625.856.748.777.88
CPLPCapital Prod20190802A41.2226.1715.8916.2410.289.93
CPRICapri Holdin20190802A6.084.82-0.79-0.325.615.14
CPRTCopart Inc20190802A5.432.700.800.931.901.78
CPRXCatalyst Pha20190802A22.4421.784.333.1017.4518.69
CPSCooper-Stand20190802A52.3826.608.4914.2318.1112.37
CPSHCPS Technolo20190802A621.31379.29360.66360.6618.6318.63
CPSIComputer Pro20190802A30.0718.745.535.4113.2113.33
CPSSConsumer Por20190802A96.59109.1472.3072.3036.8436.84
CPSTCapstone Tur20190802A174.06117.08103.97108.3713.118.98
CPTCamden Prope20190802A11.265.352.202.693.152.66
CPTACapitala Fin20190802A43.1126.5710.4811.6816.0914.88
CQPCheniere Ene20190802A21.6013.186.847.116.346.06
CQQQInvesco Chin20190802ETF22.4612.277.447.834.824.43
CRCrane Compan20190802A17.777.583.844.063.743.52
CRAICRA Internat20190802A126.6677.5866.5472.1211.616.03
CRAKVanEck Vecto20190802ETF78.2727.15-20.1421.7047.285.44
CRBNiShares MSCI20190802ETF10.617.355.635.441.721.91
CRBPCorbus Pharm20190802A26.1318.727.6210.9411.107.79
CRCCalifornia R20190802A15.9211.863.935.397.946.48
CRDACrawford & C20190802A67.3336.8729.3329.587.547.29
CRDBCrawford & C20190802A77.0040.5730.7834.489.796.08
CREECree Inc20190802A13.387.712.082.795.634.91
CREGChina Recycl20190802A317.02244.42206.04206.2538.3838.17
CREXCREATIVE REA20190802A265.9980.061.102.5778.9677.49
CRHMCRH Medical20190802A52.1446.3228.2128.8018.1117.51
CRICarter's Inc20190802A14.947.171.732.145.445.03
CRISCuris Inc20190802A169.03148.9581.2283.7967.7365.16
CRKComstock Res20190802A47.3938.6723.1823.1315.5115.53
CRLCharles Rive20190802A19.117.123.203.313.923.80
CRMsalesforce.c20190802A2.612.782.552.270.230.50
CRMDCorMedix Inc20190802A50.8432.2619.2019.0413.0613.22
CRMTAmerica's Ca20190802A56.8124.647.339.3617.2915.04
CRNTCeragon Netw20190802A43.3650.6318.9832.1931.6718.50
CRNXCrinetics Ph20190802A144.6857.9726.7627.5431.2130.44
CRONCronos Group20190802A9.087.642.362.235.285.41
CROPIQ Global Ag20190802ETF13.8924.7624.7624.760.000.00
CROXCrocs, Inc.20190802A8.9411.44-0.500.4311.9511.02
CRSCarpenter Te20190802A33.5210.785.375.965.414.82
CRSACrescent Acq20190802A1595.701533.931111.221111.22422.70422.70
CRSPCRISPR Thera20190802A34.3617.574.385.4213.1912.15
CRTCross Timber20190802A96.9955.4843.9253.1111.572.38
CRTXCortexyme, I20190802A245.7383.1163.1353.6319.9829.48
CRUSCirrus Logic20190802A9.798.304.782.473.525.83
CRVLCorvel Corp20190802A54.6124.8310.0210.8414.8213.99
CRVSCorvus Pharm20190802A197.3797.2935.6339.6161.6557.68
CRWDCrowdStrike20190802A23.6813.557.959.195.594.36
CRWSCrown Crafts20190802A70.65101.7175.2778.9926.4422.72
CRYCryoLife, In20190802A22.719.581.051.848.537.74
CSAVictoryShare20190802ETF26.4714.9615.9115.78-0.95-0.82
CSBVictoryShare20190802ETF24.4219.6118.9218.940.690.67
CSBRChampions On20190802A464.07189.98122.42137.0467.5552.94
CSCOCisco System20190802A1.964.656.872.03-2.222.62
CSDInvesco S&P20190802ETF13.936.761.591.615.165.15
CSFVictoryShare20190802ETF15.077.41-15.52-15.5722.9322.99
CSFLCenterState20190802A7.406.5210.1011.02-3.58-4.49
CSGPCoStar Group20190802A21.418.642.793.465.855.17
CSGSCSG Systems20190802A26.6413.902.973.6110.9310.29
CSIICardiovascul20190802A32.8913.325.586.177.747.14
CSIQCanadian Sol20190802A21.5518.651.673.3516.9915.30
CSLCarlisle Com20190802A12.685.952.582.703.363.24
CSLTCASTLIGHT HE20190802A61.6144.4422.5224.7121.9219.73
CSMProShares La20190802ETF7.914.593.113.051.481.54
CSMLIQ Chaikin U20190802ETF16.8115.61-1.30-0.3816.9116.00
CSODCornerstone20190802A17.9515.644.449.7711.205.86
CSPICSP Inc.20190802A891.31847.76847.76847.760.000.00
CSQCalamos Stra20190802A15.9214.903.113.3811.7911.52
CSSEChicken Soup20190802A374.33198.05126.78129.2171.2868.84
CSTECaesarstone20190802A42.4331.6323.4824.348.147.29
CSTLCastle Biosc20190802A128.9167.2772.2576.80-4.99-9.53
CSTMConstellium20190802A19.249.963.533.876.446.11
CSTRCapStar Fina20190802A52.5039.6019.1719.5720.4320.03
CSUCapital Seni20190802A53.9744.8432.0832.9312.7611.91
CSVCarriage Ser20190802A45.3322.0312.2114.409.827.64
CSWCCapital Sout20190802A37.4025.5915.6416.529.949.07
CSWICSW Industri20190802A40.7119.035.886.8413.1412.18
CSXCSX Corporat20190802A2.434.122.802.601.321.53
CTASCintas Corp20190802A9.414.822.222.602.602.22
CTBCooper Tire20190802A17.176.430.691.215.745.22
CTBICommunity Tr20190802A40.5826.903.584.3223.3222.58
CTEKCynergisTek,20190802A70.8131.1928.3127.702.883.49
CTGComputer Tas20190802A213.35123.11110.43112.6812.6810.43
CTHRCharles & Co20190802A155.76128.8081.6389.4247.1744.09
CTIBYunhong CTI20190802A826.45665.85665.85665.850.000.00
CTICCTI BioPharm20190802A109.77165.4235.3638.73130.07126.70
CTLCenturyLink,20190802A8.537.042.382.804.664.24
CTLTCATALENT, IN20190802A9.823.840.861.282.982.55
CTMXCytomX Thera20190802A35.7325.5611.0012.1614.5613.40
CTOConsolidated20190802A91.3153.3644.5745.298.798.07
CTRAContura Ener20190802A50.1022.4311.7812.7110.659.72
CTRCCentric Bran20190802A290.52165.6284.60104.4481.0261.18
CTRECARTRUST REI20190802A12.697.221.260.025.957.19
CTRMCastor Marit20190802A366.29282.59261.45261.4521.1421.14
CTRNCiti Trends,20190802A54.0237.658.8111.8428.8425.81
CTSCTS Corporat20190802A29.6314.796.176.758.628.04
CTSHCognizant Te20190802A2.994.09-0.64-0.264.734.36
CTSOCytosorbents20190802A48.1233.7311.6714.7422.0618.98
CTTCATCHMARK TI20190802A51.8645.8312.4213.1333.4232.70
CTVACorteva, Inc20190802A5.614.380.992.163.392.22
CTXRCitius Pharm20190802A155.2792.5137.0437.0455.4655.46
CTXSCitrix Syste20190802A3.784.491.391.293.113.20
CUBCubic Corpor20190802A18.2011.253.264.507.996.76
CUBAHerzfeld Car20190802A49.2241.5216.1724.6425.3516.88
CUBECubeSmart20190802A4.452.360.510.721.851.64
CUBICUSTOMERS BA20190802A19.4714.793.795.1211.009.67
CUECue Biopharm20190802A149.9973.9753.7456.0720.2317.90
CUICUI Global,20190802A141.2367.0749.5449.5417.5217.52
CULPCulp, Inc.20190802A272.09155.45120.28121.5935.1733.86
CUOContinental20190802A242.58227.70227.70227.700.000.00
CUREDirexion Dai20190802ETF11.726.902.054.134.862.78
CUROCURO Group H20190802A35.1515.641.604.1014.0511.55
CUTInvesco MSCI20190802ETF18.8810.486.937.563.552.92
CUTRCutera, Inc.20190802A70.3956.127.2110.3848.9145.74
CUZCousins Prop20190802A6.043.241.031.212.212.02
CVACovanta Hold20190802A7.386.381.700.974.685.41
CVBFCVB Financia20190802A8.927.062.395.224.671.85
CVCOCavco Indust20190802A54.8732.0420.4822.1511.559.88
CVCYCentral Vall20190802A58.4994.9310.1255.4784.8139.46
CVECenovus Ener20190802A11.349.252.103.037.156.22
CVEOCIVEO CORPOR20190802A92.7864.8813.2518.8351.6446.05
CVETCovetrus, In20190802A19.099.44-0.520.679.968.77
CVGICommercial V20190802A34.7529.5414.0214.7315.5214.81
CVGWCalavo Growe20190802A27.7711.505.416.316.085.19
CVICVR ENERGY,20190802A9.295.481.051.314.434.17
CVIACovia Holdin20190802A66.3437.3210.7514.2526.5723.07
CVLTCommault Sys20190802A10.359.61-0.812.0510.427.56
CVLYCodorus Vall20190802A167.5652.2820.8921.1331.3931.15
CVMCel-Sci Corp20190802A63.9363.9431.6334.1032.3129.84
CVNACarvana Co.20190802A20.3630.4824.0824.406.406.07
CVRChicago Rive20190802A550.22158.0263.5498.6194.4859.42
CVSCVS HEALTH C20190802A2.392.371.300.971.071.40
CVTICovenant Tra20190802A38.5734.988.078.7326.9226.25
CVUCPI Aerostru20190802A176.84126.34115.21115.8911.1310.44
CVVCVD Equipmen20190802A287.73125.86327.26327.26-201.40-201.40
CVXChevron Corp20190802A2.851.930.400.511.531.42
CVYInvesco Zack20190802ETF21.7921.8415.3015.906.545.94
CWCurtiss-Wrig20190802A21.4310.313.664.476.655.84
CWBSPDR Bloombe20190802ETF2.045.765.595.500.170.27
CWBCCommunity We20190802A155.25171.39110.20109.6061.1961.79
CWBRCohBar, Inc.20190802A468.69296.53258.43254.3538.1042.18
CWCOConsolidated20190802A111.8368.1650.7349.6617.4318.50
CWEBDirexion Dai20190802ETF24.7016.091.567.3814.538.71
CWENClearway Ene20190802A13.346.902.162.404.744.50
CWENAClearway Ene20190802A20.5911.744.586.547.175.20
CWHCamping Worl20190802A18.7511.652.064.029.627.66
CWISPDR MSCI AC20190802ETF4.402.361.392.290.970.07
CWKCushman & Wa20190802A25.8719.65-1.111.3920.7618.26
CWSAdvisorShare20190802ETF40.4362.1862.1862.180.000.00
CWSTCasella Wast20190802A49.7034.2924.1128.0810.196.21
CWTCalifornia W20190802A14.597.292.123.665.173.62
CXDCChina XD Pla20190802A337.9574.604.404.4070.2070.20
CXOCONCHO RESOU20190802A7.7920.9619.1617.471.803.49
CXPCOLUMBIA PRO20190802A9.936.052.792.353.263.70
CXSEWisdomTree T20190802ETF25.3819.3019.2619.080.050.22
CXWCoreCivic, I20190802A12.678.022.893.665.134.36
CYCypress Semi20190802A4.383.20-0.411.523.611.67
CYANCyanotech Co20190802A523.14325.53325.53325.530.000.00
CYBWisdomTree20190802ETF64.7854.5154.5154.510.000.00
CYBECyberoptics20190802A155.1397.1457.5763.9939.5733.15
CYBRCyberArk Sof20190802A18.2516.289.637.466.668.82
CYCCCyclacel Pha20190802A366.57228.04211.63213.3516.4214.70
CYCNCyclerion Th20190802A296.6095.7953.4165.8042.3929.99
CYDChina Yuchai20190802A151.219.928.748.781.181.14
CYHCommunity He20190802A52.8344.3026.4026.5517.9017.75
CYRNCYREN Ltd.20190802A533.72360.27276.92276.9283.3583.35
CYRXCryoPort, In20190802A37.2922.028.118.6013.9113.41
CYTKCytokinetics20190802A24.9115.336.145.379.199.96
CZAInvesco Zack20190802ETF10.268.666.136.462.532.20
CZNCCitizens & N20190802A137.0462.9159.9563.172.96-0.26
CZRCaesars Ente20190802A8.568.613.504.275.114.34
CZWICitizens Com20190802A175.69162.13162.13162.130.000.00
CZZCosan Limite20190802A13.419.154.235.014.924.15
DDominion Ene20190802A2.732.851.521.891.330.96
DACDanaos Corpo20190802A279.44216.52164.10168.5452.4247.99
DAIOData I/O Cor20190802A220.25185.24135.11130.2550.1354.99
DAKTDaktronics I20190802A26.4824.2712.6513.0111.6311.26
DALDelta Air Li20190802A3.263.020.190.442.832.58
DALIFirst Trust20190802ETF13.9112.1112.8412.84-0.73-0.73
DALTAnfield Capi20190802ETF39.1139.8230.7929.519.0310.31
DANDana Incorpo20190802A7.216.620.831.095.795.53
DARDARLING INGR20190802A8.365.831.312.354.533.49
DAREDare Bioscie20190802A355.52283.56203.02197.1680.5486.41
DAUDExchange-Tra20190802ETN36.6360.3354.7558.475.581.86
DAXGlobal X Fun20190802ETF104.1585.7985.7985.790.000.00
DBDeutsche Ban20190802A12.8310.643.173.857.476.79
DBAWXtrackers MS20190802ETF28.0518.9619.0319.10-0.07-0.15
DBDDiebold Nixd20190802A15.6910.062.732.927.347.14
DBEFXtrackers MS20190802ETF3.212.800.431.202.361.60
DBEMXtrackers MS20190802ETF22.1413.1215.3614.30-2.24-1.18
DBEUXtrackers MS20190802ETF4.473.020.411.022.601.99
DBEZXtrackers MS20190802ETF26.4914.8212.5715.392.26-0.57
DBGRXtrackers MS20190802ETF93.08
DBIDesigner Bra20190802A12.598.282.082.456.215.84
DBJPXtrackers MS20190802ETF5.022.262.281.62-0.020.64
DBLVAdvisorShare20190802ETF69.92170.74152.45166.1818.294.56
DBMFiM DBi Manag20190802ETF17.1819.0815.2719.083.810.00
DBVTDBV Technolo20190802A54.3325.317.968.3917.3516.92
DBXDropbox, Inc20190802A5.267.031.141.355.905.70
DCARDropCar, Inc20190802A413.46249.95160.17169.1989.7980.76
DCHFExchange-Tra20190802ETN14.68
DCIDonaldson Co20190802A13.145.331.451.803.883.53
DCODucommun Inc20190802A49.9925.618.6412.2116.9713.40
DCOMDime Communi20190802A24.8418.075.575.6212.5012.45
DCPDCP Midstrea20190802A16.858.362.293.266.075.10
DCPHDeciphera Ph20190802A51.7931.025.339.1025.6921.93
DDDuPont de Ne20190802A6.644.331.902.452.431.88
DDD3D Systems C20190802A12.1611.772.132.939.648.85
DDGProshares Sh20190802ETF51.2132.7652.6052.60-19.84-19.84
DDIVFirst Trust20190802ETF16.327.827.807.800.020.02
DDLSWisdomTree D20190802ETF59.4248.5748.2548.250.330.33
DDMProShares Ul20190802ETF2.502.651.741.060.911.59
DDSDillards Inc20190802A29.6019.699.4912.9510.196.74
DDWMWisdomTree D20190802ETF26.7410.1610.3210.26-0.17-0.10
DEDeere & Comp20190802A5.804.570.810.903.773.67
DEAEasterly Gov20190802A7.106.281.101.485.184.81
DEACDiamond Eagl20190802A204.08
DECKDeckers Outd20190802A13.908.981.542.957.446.04
DEEFXtrackers FT20190802ETF37.5816.5214.6614.641.861.88
DEFInvesco Defe20190802ETF8.888.206.507.281.690.91
DEFAiShares Adap20190802ETF60.1589.3389.3389.330.000.00
DEIDouglas Emme20190802A6.112.583.153.13-0.57-0.55
DELLDell Technol20190802A7.613.512.162.281.351.23
DEMWisdomTree E20190802ETF10.875.955.535.520.420.44
DENNDENNY'S CORP20190802A11.3324.081.281.7022.8022.38
DESWisdomTree U20190802ETF5.576.844.364.582.482.27
DESPDespegar.com20190802A30.1313.015.936.877.076.13
DEURExchange-Tra20190802ETN4.842.752.072.390.670.35
DEUSXtrackers Ru20190802ETF11.043.853.363.850.500.00
DEWWisdomTree G20190802ETF37.1817.8918.1917.89-0.300.01
DFEWisdomTree E20190802ETF10.555.284.744.990.550.29
DFENDirexion Dai20190802ETF20.3419.236.789.8312.469.41
DFFNDIFFUSION PH20190802A205.35121.30108.83101.7512.4719.55
DFINDonnelley Fi20190802A48.0018.9518.1817.950.770.99
DFJWisdomTree J20190802ETF18.094.524.194.620.33-0.10
DFNDReality Shar20190802ETF48.7641.5641.0841.650.48-0.10
DFNLDavis Select20190802ETF44.2821.5617.0116.064.565.50
DFSDiscover Fin20190802A4.292.941.141.071.801.86
DFVLiPath US Tre20190802ETF159.70357.09357.09357.090.000.00
DFVSiPath US Tre20190802ETF117.63
DGDollar Gener20190802A4.303.071.891.931.171.13
DGAZVelocityShar20190802ETN19.9311.985.175.606.816.38
DGBPExchange-Tra20190802ETN15.9835.4545.7136.03-10.26-0.58
DGICADonegal Grou20190802A106.4773.5653.1955.1620.3718.40
DGICBDonegal Grou20190802A2220.56189.35189.35189.350.000.00
DGIIDigi Interna20190802A36.1929.9811.6714.3418.3115.65
DGLDVelocityShar20190802ETF5.705.843.012.942.832.90
DGLYDigital Ally20190802A224.71188.80156.55151.7032.2537.10
DGPDB Gold Doub20190802ETN56.2243.9139.4339.574.484.34
DGREWisdomTree T20190802ETF81.3821.9619.7019.702.252.25
DGROiShares Core20190802ETF2.683.341.711.201.632.14
DGRSWisdomTree T20190802ETF23.4911.8410.6011.751.240.09
DGRWWisdomTree T20190802ETF3.303.211.311.241.901.98
DGSWisdomTree E20190802ETF27.3214.6614.2714.330.390.33
DGTSPDR Global20190802ETF38.8028.8815.2426.4613.632.41
DGXQuest Diagno20190802A6.903.981.571.762.422.22
DGZDB Gold Shor20190802ETN59.6738.6138.4038.400.200.20
DHID.R. Horton20190802A3.072.010.280.361.741.65
DHILDiamond Hill20190802A145.4192.7071.7584.6820.948.00
DHRDanaher Corp20190802A4.493.190.991.262.211.95
DHSWisdomTree U20190802ETF8.044.932.373.272.561.66
DHTDHT HOLDINGS20190802A19.8014.783.545.6311.249.14
DHXDHI Group, I20190802A61.3647.2927.3131.1119.9716.18
DIASPDR Dow Jon20190802ETF0.893.853.223.310.630.55
DIALColumbia Div20190802ETF15.6211.2610.4510.450.810.81
DIGProShares Ul20190802ETF6.694.91-0.340.145.254.77
DIMWisdomTree I20190802ETF13.8311.2911.1111.300.19-0.01
DINDine Brands20190802A16.599.561.933.047.636.52
DINTDavis Select20190802ETF55.5940.3540.6740.95-0.32-0.60
DIODDiodes Inc20190802A17.1412.244.878.967.383.28
DISThe Walt Dis20190802A2.192.290.721.271.571.03
DISCADiscovery, I20190802A4.293.89-0.49-0.284.384.16
DISCBDiscovery, I20190802A242.86574.57574.57574.570.000.00
DISCKDiscovery, I20190802A4.434.460.030.874.443.60
DISHDISH Network20190802A4.967.14-0.362.487.514.67
DITAMCON Distri20190802A495.20
DIVGlobal X Sup20190802ETF16.086.646.798.21-0.15-1.57
DIVAAGFiQ Hedged20190802ETF51.498.278.278.270.000.00
DIVBiShares U.S.20190802ETF11.939.08-3.40-1.8212.4810.90
DIVCC-Tracks Exc20190802ETN125.52
DIVOAmplify CWP20190802ETF33.8329.8520.1422.689.717.17
DIVYReality Shar20190802ETF86.8651.7937.8837.8813.9213.92
DJCIETRACS Linke20190802ETN37.6212.623.743.748.888.88
DJDInvesco Dow20190802ETF19.8013.3910.6510.452.742.94
DJPiPath Bloomb20190802ETN5.724.612.903.271.701.33
DJPYExchange-Tra20190802ETN8.08142.46145.17142.23-2.710.23
DKDelek US Hol20190802A11.846.452.713.113.753.35
DKLDELEK LOGIST20190802A78.4058.9048.0049.5110.909.39
DKSDick's Sport20190802A6.515.99-1.33-0.807.326.79
DLADelta Appare20190802A202.7861.0957.1657.143.933.95
DLBDolby Labora20190802A20.3610.457.547.352.913.11
DLBRVelocityShar20190802ETN112.5567.0167.0167.010.000.00
DLHCDLH Holdings20190802A383.75458.02112.97120.30345.06337.73
DLNWisdomTree U20190802ETF3.432.630.301.212.331.42
DLNGDYNAGAS LNG20190802A105.0365.0455.6655.669.389.38
DLPHDelphi Techn20190802A20.4013.569.268.924.304.64
DLPNDolphin Ente20190802A514.24546.50424.60481.87121.9164.63
DLRDigital Real20190802A5.963.220.951.152.262.07
DLSWisdomTree I20190802ETF10.709.557.865.601.703.98
DLTHDuluth Holdi20190802A26.7122.887.1513.1015.739.78
DLTRDollar Tree20190802A4.662.980.390.732.602.25
DLXDeluxe Corpo20190802A15.597.472.032.125.435.34
DMACDiaMedica Th20190802A361.34203.31188.28192.7115.0310.60
DMDVAAM S& P Dev20190802ETF137.66
DMLPDorchester M20190802A65.4044.0121.6823.4822.3320.53
DMPIDelMar Pharm20190802A165.79149.7558.2758.2791.4891.48
DMRCDigimarc Cor20190802A71.3035.6015.4117.4220.1918.18
DMREDeltaShares20190802ETF47.8033.9333.9333.930.000.00
DMRIDeltaShares20190802ETF518.31471.60471.60471.600.000.00
DMRLDeltaShares20190802ETF49.2714.3612.6114.361.760.00
DMRMDeltaShares20190802ETF43.1717.67-0.35-1.3218.0218.98
DMRSDeltaShares20190802ETF60.0238.7824.3724.2414.4214.55
DNJRGolden Bull20190802A374.74221.10159.46170.6861.6450.42
DNKNDunkin' Bran20190802A7.524.692.903.101.791.59
DNLWisdomTree G20190802ETF21.2929.2926.1727.573.121.72
DNLIDenali Thera20190802A38.0622.453.234.3019.2218.15
DNNDenison Mine20190802A75.2770.7862.2962.918.497.86
DNOWNOW INC.20190802A20.0710.463.554.506.915.96
DNRDenbury Reso20190802A96.7266.2859.8460.946.445.34
DODiamond Offs20190802A14.9010.391.703.578.696.82
DOCPHYSICIANS R20190802A6.224.961.011.453.963.51
DOCUDocuSign, In20190802A13.368.722.553.026.175.69
DOGProShares Sh20190802ETF1.982.300.400.901.911.41
DOGSArrow Dogs o20190802ETF88.22
DOGZDogness (Int20190802A290.31166.2226.1926.19140.03140.03
DOLWisdomTree I20190802ETF16.4113.7013.3313.270.370.43
DOMODomo, Inc. C20190802A36.1723.966.0314.4217.929.53
DONWisdomTree U20190802ETF3.934.491.701.432.793.06
DOOWisdomTree i20190802ETF18.9512.3210.2211.072.101.25
DOOOBRP Inc. Com20190802A36.9140.6324.1129.4716.5211.16
DOORMASONITE INT20190802A33.749.506.637.152.872.35
DORMDorman Produ20190802A26.8515.427.617.917.817.51
DOVDover Corpor20190802A7.879.26-0.13-0.019.409.28
DOWDow Inc.20190802A4.723.241.001.462.241.78
DOXAmdocs Limit20190802A6.763.051.491.411.551.64
DPHCDiamondPeak20190802A203.2761.2961.2961.290.000.00
DPSTDirexion Dai20190802ETF28.1022.4814.2217.928.264.56
DPWDPW Holdings20190802A92.3890.8362.3767.5728.4623.30
DPZDomino's Piz20190802A9.814.972.422.762.552.20
DRADDigirad Corp20190802A150.72109.44104.35104.305.085.13
DREDuke Realty20190802A3.632.760.380.752.382.01
DRHDiamondRock20190802A10.348.372.282.786.085.58
DRIDarden Resta20190802A7.783.261.151.692.111.57
DRIODarioHealth20190802A674.48584.08579.96579.964.124.12
DRIPDirexion Dai20190802ETF27.0521.9412.4611.519.4810.43
DRIVGlobal X Aut20190802ETF40.3817.4411.0111.006.436.44
DRNDirexion Dai20190802ETF68.5826.937.3715.5819.5611.35
DRNADicerna Phar20190802A33.6021.300.855.0620.4416.23
DRQDril-Quip, I20190802A27.5810.513.033.267.487.25
DRRMarket Vecto20190802ETN637.78618.85618.85618.850.000.00
DRRXDurect Corp20190802A102.3184.0856.1360.5827.9523.50
DRSKAptus Define20190802ETF17.1714.2612.6412.551.621.71
DRVDirexion Dai20190802ETF35.1250.5936.4137.6114.1812.98
DRWWisdomTree G20190802ETF18.0813.1113.0013.430.11-0.32
DSDrive Shack20190802A51.0332.0211.4216.0920.6115.94
DSEDuff & Phelp20190802A43.25101.9836.8779.8565.1122.14
DSGXDescartes Sy20190802A14.108.822.332.646.496.18
DSIiShares MSCI20190802ETF5.023.56-2.791.566.352.00
DSKEDaseke, Inc.20190802A59.2751.7221.5623.3630.1628.36
DSLVVelocityShar20190802ETF16.099.786.286.293.493.49
DSPGDSP Group In20190802A23.5930.090.762.3329.3327.76
DSSDocument Sec20190802A109.7285.2174.2674.7210.9510.49
DSSIDiamond S Sh20190802A70.2338.7826.2425.7712.5413.01
DSTLDistillate U20190802ETF18.4412.0612.0612.060.000.00
DSWLDeswell Indu20190802A293.02234.78234.78234.780.000.00
DSXDiana Shippi20190802A47.5725.9715.7016.6810.279.29
DTDynatrace, I20190802A31.9821.0715.8219.065.242.01
DTDWisdomTree U20190802ETF9.916.955.705.801.251.14
DTEDTE Energy C20190802A5.073.370.791.762.581.62
DTEADAVIDsTEA In20190802A77.3260.6349.8049.8010.8410.84
DTECALPS Disrupt20190802ETF30.5543.7727.2836.0116.497.76
DTHWisdomTree I20190802ETF18.5111.9211.9211.920.000.00
DTILPrecision Bi20190802A150.0477.9132.0537.3545.8640.56
DTNWisdomTree U20190802ETF9.798.008.007.920.000.08
DTODB Crude Oil20190802ETN132.84604.84603.56604.441.270.40
DTSSDatasea Inc.20190802A2495.25858.92858.92858.920.000.00
DTULiPath US Tre20190802ETF78.99405.09405.09405.090.000.00
DTUSiPath US Tre20190802ETF191.26674.29674.29674.290.000.00
DTYLiPath US Tre20190802ETF15.097.847.847.840.000.00
DUGProShares Ul20190802ETF9.8016.4516.2415.690.210.76
DUKDuke Energy20190802A2.852.471.171.161.301.31
DURAVanEck Vecto20190802ETF13.106.266.466.23-0.200.03
DUSADavis Select20190802ETF48.4438.6114.6920.7823.9317.83
DUSLDirexion Dai20190802ETF36.9447.0640.4740.066.596.99
DVADaVita Inc.20190802A5.483.711.701.302.012.41
DVAXDynavax Tech20190802A37.4727.877.7711.1120.1016.76
DVDDover Motors20190802A177.6957.1823.0623.0634.1234.12
DVLUFirst Trust20190802ETF42.8313.043.823.839.219.21
DVNDevon Energy20190802A4.295.081.662.013.423.08
DVOLFirst Trust20190802ETF14.0812.869.609.653.263.21
DVPDeep Value E20190802ETF13.007.196.826.870.370.31
DVYiShares Sele20190802ETF3.222.63-0.100.112.732.52
DVYAiShares Asia20190802ETF49.758.098.388.14-0.29-0.05
DVYEiShares Emer20190802ETF16.6112.7510.0311.082.731.67
DWASInvesco DWA20190802ETF15.5612.4211.5211.800.900.62
DWATArrow Invest20190802ETF73.1968.0468.0468.040.000.00
DWCRArrow DWA Co20190802ETF120.19
DWFISPDR Dorsey20190802ETF12.168.805.705.703.103.10
DWLDDavis Select20190802ETF50.4519.3016.9216.852.382.45
DWMWisdomTree I20190802ETF25.0614.2813.6014.080.680.20
DWMCAdvisorShare20190802ETF60.7917.558.7817.558.770.00
DWMFWisdomTree I20190802ETF31.6020.6220.5420.530.080.09
DWPPFirst Trust20190802ETF29.2721.0212.4115.128.615.91
DWSHAdvisorShare20190802ETF25.7821.7119.3320.072.381.65
DWSNDawson Geoph20190802A495.67318.93322.47325.63-3.54-6.70
DWXSPDR S&P Int20190802ETF18.099.669.4010.170.27-0.50
DXDynex Capita20190802A9.566.491.812.354.694.15
DXCDXC Technolo20190802A4.242.62-0.35-0.072.972.68
DXCMDexCom, Inc.20190802A14.908.012.843.605.174.41
DXDProShares Ul20190802ETF3.733.34-0.490.213.833.13
DXGEWisdomTree G20190802ETF59.3211.3233.1233.12-21.79-21.79
DXJWisdomTree J20190802ETF2.151.880.470.601.401.28
DXJSWisdomTree J20190802ETF38.3618.8214.2513.744.585.08
DXLGDestination20190802A267.5295.3267.9067.9327.4227.40
DXPEDXP Enterpri20190802A69.7625.876.353.2119.5322.66
DXYNDixie Group20190802A746.23513.07505.41504.377.658.70
DYDycom Indust20190802A28.7210.922.664.068.266.86
DYAIDyadic Inter20190802A162.09139.3592.6993.8746.6645.48
DYLSWisdomTree D20190802ETF16.127.973.897.184.080.79
DYNFBlackRock U.20190802ETF20.3514.1911.1512.633.051.56
DYNTDynatronics20190802A611.21240.89240.89240.890.000.00
DZKDirexion Dai20190802ETF29.1749.3550.5751.45-1.21-2.10
DZSIDASAN Zhone20190802A77.4484.3525.4818.9858.8865.37
DZZDB Gold Doub20190802ETN73.9355.8457.6855.91-1.84-0.07
EAElectronic A20190802A5.567.123.132.783.994.34
EAFGrafTech Int20190802A10.687.93-2.17-2.8110.1010.75
EAGGiShares ESG20190802ETF8.406.196.206.190.000.00
EARNELLINGTON RE20190802A33.5629.214.849.2624.3819.95
EARSAuris Medica20190802A74.8247.6638.7742.728.894.94
EASGXtrackers MS20190802ETF29.57
EASIAmplify EASI20190802ETF24.3614.2514.2514.250.000.00
EASTEASTSIDE DIS20190802A153.9651.0412.8217.4638.2233.59
EATBrinker Inte20190802A11.354.800.951.273.843.53
EBEventbrite,20190802A27.0614.371.483.0912.8911.28
EBAYeBay Inc20190802A2.613.440.130.483.312.96
EBFEnnis, Inc.20190802A24.9818.136.107.5612.0310.57
EBIXEbix Inc20190802A24.1015.075.155.559.929.53
EBIZGlobal X E-c20190802ETF31.6517.044.621.3412.4115.69
EBMTEagle Bancor20190802A291.47143.88130.47130.4713.4113.41
EBNDSPDR Bloombe20190802ETF15.7315.0016.4914.75-1.500.25
EBSEmergent Bio20190802A37.7418.6010.0210.898.587.71
EBSBMeridian Ban20190802A20.0020.0112.7312.807.277.21
EBTCEnterprise B20190802A385.48130.9883.2689.8147.7141.17
ECHiShares MSCI20190802ETF9.375.541.141.364.404.19
ECHOEcho Global20190802A25.2316.881.866.5415.0210.33
ECLEcolab, Inc.20190802A5.943.571.501.732.061.84
ECNSiShares MSCI20190802ETF79.2444.6543.6643.660.990.99
ECOLUS Ecology,20190802A72.0927.9013.0214.8014.8813.10
ECOMCHANNELADVIS20190802A50.2121.462.975.1118.4916.35
ECONColumbia Eme20190802ETF27.2111.7510.0410.381.721.37
ECORelectroCore,20190802A140.32114.09110.85114.213.24-0.12
ECOWPacer Emergi20190802ETF101.4134.3034.3034.300.000.00
ECPGEncore Capit20190802A26.4311.202.593.548.617.67
ECTECA Marcellu20190802A70.1558.88-26.68-26.6885.5585.55
EDConsolidated20190802A6.123.751.541.962.211.79
EDCDirexion Dai20190802ETF5.863.580.180.743.402.84
EDENiShares MSCI20190802ETF32.4618.5417.9218.170.630.37
EDITEditas Medic20190802A28.8613.484.065.689.427.80
EDIVSPDR S&P Eme20190802ETF51.5924.2420.5520.503.693.74
EDNTEdison Natio20190802A597.691002.54567.76580.14434.78422.40
EDOGALPS Emergin20190802ETF21.588.595.755.752.842.84
EDOWFirst Trust20190802ETF17.9213.0311.6410.401.392.63
EDRYEuroDry Ltd.20190802A950.86217.20217.20217.200.000.00
EDSAEdesa Biotec20190802A539.01358.79359.27360.76-0.48-1.97
EDUCEducational20190802A371.11199.60178.68178.6820.9220.92
EDVVanguard Wor20190802ETF10.425.913.373.102.542.81
EDZDirexion Dai20190802ETF3.984.866.204.63-1.340.23
EEEl Paso Elec20190802A11.576.245.676.080.580.16
EEFTEuronet Worl20190802A16.0410.205.255.744.954.46
EEHELEMENTS Lin20190802ETN514.38
EELVInvesco S&P20190802ETF56.3917.4117.4317.41-0.020.00
EEMiShares MSCI20190802ETF2.472.700.921.221.791.48
EEMAiShares MSCI20190802ETF15.6112.9910.3010.082.682.91
EEMDAAM S&P Emer20190802ETF96.29142.70142.70142.700.000.00
EEMOInvesco S&P20190802ETF82.8145.0241.5541.553.483.48
EEMSiShares MSCI20190802ETF25.9913.1811.8411.911.341.27
EEMViShares Edge20190802ETF2.775.274.694.090.611.21
EEMXSPDR MSCI Em20190802ETF49.3813.55-36.26-17.2049.8130.75
EESWisdomTree U20190802ETF11.399.473.023.836.445.63
EETProShares Ul20190802ETF70.6541.8638.7839.463.082.40
EEVProShares Tr20190802ETF3.403.061.641.151.411.90
EEXEmerald Hold20190802A23.8116.203.495.3612.7010.84
EFAiShares MSCI20190802ETF1.571.680.500.551.181.13
EFADProShares MS20190802ETF15.7612.5212.5412.04-0.020.47
EFASGlobal X MSC20190802ETF58.5032.3023.0328.359.273.95
EFAViShares Edge20190802ETF1.461.720.801.070.920.66
EFAXSPDR MSCI EA20190802ETF26.6111.6311.6511.63-0.020.00
EFCEllington Fi20190802A11.967.623.373.184.254.44
EFGiShares MSCI20190802ETF17.2011.9910.4310.591.561.40
EFNLiShares MSCI20190802ETF78.8338.7937.4037.791.391.00
EFOProShares Ul20190802ETF85.6249.3735.5435.4013.8313.97
EFOIEnergy Focus20190802A238.43270.51238.47221.0432.0449.47
EFSCEnterprise F20190802A30.7711.762.762.869.008.89
EFUProShares Tr20190802ETF51.5157.7649.2048.128.569.64
EFViShares MSCI20190802ETF2.272.071.531.530.550.55
EFXEquifax, Inc20190802A7.234.483.042.751.441.73
EFZProShares Tr20190802ETF7.627.067.027.080.04-0.02
EGANeGain Corpor20190802A35.0429.119.6810.5119.4318.61
EGBNEagle Bancor20190802A21.4912.215.425.366.786.85
EGHT8x8, Inc. Co20190802A11.9011.680.470.8511.2210.83
EGLEEagle Bulk S20190802A31.9119.566.677.5012.8912.06
EGOEldorado Gol20190802A13.5619.648.839.3810.9110.37
EGOVNIC Inc20190802A10.3512.664.897.447.765.22
EGPEastGroup Pr20190802A14.126.531.582.054.954.49
EGPTVanEck Vecto20190802ETF238.3186.5940.5337.7146.0748.88
EGRXEagle Pharma20190802A46.4431.6014.2414.9717.3516.63
EGYVaalco Energ20190802A73.2052.5920.0821.0232.5131.57
EHCEncompass He20190802A10.093.801.381.902.421.90
EHTHeHealth, Inc20190802A26.1315.806.146.559.669.25
EIDOiShares MSCI20190802ETF4.056.970.390.666.596.31
EIDXEidos Therap20190802A118.6264.9541.0442.4023.9122.55
EIGEmployers Ho20190802A21.679.223.033.326.195.90
EIGIEndurance In20190802A26.9934.2412.2716.6921.9717.55
EIGREiger BioPha20190802A47.8228.7111.8714.1816.8514.53
EIRLiShares MSCI20190802ETF87.3844.9227.0130.1117.9114.81
EISiShares MSCI20190802ETF34.4319.0414.0414.885.004.16
EIXEdison Inter20190802A3.886.35-3.27-3.949.6210.30
EJULInnovator MS20190802ETF40.1925.8726.5126.53-0.64-0.66
EKARIdeanomics N20190802ETF65.8172.1658.8258.8213.3413.34
EKSOEkso Bionics20190802A113.10147.0186.6883.3360.3363.68
ELThe Estee La20190802A5.793.640.901.092.742.55
ELANElanco Anima20190802A10.986.061.772.014.294.06
ELDWisdomTree E20190802ETF55.7338.6242.0542.16-3.42-3.54
ELFe.l.f. Beaut20190802A11.345.431.151.294.274.13
ELGXEndologix In20190802A42.4521.224.248.4616.9812.76
ELLOEllomay Capi20190802A506.82
ELMDElectromed,20190802A202.7386.7631.4896.0355.28-9.27
ELOXEloxx Pharma20190802A202.32160.40-43.04-39.99203.44200.39
ELSEquity Lifes20190802A8.173.591.191.372.402.22
ELSEElectro-Sens20190802A535.58121.53105.42105.4216.1216.12
ELTKEltek Ltd20190802A266.47136.0973.7587.5862.3448.51
ELVTElevate Cred20190802A40.9430.9214.1512.5616.7818.37
ELYCallaway Gol20190802A7.245.820.931.644.894.18
EMAGVanEck Vecto20190802ETF137.94133.2495.8695.8637.3737.37
EMANeMagin Corpo20190802A366.32129.44112.62124.8616.824.58
EMBiShares J.P.20190802ETF0.9210.037.519.782.530.32
EMBHiShares Inte20190802ETF32.1230.0738.7226.60-8.653.46
EMCBWisdomTree E20190802ETF87.2067.0666.8966.890.170.17
EMCFEmclaire Fin20190802A820.54776.84776.84776.840.000.00
EMCGWisdomTree E20190802ETF39.0524.7628.9828.36-4.22-3.59
EMDVProShares MS20190802ETF99.88242.35231.59231.5910.7610.76
EMEEMCOR Group,20190802A15.516.241.092.605.153.64
EMFMGlobal X MSC20190802ETF78.9441.4142.0042.00-0.58-0.58
EMGFiShares Edge20190802ETF33.1727.4322.8525.014.592.42
EMHYiShares J.P.20190802ETF6.305.783.993.931.791.85
EMIFiShares Emer20190802ETF78.4381.6534.2533.1947.4048.46
EMIHXtrackers Em20190802ETF41.48101.66101.66101.660.000.00
EMKREmcore Corp20190802A129.45100.8422.5166.8278.3334.02
EMLEastern Comp20190802A383.15161.00138.09139.6422.9221.36
EMLCVanEck Vecto20190802ETF2.962.872.232.340.640.52
EMLPFirst Trust20190802ETF7.288.557.187.491.371.07
EMMFWisdomTree E20190802ETF87.6244.2044.2044.200.000.00
EMMSEmmis Commun20190802A299.78186.63156.93172.1829.7014.44
EMNEastman Chem20190802A7.554.591.751.922.842.67
EMPEntergy Miss20190802A32.7023.3720.2620.303.103.07
EMQQEMQQ The Eme20190802ETF21.9112.608.1811.084.411.52
EMREmerson Elec20190802A3.282.440.260.482.181.96
EMSGXtrackers MS20190802ETF43.0140.2344.2640.23-4.030.00
EMSHProShares Sh20190802ETF23.5722.6822.6822.680.000.00
EMTLSPDR DoubleL20190802ETF20.4817.6617.7717.66-0.110.00
EMTYProShares De20190802ETF5.8132.3330.7130.711.621.62
EMXEMX Royalty20190802A82.8266.7138.9439.6327.7727.07
EMXCiShares MSCI20190802ETF47.2629.3729.3729.370.000.00
ENBEnbridge, In20190802A4.283.061.451.001.622.06
ENBLENABLE MIDST20190802A11.957.041.842.185.204.87
ENDPEndo Interna20190802A34.1027.7810.2910.8717.4916.90
ENFRAlerian Ener20190802ETF30.6624.2022.4921.551.712.65
ENGENGlobal Cor20190802A292.27178.99104.9497.5474.0581.45
ENLCENLINK MIDST20190802A11.7311.252.905.698.375.58
ENLVEnlivex Ther20190802A489.26215.8564.0465.49151.81150.37
ENOBEnochian Bio20190802A213.48131.60106.75108.2324.8623.37
ENORiShares MSCI20190802ETF58.9533.4631.6835.011.78-1.55
ENPHEnphase Ener20190802A10.218.816.486.572.332.23
ENREnergizer Ho20190802A7.654.660.891.633.773.04
ENSEnerSys, Inc20190802A22.868.892.953.815.945.07
ENSGThe Ensign G20190802A45.0435.6920.7522.3614.9413.33
ENSVEnservco Cor20190802A269.36179.01178.07179.030.94-0.02
ENTGlobal Eagle20190802A196.99329.91105.87202.47224.04127.44
ENTAEnanta Pharm20190802A41.9317.1711.1811.506.215.89
ENTGEntegris Inc20190802A10.386.782.433.174.353.61
ENTRERShares Ent20190802ETF33.6517.8417.8417.840.000.00
ENTXEntera Bio L20190802A661.78412.84436.12428.82-23.28-15.98
ENVENVESTNET, I20190802A24.9113.314.736.588.586.73
ENVAEnova Intern20190802A27.5210.002.163.587.846.43
ENZEnzo Biochem20190802A64.3835.40-9.044.4044.4531.00
ENZLiShares Trus20190802ETF39.4524.8622.8023.032.061.84
EOGEOG Resource20190802A9.417.102.503.364.593.73
EOLSEvolus, Inc.20190802A65.2740.2923.4123.9216.8816.37
EPAMEPAM SYSTEMS20190802A16.267.472.613.664.863.81
EPAYBottomline T20190802A21.9813.502.17-0.0211.3313.52
EPCEdgewell Per20190802A10.595.040.531.884.493.16
EPDEnterprise P20190802A3.533.681.541.602.152.09
EPHEiShares MSCI20190802ETF16.0012.336.879.235.463.10
EPIWisdomTree I20190802ETF4.263.842.292.451.551.39
EPIXESSA Pharma20190802A1364.401489.151450.731468.6038.4220.55
EPMEvolution Pe20190802A56.6941.3326.2529.9815.0811.35
EPOLiShares MSCI20190802ETF5.004.271.652.542.621.73
EPPiShares MSCI20190802ETF2.302.020.750.761.271.26
EPREPR Properti20190802A8.885.032.252.542.792.49
EPRFInnovator S&20190802ETF44.4853.71-3.2815.8656.9937.85
EPRTEssential Pr20190802A9.467.802.582.915.224.89
EPSWisdomTree U20190802ETF19.2114.1912.7512.821.451.37
EPSNEpsilon Ener20190802A73.8987.75-20.84-20.84108.59108.59
EPUiShares MSCI20190802ETF16.3612.377.4410.014.932.36
EPVProShares Ul20190802ETF20.3310.48-4.57-4.3115.0614.79
EPZMEpizyme, Inc20190802A40.0519.0412.2612.976.786.07
EQEquillium, I20190802A164.34254.1659.31111.55194.85142.61
EQALInvesco Russ20190802ETF7.646.736.226.640.510.09
EQBKEquity Bancs20190802A48.2225.289.4310.0515.8515.23
EQCEquity Commo20190802A7.674.40-1.16-0.035.554.43
EQHEquitable Ho20190802A5.243.751.562.192.191.56
EQIXEquinix, Inc20190802A13.796.321.512.714.693.55
EQLALPS Equal S20190802ETF10.7213.465.7313.447.740.02
EQMEQM Midstrea20190802A15.267.141.892.855.244.28
EQREquity Resid20190802A4.124.092.702.721.391.37
EQRRProShares Eq20190802ETF14.2411.993.155.688.846.31
EQSEquus Total20190802A273.12454.05454.05454.050.000.00
EQTEQT CORP20190802A8.126.10-0.890.226.995.88
EQWLInvesco S&P20190802ETF28.1116.8916.8016.890.080.00
ERAERA GROUP IN20190802A58.3525.8912.4213.6013.4712.30
ERFEnerplus Cor20190802A16.4314.002.102.8511.9411.17
ERIEldorado Res20190802A11.348.181.882.356.305.83
ERIEErie Indemni20190802A32.8219.077.018.8912.0610.18
ERIIEnergy Recov20190802A41.6052.1419.4326.3332.7325.94
ERMEquityCompas20190802ETF43.3746.2046.2746.27-0.07-0.07
EROSEROS INTERNA20190802A67.0057.2831.4834.7425.8122.54
ERSXERShares Non20190802ETF59.74
ERUSiShares MSCI20190802ETF4.693.780.490.993.292.79
ERXDirexion Dai20190802ETF6.746.071.321.394.754.69
ERYDirexion Dai20190802ETF11.197.872.854.095.023.78
ESEversource E20190802A4.315.60-0.530.496.135.11
ESBKElmira Savin20190802A419.88223.68161.97201.5561.7022.13
ESCAEscalade Inc20190802A421.74525.29144.25144.30381.03380.99
ESEESCO Technol20190802A31.0219.938.429.3911.5210.54
ESEAEuroseas Ltd20190802A360.64399.52399.52399.520.000.00
ESGFlexShares T20190802ETF7.344.243.473.250.770.99
ESGDiShares Trus20190802ETF12.415.414.804.850.600.55
ESGEiShares, Inc20190802ETF18.089.515.778.163.731.35
ESGGFlexShares S20190802ETF18.7522.0522.0522.050.000.00
ESGNColumbia Sus20190802ETF114.9756.2056.5556.55-0.35-0.35
ESGREnstar Group20190802A144.4366.4156.5255.138.9710.42
ESGSColumbia Sus20190802ETF38.6159.9540.7655.7119.194.24
ESGUiShares Trus20190802ETF8.185.304.945.270.360.03
ESGVVanguard ESG20190802ETF9.808.491.673.056.825.44
ESIElement Solu20190802A14.2710.833.513.917.316.92
ESLTElbit System20190802A60.8333.2823.0826.8710.206.41
ESMLiShares ESG20190802ETF26.9022.36-5.22-3.3527.5825.71
ESNTEssent Group20190802A21.3712.601.154.4911.458.11
ESPEspey Mfg. &20190802A573.12292.73279.42292.9113.32-0.18
ESPOVanEck Vecto20190802ETF49.3613.3914.2213.17-0.830.22
ESPREsperion The20190802A31.9317.959.7110.358.247.59
ESQEsquire Fina20190802A181.6849.0345.8053.763.23-4.72
ESRTEMPIRE STATE20190802A7.716.821.632.615.194.21
ESSEssex Proper20190802A11.677.363.083.814.293.56
ESSAESSA Bancorp20190802A205.24160.94144.90145.8216.0515.12
ESTAEstablishmen20190802A82.5457.4928.9635.7328.5321.76
ESTCElastic N.V.20190802A18.618.474.014.974.473.50
ESTEEarthstone E20190802A41.4235.0513.7417.6821.3117.37
ESXBCommunity Ba20190802A83.0482.5742.1940.1140.3742.45
ETEnergy Trans20190802A7.215.722.172.393.553.33
ETFCE*Trade Fina20190802A3.203.180.791.042.392.13
ETHEthan Allen20190802A11.037.34-0.542.007.885.34
ETHOETF Managers20190802ETF61.5631.0610.9832.9720.07-1.92
ETMEntercom Com20190802A19.9314.948.157.916.787.01
ETNEaton Corpor20190802A3.522.150.120.312.021.84
ETONEton Pharmac20190802A195.35151.2978.5998.5872.7052.71
ETREntergy Corp20190802A4.403.210.551.612.661.60
ETRNEquitrans Mi20190802A7.265.031.692.073.352.96
ETSYEtsy, Inc.20190802A10.7019.0515.2916.313.752.74
ETTXEntasis Ther20190802A305.79191.20186.88186.754.324.45
EUDGWisdomTree E20190802ETF55.6750.0947.8650.092.230.00
EUDVProShares MS20190802ETF12.559.40-0.66-0.6810.0610.08
EUFNiShares MSCI20190802ETF5.924.733.363.191.371.54
EUMProShares Tr20190802ETF5.184.671.802.882.871.78
EUMFWisdomTree E20190802ETF93.0588.7787.5887.581.191.19
EUMViShares Edge20190802ETF31.6815.6012.2912.213.313.38
EURLDirexion Dai20190802ETF16.2215.034.685.9210.349.11
EURNEURONAV NV20190802A12.699.904.165.135.544.58
EURZXtrackers Eu20190802ETF151.5065.9167.8173.51-1.90-7.60
EUSAiShares MSCI20190802ETF6.175.860.104.505.761.36
EUSCWisdomTree E20190802ETF19.8717.7622.9723.05-5.21-5.29
EVEaton Vance20190802A7.474.211.051.483.162.73
EVAEnviva Partn20190802A50.2319.199.8112.039.387.15
EVBGEverbridge,20190802A24.7711.435.146.036.295.40
EVBNEvans Bancor20190802A591.36179.39117.80132.7161.5946.68
EVCEntravision20190802A49.2946.139.427.2136.7138.96
EVEREverQuote, I20190802A100.1447.0114.6216.5832.3930.43
EVFMEvofem Biosc20190802A188.08199.25154.59171.6044.6627.65
EVGNEVOGENE LTD.20190802A422.54329.06119.76119.76209.30209.30
EVHEvolent Heal20190802A19.1616.614.545.4512.1011.20
EVIEVI Industri20190802A140.8580.1676.2977.923.872.23
EVKEver-Glory I20190802A936.66889.73889.73889.730.000.00
EVLOEvelo Biosci20190802A295.11166.7636.6577.66130.1289.10
EVOKEvoke Pharma20190802A69.9776.5838.4541.0738.1235.51
EVOLEvolving Sys20190802A990.36620.65615.24615.245.415.41
EVOPEVO Payments20190802A25.8910.846.387.114.463.73
EVREvercore Inc20190802A13.536.433.351.763.084.67
EVRGEvergy, Inc.20190802A5.713.521.151.442.372.08
EVRIEveri Holdin20190802A12.138.660.021.578.647.09
EVSIEnvision Sol20190802A354.44149.51135.88135.8813.6313.63
EVTCEVERTEC, INC20190802A16.976.912.673.094.243.82
EVXVanEck Vecto20190802ETF34.3618.7019.8825.51-1.18-6.81
EWEdwards Life20190802A8.345.75-0.661.396.424.36
EWAiShares MSCI20190802ETF4.513.991.701.922.292.07
EWBCEast-West Ba20190802A13.116.423.243.573.172.85
EWCiShares MSCI20190802ETF3.613.190.671.032.522.16
EWCOInvesco Exch20190802ETF21.4315.6515.4815.650.170.00
EWDiShares MSCI20190802ETF4.243.030.201.202.831.84
EWGiShares MSCI20190802ETF3.783.460.661.252.792.21
EWGSiShares MSCI20190802ETF32.2854.4354.4354.430.000.00
EWHiShares MSCI20190802ETF4.164.422.322.752.101.67
EWIiShares MSCI20190802ETF3.733.32-0.060.583.372.73
EWJiShares MSCI20190802ETF1.861.660.140.111.521.54
EWJEiShares MSCI20190802ETF18.44
EWJViShares MSCI20190802ETF7.9037.6837.6837.680.000.00
EWKiShares MSCI20190802ETF23.2412.686.896.895.795.79
EWLiShares MSCI20190802ETF2.722.330.490.731.841.60
EWMiShares MSCI20190802ETF3.863.382.232.321.161.08
EWMCInvesco S&P20190802ETF25.6216.4313.1813.013.793.96
EWNiShares MSCI20190802ETF3.673.670.371.203.302.47
EWOiShares MSCI20190802ETF55.3014.968.748.866.226.10
EWPiShares MSCI20190802ETF3.714.902.143.482.771.47
EWQiShares MSCI20190802ETF3.454.521.892.252.642.28
EWREInvesco S&P20190802ETF13.4310.729.8810.080.840.64
EWSiShares MSCI20190802ETF4.244.25-0.173.334.420.92
EWSCInvesco S&P20190802ETF56.5838.3332.6832.685.645.64
EWTiShares MSCI20190802ETF2.932.210.510.961.701.25
EWUiShares MSCI20190802ETF3.262.91-0.060.322.972.59
EWUSiShares MSCI20190802ETF81.2435.6619.1520.6116.5115.06
EWVProShares Tr20190802ETF81.00127.09122.92125.084.172.02
EWWiShares MSCI20190802ETF2.573.931.642.012.301.93
EWXSPDR S&P Eme20190802ETF23.4411.979.8611.182.120.80
EWYiShares MSCI20190802ETF1.861.780.440.641.331.14
EWZiShares MSCI20190802ETF2.284.202.302.421.901.78
EWZSiShares MSCI20190802ETF47.4373.3972.6972.730.700.66
EXASExact Scienc20190802A11.115.442.242.913.202.53
EXCExelon Corpo20190802A2.342.820.660.722.162.10
EXELExelixis Inc20190802A6.595.43-0.80-0.086.235.51
EXFOEXFO INC.20190802A84.4163.4350.7955.7412.647.69
EXIiShares Glob20190802ETF19.268.236.056.582.181.65
EXKEndeavour Si20190802A41.8635.8813.6713.6522.1822.18
EXLSExlService H20190802A28.9113.528.409.295.124.23
EXPEagle Materi20190802A17.217.962.632.925.335.04
EXPDExpeditors I20190802A6.444.582.252.462.332.12
EXPEExpedia Grou20190802A3.634.042.042.292.001.76
EXPIeXp World Ho20190802A81.6764.9940.1639.6024.8425.40
EXPOExponent Inc20190802A13.888.406.295.812.112.58
EXPRExpress, Inc20190802A44.6340.7524.6624.3516.0916.40
EXRExtra Space20190802A5.533.400.700.832.692.57
EXTNExterran Cor20190802A43.7335.3728.1329.647.235.73
EXTRExtreme Netw20190802A13.5218.919.82-4.029.2023.02
EYENational Vis20190802A16.5613.195.966.077.247.12
EYEGEyegate Phar20190802A414.81443.30409.52410.6633.7832.64
EYENEyenovia, In20190802A270.43123.86102.80103.6521.0620.20
EYESSecond Sight20190802A137.6489.6785.5384.744.144.94
EYLDCambria Emer20190802ETF375.9184.9984.9984.990.000.00
EYPTEyePoint Pha20190802A107.7087.56-59.11-55.40146.67142.95
EZAiShares MSCI20190802ETF14.377.854.104.823.753.03
EZJProShares Ul20190802ETF48.8531.6233.5333.53-1.91-1.91
EZMWisdomTree U20190802ETF6.658.526.616.931.911.59
EZPWEzcorp Inc20190802A19.0920.496.897.8813.6012.61
EZUiShare MSCI20190802ETF2.643.441.981.861.461.58
FFord Motor C20190802A10.789.672.583.027.096.65
FAARFirst Trust20190802ETF25.7715.2515.0715.190.170.05
FABFirst Trust20190802ETF30.7716.5114.8015.651.710.86
FADFirst Trust20190802ETF34.7517.3715.9216.121.451.25
FAFFirst Americ20190802A7.072.640.660.741.981.90
FALNiShares Fall20190802ETF23.1117.3817.6017.65-0.22-0.27
FAMIFarmmi, Inc.20190802A1432.32
FANFirst Trust20190802ETF17.7913.4213.4213.42-0.010.00
FANGDiamondback20190802A9.855.890.711.555.194.34
FARMFarmer Bros20190802A61.9636.4712.8412.5523.6323.92
FAROFaro Technol20190802A37.2720.183.967.2316.2212.96
FASDirexion Dai20190802ETF10.469.403.163.066.246.34
FASTFastenal Co20190802A3.783.570.26-0.123.313.69
FATFAT Brands I20190802A399.461597.42238.21237.751359.211359.67
FATEFate Therape20190802A22.4620.6410.1110.5910.5310.05
FAUSFirst Trust20190802ETF67.4926.5032.8032.80-6.30-6.30
FAZDirexion Dai20190802ETF9.376.923.072.343.854.59
FBFacebook, In20190802A1.971.61-0.42-0.562.022.16
FBCFlagstar Ban20190802A15.6017.433.634.0413.8013.39
FBHSFORTUNE BRAN20190802A8.2816.369.929.916.446.46
FBIOFortress Bio20190802A140.5378.3139.4237.8238.9040.49
FBIZFirst Busine20190802A191.1597.0264.5682.3032.4614.73
FBKFB Financial20190802A61.8727.4210.7212.2616.7015.16
FBMFoundation B20190802A21.7214.303.437.0610.877.24
FBMSFirst Bancsh20190802A45.0333.511.884.8931.6328.62
FBNCFirst Bancor20190802A40.5323.964.384.1919.5819.77
FBNDFidelity Tot20190802ETF3.042.031.561.640.470.39
FBPFirst BanCor20190802A10.468.301.842.546.465.76
FBSSFauquier Ban20190802A279.23146.30146.30146.300.000.00
FBTFirst Trust20190802ETF12.2418.455.100.1313.3518.32
FBZFirst Trust20190802ETF91.3238.3634.5934.093.774.27
FCFranklin Cov20190802A128.7668.6061.4863.767.124.84
FCAFirst Trust20190802ETF123.9233.7029.6133.704.090.00
FCALFirst Trust20190802ETF42.1615.2813.0213.022.262.26
FCANFirst Trust20190802ETF45.448.708.708.700.000.00
FCAPFirst Capita20190802A254.29169.37167.41171.511.96-2.15
FCAUFIAT CHRYSLE20190802A7.716.870.651.466.235.41
FCBCFirst Commun20190802A116.1570.84-17.28-23.7188.1294.56
FCBPFirst Choice20190802A100.3766.9966.8867.100.11-0.11
FCCOFirst Commun20190802A261.71117.61114.35114.253.273.36
FCCY1st Constitu20190802A70.0965.9568.7794.17-2.82-28.22
FCEFFirst Trust20190802ETF43.6918.1514.1218.244.02-0.09
FCELFuelCell Ene20190802A80.3778.9359.2166.5719.7212.36
FCFFirst Common20190802A11.687.750.661.237.096.52
FCFSFirstCash, I20190802A25.639.524.744.614.784.92
FCGFirst Trust20190802ETF8.838.243.062.985.185.26
FCNFTI Consulti20190802A16.367.582.993.004.594.58
FCOMFidelity MSC20190802ETF12.648.724.786.133.952.60
FCORFidelity Cor20190802ETF8.2552.52103.6848.49-51.174.03
FCPTFour Corners20190802A13.505.881.432.114.463.77
FCTRFirst Trust20190802ETF21.5240.4939.9040.040.590.44
FCVTFirst Trust20190802ETF28.709.244.574.424.684.82
FCXFreeport-McM20190802A9.738.152.552.985.605.16
FDBCFidelity D &20190802A437.71251.49246.96246.964.534.53
FDDFirst Trust20190802ETF12.517.578.9710.19-1.41-2.63
FDEFFirst Defian20190802A38.0727.3112.6216.2314.7011.08
FDEMFidelity Tar20190802ETF29.4434.8942.4642.46-7.58-7.58
FDEVFidelity Tar20190802ETF13.8931.9531.6031.600.350.35
FDHYFidelity Hig20190802ETF23.8186.3085.2985.401.010.90
FDISFidelity MSC20190802ETF8.556.765.766.211.000.55
FDIVFirst Trust20190802ETF20.0012.3612.3612.360.000.00
FDLFirst Trust20190802ETF4.906.615.284.761.331.86
FDLOFidelity Low20190802ETF9.4318.2912.8613.605.434.69
FDMFirst Trust20190802ETF19.247.20-0.437.167.630.04
FDMOFidelity Mom20190802ETF10.097.798.797.60-1.000.18
FDNFirst Trust20190802ETF5.474.792.273.542.511.24
FDNIFirst Trust20190802ETF126.19134.05134.05134.050.000.00
FDPFresh Del Mo20190802A21.1610.801.103.119.707.70
FDRRFidelity Div20190802ETF16.3414.629.749.254.885.37
FDSFactset Rese20190802A12.317.300.942.276.365.02
FDTFirst Trust20190802ETF26.0112.9111.4311.991.490.93
FDTSFirst Trust20190802ETF68.3354.36-2.25-14.6456.6068.99
FDUSFidus Invest20190802A46.8832.8318.8723.9613.968.87
FDVVFidelity Hig20190802ETF16.3818.5013.0613.035.435.46
FDXFedEx Corpor20190802A6.064.302.202.422.101.88
FEFirstEnergy20190802A2.812.550.860.881.701.67
FEIMFrequency El20190802A337.49196.84191.25191.255.595.59
FELEFranklin Ele20190802A28.9411.752.492.619.279.14
FEMFirst Trust20190802ETF17.6115.6917.6013.17-1.902.52
FEMBFirst Trust20190802ETF31.8738.2432.9136.175.322.06
FEMSFirst Trust20190802ETF48.8936.4534.7736.211.680.24
FENCFennec Pharm20190802A451.07257.60196.90195.8260.7061.78
FENYFidelity MSC20190802ETF6.808.529.8310.27-1.31-1.76
FEPFirst Trust20190802ETF36.6317.0515.3715.821.671.23
FETFORUM ENERGY20190802A49.4034.8019.1219.7315.6815.07
FEULCredit Suiss20190802ETN92.6748.6451.9148.64-3.270.00
FEUZFirst Trust20190802ETF145.9670.5568.5969.101.951.44
FEXFirst Trust20190802ETF4.096.294.154.802.151.50
FEYEFireEye, Inc20190802A7.4523.930.421.7823.5122.29
FEZSPDR EURO ST20190802ETF2.742.620.810.971.811.65
FFFuture Fuel20190802A27.0415.016.067.318.957.75
FFBCFirst Financ20190802A14.047.611.161.266.456.35
FFBWFFBW, Inc. C20190802A118.93101.48101.48101.480.000.00
FFGFBL Financia20190802A148.7577.1666.4165.4510.7611.72
FFHGFormula Foli20190802ETF32.1111.6913.3111.86-1.62-0.16
FFHLFuwei Films20190802A306.72162.11156.18162.115.920.00
FFICFlushing Fin20190802A35.4623.292.603.2320.6920.07
FFINFirst Financ20190802A20.6512.6315.9117.03-3.28-4.41
FFIUUVA Unconstr20190802ETF46.13217.18-25.07-28.65242.24245.82
FFIVF5 Networks20190802A10.0220.3412.0718.058.282.30
FFNWFirst Financ20190802A103.55215.6297.4767.90118.14147.72
FFRFirst Trust20190802ETF81.4221.358.7621.5012.59-0.15
FFSGFormulaFolio20190802ETF34.2217.3211.8112.385.514.94
FFTGFormulaFolio20190802ETF41.3116.0316.3316.68-0.30-0.64
FFTIFormulaFolio20190802ETF13.2210.8910.9910.99-0.10-0.10
FFTYInnovator IB20190802ETF7.219.036.976.802.062.23
FFWMFirst Founda20190802A31.3924.3421.8922.262.452.08
FGFGL Holdings20190802A14.7710.342.082.328.268.02
FGBIFIRST GUARAN20190802A325.25237.54154.60162.6882.9474.86
FGDFirst Trust20190802ETF16.808.287.517.040.771.25
FGENFibroGen, In20190802A30.1318.057.818.1110.249.94
FGMFirst Trust20190802ETF79.4630.6814.1516.1016.5314.59
FHBFirst Hawaii20190802A6.1812.95-0.170.0613.1112.89
FHKFirst Trust20190802ETF230.11110.08101.87101.878.218.21
FHLCFidelity MSC20190802ETF6.765.591.552.844.042.75
FHNFirst Horizo20190802A6.936.871.552.135.334.75
FIFRANKS INTER20190802A22.8217.536.807.4810.7310.04
FIBKFirst Inters20190802A27.5216.011.823.2714.1912.74
FIBRiShares Edge20190802ETF7.156.446.496.44-0.050.00
FICOFair Isaac C20190802A25.6813.527.427.606.105.92
FIDFirst Trust20190802ETF49.2226.9026.9026.900.000.00
FIDIFidelity Int20190802ETF56.7636.2335.4735.420.760.81
FIDUFidelity MSC20190802ETF8.554.930.841.324.093.61
FIEEFI Enhanced20190802ETN109.9550.1346.3852.613.75-2.48
FIHDUBS AG FI En20190802ETN93.2247.8945.4944.222.393.66
FILLiShares MSCI20190802ETF37.8228.0627.7327.980.340.09
FINXGlobal X Fun20190802ETF31.2515.378.259.087.136.29
FISFidelity Nat20190802A2.662.160.991.121.171.04
FISIFinancial In20190802A53.2632.107.878.9124.2323.19
FISRSPDR SSGA Fi20190802ETF18.0411.5011.5011.500.000.00
FISVFiserv Inc20190802A2.867.151.010.216.156.95
FITFitbit, Inc.20190802A30.8521.565.139.9516.4311.61
FITBFifth Third20190802A3.754.160.890.023.274.14
FITESPDR S&P Ken20190802ETF30.4733.2534.5031.98-1.251.27
FIVAFidelity Int20190802ETF59.2570.8061.2361.589.579.23
FIVEFive Below,20190802A12.609.284.925.194.364.09
FIVGDefiance Nex20190802ETF12.5911.977.368.664.613.31
FIVNFIVE9, INC.20190802A14.7010.256.496.263.763.99
FIWFirst Trust20190802ETF11.616.856.246.020.610.83
FIXComfort Syst20190802A16.1110.214.004.656.215.56
FIXDFirst Trust20190802ETF7.984.393.514.300.870.09
FIXXHomology Med20190802A124.3847.6121.4224.5226.1923.09
FIZZNational Bev20190802A15.9611.541.802.169.759.38
FJPFirst Trust20190802ETF67.1738.6829.2735.489.413.20
FKOFirst Trust20190802ETF92.8056.0654.9954.991.071.07
FKUFirst Trust20190802ETF57.1581.9159.8659.8622.0422.04
FLFoot Locker,20190802A4.773.47-1.38-0.164.853.62
FLAGFLAG-Forensi20190802ETF45.086.73-12.93-12.9319.6619.66
FLATiPath US Tre20190802ETF88.36390.65390.65390.650.000.00
FLAUFranklin FTS20190802ETF25.9318.2918.2918.290.000.00
FLAXFranklin FTS20190802ETF52.0318.8718.1615.470.713.40
FLBLFranklin Lib20190802ETF25.938.499.998.49-1.490.00
FLBRFranklin FTS20190802ETF33.9919.0927.4719.59-8.39-0.51
FLCAFranklin FTS20190802ETF20.1910.9310.9310.930.000.00
FLCHFranklin FTS20190802ETF57.6637.5763.3937.52-25.820.05
FLCOFranklin Lib20190802ETF25.707.777.727.720.050.05
FLDMFluidigm Cor20190802A36.2633.338.7417.6124.5915.72
FLDRFidelity Low20190802ETF3.772.222.182.250.04-0.03
FLEEFranklin FTS20190802ETF9.758.684.358.684.330.00
FLEHFranklin FTS20190802ETF36.3238.4038.4038.400.000.00
FLEUBarclays ETN20190802ETN50.0029.08-7.74-7.7436.8236.82
FLEXFlex Ltd. Or20190802A9.4110.664.181.976.498.71
FLFRFranklin FTS20190802ETF7.261.261.261.260.000.00
FLGBFranklin FTS20190802ETF15.3818.2012.8314.435.373.77
FLGECredit Suiss20190802ETN47.9225.3914.4025.7410.99-0.36
FLGRFranklin FTS20190802ETF13.519.08-5.43-5.4314.5114.51
FLGTFulgent Gene20190802A313.79273.65272.39272.731.260.92
FLHKFranklin FTS20190802ETF17.092.612.792.79-0.17-0.17
FLHYFranklin Lib20190802ETF36.2711.9911.9911.990.000.00
FLIAFranklin Lib20190802ETF35.7250.7054.5950.70-3.890.00
FLICFirst of Lon20190802A47.7523.6510.7212.4512.9411.20
FLINFranklin FTS20190802ETF40.2521.2111.1411.1410.0710.07
FLIRFlir Systems20190802A7.443.64-0.48-0.234.123.87
FLIYFranklin FTS20190802ETF12.962.933.172.93-0.240.00
FLJHFranklin FTS20190802ETF65.0837.5526.4838.6511.07-1.11
FLJPFranklin FTS20190802ETF13.1513.7611.5711.782.191.98
FLKRFranklin FTS20190802ETF62.3771.9157.3257.3214.5914.59
FLLFull House R20190802A140.32108.62102.39102.906.235.72
FLLAFranklin FTS20190802ETF76.51160.89160.89160.890.000.00
FLLVFranklin Lib20190802ETF10.2516.4013.6714.052.732.35
FLMBFranklin Lib20190802ETF27.2830.7330.7330.730.000.00
FLMIFranklin Lib20190802ETF27.3626.1726.1726.170.000.00
FLMNFalcon Miner20190802A146.8144.3837.5137.406.876.99
FLMXFranklin FTS20190802ETF34.0743.63121.4343.63-77.800.00
FLNFirst Trust20190802ETF119.9285.9285.9285.920.000.00
FLNGFLEX LNG Ltd20190802A171.00153.00111.20107.0441.8045.96
FLNTFluent, Inc.20190802A40.8326.608.059.2418.5517.36
FLOFlowers Food20190802A5.423.831.031.052.802.78
FLOTiShares Floa20190802ETF1.981.431.301.280.130.15
FLOWSPX FLOW, In20190802A28.6821.255.6212.8915.638.35
FLQDFranklin Lib20190802ETF21.4720.8620.8620.860.000.00
FLQEFranklin Lib20190802ETF61.8845.7045.7045.700.000.00
FLQHFranklin Lib20190802ETF31.10
FLQLFranklin Lib20190802ETF8.695.214.874.990.340.22
FLQMFranklin Lib20190802ETF14.6414.0026.0929.25-12.09-15.24
FLQSFranklin Lib20190802ETF14.2933.4533.4033.450.050.00
FLRFluor Corpor20190802A9.918.25-8.03-7.3616.2815.61
FLRNSPDR Bloombe20190802ETF3.261.981.981.980.000.00
FLRTPacific Glob20190802ETF91.42426.85231.50231.50195.35195.35
FLRUFranklin FTS20190802ETF108.5135.5075.1435.50-39.640.00
FLSFlowserve Co20190802A7.2811.613.794.487.837.14
FLSAFranklin FTS20190802ETF97.5714.7814.7814.780.000.00
FLSWFranklin FTS20190802ETF79.9117.3319.4419.44-2.11-2.11
FLTFleetCor Tec20190802A9.544.821.581.743.243.08
FLTBFidelity Lim20190802ETF8.164.224.194.190.030.03
FLTRVanEck Vecto20190802ETF3.972.422.262.260.160.16
FLTWFranklin FTS20190802ETF33.1780.4680.4680.460.000.00
FLWS1-800-FLOWER20190802A21.7513.178.088.885.094.30
FLXNFlexion Ther20190802A35.2640.4725.8826.5514.5913.92
FLXSFlexsteel In20190802A355.20140.32109.4197.8530.9142.47
FLZAFranklin FTS20190802ETF54.8731.2632.1932.19-0.93-0.93
FMiShares MSCI20190802ETF22.2636.9721.7526.5115.2210.46
FMAOFarmers & Me20190802A181.5891.4741.5154.6649.9636.82
FMATFidelity MSC20190802ETF12.179.847.299.072.540.77
FMBFirst Trust20190802ETF12.514.574.424.620.15-0.05
FMBHFirst Mid Ba20190802A95.5251.2335.5237.8215.7113.41
FMBIFirst Midwes20190802A9.206.331.272.335.064.00
FMCFMC Corporat20190802A8.574.902.853.182.051.71
FMCIForum Merger20190802A57.01
FMFFirst Trust20190802ETF58.9456.3254.5255.421.800.90
FMHIFirst Trust20190802ETF40.0024.2124.2124.210.000.00
FMKFirst Trust20190802ETF44.3212.712.09-2.9410.6215.64
FMNBFarmers Nati20190802A52.5530.4719.0521.5011.438.98
FNFabrinet20190802A25.2012.965.217.487.755.48
FNBF.N.B. Corp20190802A9.058.841.361.627.487.22
FNCLFidelity MSC20190802ETF3.932.420.820.761.611.66
FNDFloor & Deco20190802A21.7311.791.836.259.965.54
FNDASchwab Funda20190802ETF6.453.982.302.151.671.82
FNDBSchwab Funda20190802ETF21.8010.414.284.256.136.16
FNDCSchwab Funda20190802ETF14.366.184.885.011.301.17
FNDESchwab Funda20190802ETF8.274.873.704.131.170.74
FNDFSchwab Funda20190802ETF5.510.71-0.480.631.190.08
FNDXSchwab Funda20190802ETF4.692.491.631.860.860.63
FNFFidelity Nat20190802A3.752.360.34-0.112.012.47
FNGDMicroSectors20190802ETN11.7811.065.825.615.245.44
FNGOMicroSectors20190802ETN17.2847.9215.41-11.4132.5159.32
FNGUMicroSectors20190802ETN12.839.55-3.820.3013.379.24
FNGZMicroSectors20190802ETN16.3668.1949.8154.3618.3713.83
FNHCFedNat Holdi20190802A107.9529.8617.8519.7612.0110.10
FNIFirst Trust20190802ETF13.5111.4911.7211.65-0.23-0.16
FNJNFinjan Holdi20190802A93.0870.0248.0850.2721.9419.75
FNKFirst Trust20190802ETF46.6823.9523.9523.950.000.00
FNKOFunko, Inc.20190802A26.5318.635.266.9513.3711.68
FNLCFirst Bancor20190802A116.1774.0457.3567.9616.706.08
FNVFranco-Nevad20190802A7.044.851.911.882.942.97
FNWBFirst Northw20190802A86.8458.2539.8840.4118.3717.84
FNXFirst Trust20190802ETF11.896.545.016.021.530.53
FNYFirst Trust20190802ETF44.7817.9815.6916.282.301.70
FOCSFocus Financ20190802A50.6723.1210.2910.8212.8312.31
FOEFerro Corpor20190802A10.299.442.001.967.447.48
FOLDAmicus Thera20190802A9.499.411.022.608.396.81
FONRFonar Corpor20190802A96.9056.9239.7341.3117.1915.61
FORForestar Gro20190802A103.6344.4115.8816.2628.5328.15
FORDForward Indu20190802A255.82122.74122.74122.740.000.00
FORKFuling Globa20190802A172.89210.43-55.59-13.48266.02223.91
FORMFormFactor I20190802A20.0530.8611.2211.9519.6518.91
FORRForrester Re20190802A61.8034.1326.5229.027.615.11
FOSLFossil Group20190802A13.6310.561.983.608.596.97
FOVLiShares Focu20190802ETF17.556.008.836.88-2.84-0.88
FOXFox Corporat20190802A3.723.92-0.25-0.344.174.27
FOXAFox Corporat20190802A3.544.620.580.444.044.20
FOXFFox Factory20190802A22.179.045.015.884.023.16
FPAFirst Trust20190802ETF161.3465.0256.6965.028.330.00
FPACFar Point Ac20190802A108.1651.90-12.752.1464.6549.77
FPAYFlexShopper,20190802A240.82199.35143.09147.0356.2652.32
FPEFirst Trust20190802ETF5.154.952.692.792.272.16
FPEIFirst Trust20190802ETF19.406.714.815.241.901.47
FPHFive Point H20190802A74.3337.6517.4419.7020.2117.95
FPIFarmland Par20190802A34.0328.8717.5714.1911.3014.68
FPRXFive Prime T20190802A45.8137.7516.5516.8421.2120.92
FPXFirst Trust20190802ETF4.993.123.823.20-0.70-0.08
FPXEFirst Trust20190802ETF16.65122.20112.40112.409.809.80
FPXIFirst Trust20190802ETF70.6772.2172.2172.210.000.00
FQALFidelity Qua20190802ETF7.734.805.854.75-1.060.04
FRFirst Indust20190802A5.904.231.402.042.832.19
FRAFFranklin Fin20190802A175.62119.66112.47112.477.197.19
FRAKVanEck Vecto20190802ETF69.9821.8817.7416.624.145.27
FRANFrancesca''s20190802A116.46115.7666.5768.9149.1946.85
FRBAFirst Bank20190802A65.4048.6830.3131.9018.3716.78
FRBKRepublic Fir20190802A49.1653.2620.0120.0733.2433.18
FRCFirst Republ20190802A7.223.401.531.441.881.96
FRDFriedman Ind20190802A77.7246.5843.3543.353.233.23
FRDMFreedom 10020190802ETF55.4828.4728.5328.53-0.06-0.06
FRELFidelity MSC20190802ETF4.8432.0518.6020.4713.4511.58
FRGIFiesta Resta20190802A25.7813.845.114.978.738.87
FRIFirst Trust20190802ETF6.903.413.453.86-0.04-0.45
FRLGLarge Cap Gr20190802ETN66.3048.3744.7746.513.611.87
FRMEFirst Mercha20190802A15.369.585.656.173.933.41
FROFrontline Lt20190802A15.7413.567.114.246.469.32
FRPHFRP Holdings20190802A520.54108.7988.5695.1520.2313.64
FRPTFreshpet, In20190802A30.4510.956.777.904.183.05
FRTFederal Real20190802A13.574.731.561.743.172.99
FRTAForterra, In20190802A61.8527.4418.7420.108.707.34
FSBFranklin Fin20190802A36.5416.838.468.318.388.52
FSBCFSB Bancorp,20190802A105.26204.20204.20204.200.000.00
FSBWFS Bancorp,20190802A134.9497.9794.7194.723.253.24
FSCTForeScout Te20190802A18.7310.486.0910.574.38-0.09
FSEAFirst Seacoa20190802A156.8333.5125.0825.088.438.43
FSFGFirst Saving20190802A153.36128.14128.14128.110.000.03
FSIFlexible Sol20190802A110.9674.6357.4359.0417.1915.58
FSKFS KKR Capit20190802A17.7712.669.769.912.882.73
FSLRFirst Solar,20190802A12.2010.744.424.716.326.03
FSLYFastly, Inc.20190802A20.7411.735.567.756.173.98
FSMFORTUNA Silv20190802A25.3721.437.097.7114.3313.70
FSMBFirst Trust20190802ETF23.6516.5516.5516.550.000.00
FSMDFidelity Sma20190802ETF21.2012.2811.2211.751.070.53
FSPFranklin Str20190802A17.1311.907.168.114.733.78
FSSFederal Sign20190802A16.0411.8610.1010.201.761.67
FSTAFidelity MSC20190802ETF6.317.753.457.164.300.59
FSTRFoster (Lb)20190802A69.1449.1217.3217.5431.8031.59
FSVFirstService20190802A24.0713.133.024.3110.289.01
FSZFirst Trust20190802ETF40.0046.6131.2828.6715.3417.94
FTAFirst Trust20190802ETF4.722.882.001.910.880.97
FTACFinTech Acqu20190802A45.1060.4360.4360.430.000.00
FTAGFirst Trust20190802ETF40.8638.4538.4538.450.000.00
FTAIFortress Tra20190802A29.7918.878.0115.7510.853.12
FTCFirst Trust20190802ETF8.764.112.002.642.111.47
FTCHFarfetch Lim20190802A12.787.191.741.895.455.30
FTCSFirst Trust20190802ETF3.432.610.811.421.801.19
FTDRfrontdoor, i20190802A26.3414.366.517.507.856.86
FTECFidelity MSC20190802ETF3.553.152.412.570.750.59
FTEKFuel Tech, I20190802A218.85121.8293.9694.4627.8627.36
FTFTFuture FinTe20190802A336.35434.3093.00214.41341.30219.88
FTGCFirst Trust20190802ETF25.6611.6111.2510.900.360.71
FTHIFirst Trust20190802ETF30.1017.5415.4418.992.10-1.45
FTITechnipFMC p20190802A3.994.792.552.112.252.69
FTKFlotek Indus20190802A37.5634.507.2510.9427.2523.56
FTLBFirst Trust20190802ETF36.7213.0613.0613.060.000.00
FTLSFirst Trust20190802ETF9.795.356.426.10-1.07-0.75
FTNTFortinet, In20190802A9.667.982.304.425.683.56
FTRFrontier Com20190802A81.7378.2038.7650.4539.4327.74
FTRIFirst Trust20190802ETF163.7850.8046.4546.454.354.35
FTSFortis Inc.20190802A3.893.341.251.202.092.14
FTSDFranklin Lib20190802ETF6.985.383.823.821.561.56
FTSIFTS Internat20190802A34.9326.834.356.5322.4820.28
FTSLFirst Trust20190802ETF5.092.811.641.611.171.20
FTSMFirst Trust20190802ETF1.671.421.421.420.000.00
FTVFortive Corp20190802A4.772.040.790.791.251.24
FTXDFirst Trust20190802ETF53.360.00
FTXGFirst Trust20190802ETF32.1714.959.339.335.625.62
FTXHFirst Trust20190802ETF69.14136.48118.73119.0617.7517.42
FTXLFirst Trust20190802ETF57.2315.9515.8315.890.120.05
FTXNFirst Trust20190802ETF47.3338.1733.2434.524.933.64
FTXOFirst Trust20190802ETF11.6511.458.399.033.062.45
FTXRFirst Trust20190802ETF14.8361.6282.0661.62-20.440.00
FUDE-TRACS UBS20190802ETN108.5878.9878.9878.980.000.00
FUEAB Svensk Ek20190802ETN1488.581526.921526.921526.920.000.00
FULH.B. Fuller20190802A15.488.702.993.035.725.67
FULCFulcrum Ther20190802A246.82151.7579.5680.5072.1971.25
FULTFulton Finan20190802A7.836.021.091.484.934.54
FUMBFirst Trust20190802ETF25.254.254.254.250.000.00
FUNCedar Fair,20190802A28.4910.435.966.224.474.21
FUNCFirst United20190802A138.5555.6444.1742.6511.4712.99
FUNDSprott Focus20190802A38.6452.28-12.64-12.6464.9264.92
FUSBFirst US Ban20190802A258.03151.47151.47151.470.000.00
FUTProShares Ma20190802ETF22.784.284.284.280.000.00
FUTYFidelity MSC20190802ETF6.608.241.627.486.610.76
FUVArcimoto, In20190802A158.20100.3369.4069.7530.9330.58
FVFirst Trust20190802ETF12.508.067.286.990.771.07
FVALFidelity Val20190802ETF12.178.276.097.082.181.19
FVCFirst Trust20190802ETF11.954.814.404.540.410.27
FVCBFVCBankcorp,20190802A180.44149.3379.1380.8070.2168.53
FVDFirst Trust20190802ETF3.292.451.591.910.850.53
FVEFive Star Se20190802A820.07359.56303.56342.0456.0017.53
FVLFirst TrustV20190802ETF16.806.144.195.001.951.14
FVRRFiverr Inter20190802A36.1419.794.577.7815.2112.00
FWDBAdvisorShare20190802ETF62.9822.2622.0622.060.200.20
FWONALiberty Medi20190802A25.5631.3625.3018.586.0712.78
FWONKLiberty Medi20190802A13.788.155.423.842.734.31
FWRDForward Air20190802A27.8110.322.843.307.487.02
FXDFirst Trust20190802ETF7.475.081.151.353.933.73
FXGFirst Trust20190802ETF6.9910.729.009.061.721.66
FXHFirst Trust20190802ETF7.129.018.518.630.500.37
FXIiShares Chin20190802ETF2.513.912.142.501.771.41
FXLFirst Trust20190802ETF5.725.293.283.482.011.81
FXNFirst Trust20190802ETF10.549.076.125.252.953.82
FXNCFIRST NATL C20190802A759.49393.61393.61393.610.000.00
FXOFirst Trust20190802ETF7.463.202.772.700.440.51
FXPProShares Ul20190802ETF3.443.451.791.211.652.23
FXRFirst Trust20190802ETF8.643.980.020.423.963.55
FXUFirst Trust20190802ETF5.953.813.954.75-0.14-0.94
FXZFirst Trust20190802ETF11.026.585.074.091.512.48
FYCFirst Trust20190802ETF17.2410.7410.1610.310.580.43
FYTFirst Trust20190802ETF45.9633.6733.6233.270.050.40
FYXFirst Trust20190802ETF11.626.825.735.671.091.15
GGENPACT LIMI20190802A4.752.973.353.56-0.37-0.59
GAACambria Glob20190802ETF31.6312.466.716.445.756.02
GABCGerman Ameri20190802A47.6227.5416.5216.5111.0211.03
GAIAGaia, Inc. C20190802A48.8948.5210.4312.8438.0935.68
GAINGladstone In20190802A22.5320.0915.1314.584.965.51
GALSPDR SSgA Gl20190802ETF34.7613.1613.1613.160.000.00
GALTGalectin The20190802A47.8832.589.5111.5723.0721.01
GAMRETFMG Video20190802ETF49.7656.2445.6548.2510.597.99
GARSGarrison Cap20190802A65.1046.0045.5943.530.402.47
GASSStealthGas,20190802A98.0769.3546.5751.2922.7718.06
GATXGATX Corpora20190802A23.748.781.642.167.146.62
GAZiPath Series20190802ETN131.12260.37289.26289.26-28.89-28.89
GBCIGlacier Banc20190802A19.368.432.603.405.835.03
GBDCGolub Capita20190802A22.987.605.485.462.122.14
GBFiShares Gove20190802ETF18.995.014.524.520.490.49
GBILGoldman Sach20190802ETF1.641.040.990.990.050.05
GBLGAMCO Invest20190802A87.0947.8020.8424.0426.9623.75
GBLIGlobal Indem20190802A390.42356.68317.42316.6739.2640.02
GBRNew Concept20190802A365.81195.27138.84151.3956.4343.88
GBTGlobal Blood20190802A26.6111.173.013.848.167.33
GBUYGoldman Sach20190802ETF14.0013.6818.7018.28-5.01-4.60
GBXThe Greenbri20190802A22.0914.716.488.048.246.67
GCAPGain Capital20190802A33.0926.724.331.4822.3925.25
GCBCGreene Count20190802A272.06217.38199.31199.3118.0718.07
GCEClaymore/Rob20190802ETN495.14507.91493.21505.6314.692.28
GCIGannett Co.,20190802A10.4711.04-3.09-1.8914.1412.95
GCOGenesco Inc.20190802A22.9011.393.914.797.476.60
GCOWPacer Global20190802ETF59.6522.843.308.6919.5414.15
GCPGCP Applied20190802A14.727.363.043.524.323.84
GDGeneral Dyna20190802A5.593.941.322.172.621.77
GDATGoldman Sach20190802ETF10.8412.93-4.30-1.6617.2414.59
GDDYGoDaddy Inc20190802A8.8717.4914.1414.413.353.08
GDENGolden Enter20190802A35.6820.0010.329.019.6910.99
GDMAGadsden Dyna20190802ETF27.36
GDNAGoldman Sach20190802ETF12.8313.061.231.0611.8312.00
GDOTGreen Dot Co20190802A13.207.682.373.185.314.51
GDPGoodrich Pet20190802A280.67174.37169.32169.325.055.05
GDXVanEck Vecto20190802ETF3.593.570.280.603.292.96
GDXJVanEck Vecto20190802ETF2.567.605.425.902.211.73
GEGeneral Elec20190802A10.087.802.823.374.984.43
GECGreat Elm Ca20190802A144.6394.2865.5172.4228.7721.85
GECCGreat Elm Ca20190802A101.3951.8953.4440.63-1.5411.26
GEFGreif, Inc.20190802A21.1711.563.313.028.258.54
GEFBGreif, Inc.20190802A150.83102.3989.1391.3613.2611.03
GELGenesis Ener20190802A17.369.353.334.336.025.02
GEMGoldman Sach20190802ETF17.3517.0516.4716.010.581.05
GENGenesis Heal20190802A116.3696.7485.5785.7011.1711.04
GENCGencor Indus20190802A96.7580.20-18.83-8.2799.0388.47
GENYPrincipal Mi20190802ETF238.3295.3291.7992.513.532.81
GEOThe GEO Grou20190802A13.188.851.981.026.887.84
GEOSGeospace Tec20190802A96.2860.6946.4744.5614.2216.13
GERNGeron Corp20190802A92.3685.7145.3946.4140.3139.29
GESGuess?, Inc.20190802A7.958.45-0.720.779.187.69
GEVOGevo, Inc.20190802A114.0095.9558.9955.2036.9740.75
GFEDGuaranty Fed20190802A150.2435.1636.5236.52-1.36-1.36
GFFGriffon Corp20190802A47.2626.316.144.6620.1721.65
GFINGoldman Sach20190802ETF14.5913.5311.6911.381.842.15
GFNGeneral Fina20190802A139.5369.5052.0752.1817.4217.32
GGGGraco Inc20190802A8.253.721.440.752.282.98
GHGuardant Hea20190802A32.2823.719.4212.8714.2910.84
GHCGRAHAM HOLDI20190802A39.2021.5413.3514.767.975.71
GHLGreenhill &20190802A18.099.70-2.19-0.5311.8910.24
GHMGraham Corpo20190802A135.9867.2251.3954.2315.8312.98
GHSIGuardion Hea20190802A209.87133.71114.72114.7218.9818.98
GHYBGoldman Sach20190802ETF15.3414.3912.6212.621.771.77
GHYGiShares US &20190802ETF13.8412.416.176.266.256.16
GIBCGI Inc.20190802A6.214.370.401.513.962.86
GIFIGulf Island20190802A84.3658.94-7.57-10.9366.5269.87
GIGBGoldman Sach20190802ETF10.417.687.017.680.660.00
GIGESoFi Gig Eco20190802ETF159.67420.88420.88420.880.000.00
GIGMGigaMedia Lt20190802A120.88206.45190.45190.4516.0016.00
GIISPDR S&P Glo20190802ETF16.9710.4210.267.440.162.98
GIIIG-Iii Appare20190802A13.0722.562.193.4220.3719.15
GILGildan Activ20190802A4.854.011.411.532.592.48
GILDGilead Scien20190802A2.431.670.22-0.131.451.80
GILTGilat Satell20190802A251.94190.93183.06183.067.877.87
GISGeneral Mill20190802A2.492.940.250.402.692.54
GIXGigCapital2,20190802A65.8720.4420.4420.440.000.00
GKOSGlaukos Corp20190802A19.898.193.482.904.715.29
GLADGladstone Ca20190802A26.2512.945.306.377.646.57
GLBSGlobus Marit20190802A156.3785.5383.0284.082.511.45
GLBYWisdomTree Y20190802ETF48.5744.7644.7644.760.000.00
GLBZGlen Burnie20190802A268.48112.1137.3137.3174.7974.79
GLDDGreat Lakes20190802A13.9712.223.543.948.688.28
GLDICredit Suiss20190802ETF71.3575.345.985.8769.3669.46
GLGTD Holdings,20190802A929.79817.04542.72576.94274.32240.09
GLIBAGCI Liberty,20190802A16.037.602.864.494.743.11
GLMDGalmed Pharm20190802A210.22108.6588.5281.2320.1327.42
GLNGGolar LNG Lt20190802A11.8416.584.524.3812.0612.20
GLOBGLOBANT S.A.20190802A34.9720.896.9011.2113.999.68
GLOGGASLOG LTD20190802A24.4416.5611.4418.645.12-2.08
GLOPGASLOG PARTN20190802A18.5216.9712.6611.234.315.74
GLPGlobal Partn20190802A29.5325.1711.4012.2313.7712.95
GLPIGaming and L20190802A6.194.16-0.27-0.644.434.81
GLREGreenlight C20190802A30.6825.9812.2613.3413.7312.65
GLTGlatfelter20190802A18.3611.702.532.839.178.86
GLUUGlu Mobile I20190802A23.8723.9311.6712.3612.2611.58
GLWCorning Inco20190802A3.532.820.980.721.842.10
GLYCGlycoMimetic20190802A24.1935.3927.8126.937.608.49
GMGeneral Moto20190802A2.712.840.750.522.092.32
GMANGoldman Sach20190802ETF10.8819.36-1.402.6120.7616.75
GMDAGamida Cell20190802A1263.301453.691449.441433.914.2519.78
GMEGameStop Cor20190802A26.6820.906.186.7114.7114.19
GMEDGLOBUS MEDIC20190802A18.3012.768.859.473.913.29
GMFSPDR S&P Eme20190802ETF36.8417.2716.5916.550.680.72
GMHIGores Metrop20190802A957.44
GMLPGolar LNG Pa20190802A23.3517.5111.5911.715.925.79
GMOGeneral Moly20190802A124.25290.62229.81215.1660.8275.46
GMOMCambria Glob20190802ETF31.6618.3015.6115.772.692.53
GMREGlobal Medic20190802A21.5112.804.755.078.057.72
GMSGMS Inc.20190802A16.417.722.081.125.646.61
GNAFMicroSectors20190802ETN14.5966.1052.2252.2213.8713.87
GNCGNC Holdings20190802A50.3943.1328.6526.8114.4816.32
GNCAGenocea Bios20190802A145.6293.627.6317.4485.9976.17
GNEGENIE ENERGY20190802A26.3013.34-1.470.0114.8113.34
GNKGENCO SHIPPI20190802A30.7418.655.466.0113.1912.65
GNLGlobal Net L20190802A6.944.850.601.194.253.66
GNLNGreenlane Ho20190802A97.5166.0638.7347.8627.3418.20
GNMAiShares GNMA20190802ETF11.084.964.214.230.760.73
GNMKGenMark Diag20190802A37.3122.126.5310.1015.6012.03
GNOMGlobal X Gen20190802ETF29.7425.2924.5525.190.750.11
GNPXGenprex, Inc20190802A175.10186.90185.95185.950.950.95
GNRSPDR S&P Glo20190802ETF22.1610.8110.4510.330.360.47
GNRCGENERAC HOLD20190802A14.757.272.833.284.453.99
GNTXGentex Corp20190802A5.7911.502.774.108.737.40
GNTYGuaranty Ban20190802A218.70106.7263.2670.7043.4636.02
GNUSGenius Brand20190802A456.54225.01241.09241.09-16.08-16.08
GNWGenworth Fin20190802A26.1338.5726.5640.3912.01-1.82
GOGrocery Outl20190802A31.9519.7113.4615.526.254.18
GOATVanEck Vecto20190802ETF45.2850.3650.3650.360.000.00
GOAUUS Global GO20190802ETF60.3456.0638.6954.4617.371.59
GOEXGlobal X Gol20190802ETF111.8456.7653.2953.293.473.47
GOGLGolden Ocean20190802A19.7722.052.394.8419.6617.21
GOGOGogo Inc.20190802A25.2533.0517.4322.0115.7011.13
GOLDBarrick Gold20190802A5.904.941.331.983.602.96
GOLFAcushnet Hol20190802A18.489.212.753.026.466.18
GOODGladstone Co20190802A19.1910.8511.264.25-0.416.60
GOOGAlphabet Inc20190802A6.613.690.901.972.781.71
GOOGLAlphabet Inc20190802A7.703.952.182.121.771.82
GOOSCanada Goose20190802A9.627.061.553.025.514.04
GOROGold Resourc20190802A27.9623.6212.2712.8111.3510.81
GOSSGossamer Bio20190802A77.9442.6425.3527.3917.2915.24
GOVTiShares U.S.20190802ETF3.853.082.562.860.520.23
GPAQGordon Point20190802A16.5228.1727.8227.830.350.34
GPCGenuine Part20190802A5.072.390.651.391.741.00
GPIGroup 1 Auto20190802A33.7213.348.456.334.907.01
GPKGraphic Pack20190802A7.045.501.011.044.494.45
GPLGreat Panthe20190802A28.8633.9111.7711.2822.1922.68
GPMTGranite Poin20190802A9.287.524.494.813.032.75
GPNGlobal Payme20190802A5.462.990.730.922.262.07
GPORGulfport Ene20190802A29.5830.3413.4512.9316.9017.42
GPREGreen Plains20190802A20.1915.246.476.988.778.26
GPRKGEOPARK LIMI20190802A49.8918.897.208.1411.7010.76
GPROGoPro, Inc.20190802A25.6720.811.224.7519.5816.06
GPSThe Gap, Inc20190802A5.915.964.294.691.671.27
GPXGP Strategie20190802A137.3182.6039.5349.0143.0733.58
GQREFlexShares G20190802ETF8.195.744.454.501.291.24
GRAW.R. Grace &20190802A7.606.713.203.463.513.24
GRAFGraf Industr20190802A79.76
GRBKGreen Brick20190802A54.2631.968.6913.2323.2618.72
GRCThe Gorman-R20190802A71.5031.838.287.8523.5523.98
GREKGlobal X MSC20190802ETF10.8510.746.268.974.481.78
GRESIQ ARB Globa20190802ETF30.3025.7922.6222.073.173.72
GRIDFirst Trust20190802ETF22.1325.8427.9427.61-2.10-1.77
GRIFGriffin Indu20190802A343.28125.90125.53125.530.370.37
GRINGrindrod Shi20190802A695.03374.33325.12331.3049.2143.03
GRMNGarmin Ltd20190802A5.814.11-2.50-3.046.617.15
GRNBVanEck Vecto20190802ETF17.4721.0921.4321.39-0.33-0.30
GRNQGreenpro Cap20190802A1099.091349.911199.671231.40150.24118.51
GROWUS Global In20190802A190.58167.5195.5493.3571.9774.16
GRPNGroupon, Inc20190802A32.2530.6611.0314.0919.6316.57
GRTSGritstone On20190802A78.7756.0322.6124.9733.4331.06
GRUAB Svensk Ek20190802ETN290.49159.22151.86151.867.367.36
GRUBGRUBHUB INC.20190802A5.683.830.450.823.383.01
GSGoldman Sach20190802A4.903.170.831.222.341.95
GSATGlobalstar,20190802A99.2297.0666.8573.7830.2123.28
GSBGlobalSCAPE,20190802A67.1038.0520.0028.6718.049.37
GSBCGreat Southe20190802A68.5129.385.687.7623.7021.62
GSCGS Connect S20190802ETN106.72
GSEUGoldman Sach20190802ETF25.5425.6811.8425.6813.830.00
GSEWGoldman Sach20190802ETF12.525.734.594.831.140.90
GSHDGoosehead In20190802A63.4536.1112.1222.0423.9914.08
GSIEGoldman Sach20190802ETF26.6214.6110.0110.914.603.70
GSITGSI Technolo20190802A69.9558.7962.3650.47-3.578.32
GSJYGoldman Sach20190802ETF21.2614.9014.9614.90-0.060.00
GSKYGreenSky, In20190802A22.7318.7611.4813.007.275.75
GSLGlobal Ship20190802A232.88115.0294.3294.1920.7020.84
GSLCGoldman Sach20190802ETF3.133.941.581.772.362.17
GSMFerroglobe P20190802A83.43119.77125.51124.40-5.74-4.63
GSPBarclays Ban20190802ETN19.8813.5413.9213.64-0.38-0.10
GSSGolden Star20190802A38.8230.5715.5414.5715.0316.00
GSSCGS ActiveBet20190802ETF30.2656.9144.5145.8812.4011.04
GSSTGoldman Sach20190802ETF1.991.071.071.070.000.00
GSUMGridsum Hold20190802A319.6991.2071.0968.3320.1122.87
GSVGold Standar20190802A105.75107.17117.3497.89-10.179.28
GSYInvesco Ultr20190802ETF1.991.361.231.230.130.13
GTGoodyear Tir20190802A8.257.810.470.327.347.50
GTEGran Tierra20190802A64.1557.0321.0423.4635.9933.57
GTESGates Indust20190802A22.9913.471.634.8711.848.61
GTHXG1 Therapeut20190802A51.7123.8214.0615.119.778.72
GTIMGood Times R20190802A314.92217.5284.83146.60132.6970.91
GTIPGoldman Sach20190802ETF6.244.884.344.610.540.27
GTLSChart Indust20190802A22.2512.5910.098.292.504.30
GTNGray Televis20190802A12.179.162.662.206.526.96
GTNAGray Televis20190802A333.06144.1473.5173.5170.6370.63
GTOInvesco Tota20190802ETF18.1011.0010.1710.180.820.82
GTSTriple-S Man20190802A58.6422.025.427.5516.6014.59
GTTGTT Communic20190802A36.8825.686.5913.9619.1011.74
GTXGarrett Moti20190802A29.508.224.442.873.785.35
GTYGetty Realty20190802A24.8411.745.535.196.226.56
GTYHGTY Technolo20190802A120.4090.7540.5043.1650.2547.59
GUDBSage ESG Int20190802ETF28.5241.3541.3541.350.000.00
GULFWisdomTree20190802ETF425.52161.40176.96176.96-15.56-15.56
GUNRFlexShares G20190802ETF4.393.002.071.980.921.01
GUREGulf Resourc20190802A146.1782.77-7.2732.1890.0550.59
GURUGlobal X Gur20190802ETF15.1110.015.886.124.133.89
GUSHDirexion Dai20190802ETF24.7621.7313.4215.988.325.76
GVGoldfield Co20190802A102.9291.3367.3768.7023.9522.62
GVAGranite Cons20190802A22.7615.562.174.7913.3910.77
GVALCambria Glob20190802ETF21.809.728.578.571.151.15
GVIiShares Inte20190802ETF4.172.361.442.090.910.27
GVIPGoldman Sach20190802ETF24.996.217.339.62-1.13-3.42
GVPGSE Systems,20190802A390.57148.52124.72129.6223.8118.90
GWBGreat Wester20190802A12.626.101.832.104.274.01
GWGHGWG Holdings20190802A570.88327.70125.92135.51201.78192.19
GWREGUIDEWIRE SO20190802A11.544.830.681.864.152.97
GWRSGlobal Water20190802A111.68219.6478.0980.60141.54139.03
GWWW.W. Grainge20190802A11.726.210.761.245.454.96
GWXSPDR S&P Int20190802ETF31.0414.9515.0914.99-0.14-0.05
GXCSPDR S&P Chi20190802ETF9.085.151.221.373.933.78
GXFGlobal X FTS20190802ETF123.9944.6744.6744.670.000.00
GXGGlobal X MSC20190802ETF81.1445.5932.9325.4912.6520.09
GXGXGX Acquisito20190802A4246.96
GYLDArrow Dow Jo20190802ETF47.1135.8736.6936.69-0.81-0.81
GYROGyrodyne, LL20190802A386.72
HHyatt Hotels20190802A7.553.991.191.302.802.69
HAHawaiian Hol20190802A13.618.693.341.295.357.40
HACKETFMG Prime20190802ETF17.0414.438.019.036.425.40
HAEHaemonetics20190802A13.685.760.581.015.184.75
HAFCHanmi Financ20190802A35.2819.8813.5312.986.356.90
HAILSPDR S&P Ken20190802ETF53.6811.34-5.793.2817.138.06
HAINHain Celesti20190802A8.514.72-0.270.545.004.19
HALHalliburton20190802A4.835.401.261.494.153.92
HALLHallmark Fin20190802A57.2855.3619.9017.7135.4637.65
HALOHalozyme The20190802A16.758.132.635.665.502.47
HAPVanEck Vecto20190802ETF24.6319.1519.4318.85-0.280.31
HARPHarpoon Ther20190802A277.48101.7898.05100.663.731.12
HASHasbro, Inc.20190802A6.774.380.020.994.363.39
HASIHANNON ARMST20190802A27.5922.177.1717.7815.004.40
HAUDiShares Curr20190802ETF39.1116.0810.6715.645.400.43
HAUZXtrackers In20190802ETF30.8529.7227.2227.172.492.54
HAWXiShares Curr20190802ETF21.1816.2716.4916.07-0.230.20
HAYNHaynes Inter20190802A135.1939.05-17.0528.3056.1010.75
HBANHuntington B20190802A7.487.912.102.605.815.31
HBBHamilton Bea20190802A113.3383.8057.1560.3426.6423.45
HBCPHome Bancorp20190802A103.8650.8628.6926.4122.1724.45
HBIHanesbrands,20190802A7.178.146.074.902.073.23
HBIOHarvard Bios20190802A54.9833.4410.4014.7323.0418.71
HBMHudbay Miner20190802A27.1023.788.689.8415.1013.94
HBMDHoward Banco20190802A296.93379.43268.13267.93111.29111.50
HBNCHorizon Banc20190802A29.4424.297.026.9817.2717.30
HBPHuttig Build20190802A454.82332.49394.85388.84-62.36-56.35
HCAHCA Healthca20190802A6.933.751.131.662.622.09
HCACHennessy Cap20190802A10.0311.1911.1911.190.000.00
HCAPHarvest Capi20190802A28.5923.37-2.27-2.2725.6425.64
HCATHealth Catal20190802A67.6436.4732.7433.823.722.65
HCCWarrior Met20190802A8.317.35-1.210.418.576.94
HCCHHL Acquisiti20190802A148.44
HCCIHeritage-Cry20190802A66.7935.5122.1021.1213.4214.39
HCFTHunt Compani20190802A59.6534.6034.0834.080.520.52
HCHCHC2 Holdings20190802A71.2344.5421.6721.6722.8722.87
HCIHCI Group, I20190802A67.2831.2018.5620.7812.6410.42
HCKTHackett Grou20190802A26.6812.02-2.57-1.2514.5913.27
HCRHi-Crush Inc20190802A62.5346.3928.4529.9917.9416.40
HCSGHealthcare S20190802A14.7814.5310.9110.643.643.90
HDHome Depot,20190802A3.782.620.230.782.391.84
HDEFXtrackers MS20190802ETF28.1914.6214.5614.560.060.06
HDGProShares He20190802ETF23.5214.0912.4212.421.681.68
HDGEAdvisorShare20190802ETF19.2821.0019.9819.961.021.04
HDMVFirst Trust20190802ETF20.6212.596.8112.115.780.48
HDSHD Supply Ho20190802A4.797.691.035.106.662.60
HDSNHudson Techn20190802A142.2982.3941.5653.7440.8328.64
HDViShares Core20190802ETF1.823.710.960.742.752.98
HEHawaiian Ele20190802A14.519.022.343.076.685.95
HEARTurtle Beach20190802A35.1332.2819.8415.5112.4416.77
HEBTHebron Techn20190802A243.38381.61306.24332.4275.3749.19
HECOStrategy Sha20190802ETF18.7512.019.3611.372.650.64
HEDJWisdomTree E20190802ETF2.493.121.621.961.501.16
HEEMiShares Curr20190802ETF17.867.218.076.81-0.860.40
HEESH&E Equipmen20190802A31.1323.936.486.9017.4517.03
HEFAiShares Curr20190802ETF3.542.962.151.990.810.97
HEIHEICO Corpor20190802A9.965.052.312.982.742.07
HEIAHEICO CORP C20190802A20.759.285.615.743.673.54
HELEHelen Of Tro20190802A24.2910.142.442.627.707.52
HEPHolly Energy20190802A23.3114.557.538.367.026.19
HEPAHepion Pharm20190802A93.9092.5023.0943.3069.4149.20
HERDPacer Cash C20190802ETF29.65
HESHess Corpora20190802A5.875.330.521.574.823.76
HESMHess Midstre20190802A59.2024.8216.1817.768.657.06
HEWCiShares Curr20190802ETF29.9613.429.2512.774.170.64
HEWGiShares Curr20190802ETF5.353.41-0.620.194.023.22
HEWJiShares Curr20190802ETF3.753.290.961.792.321.50
HEWLiShares Curr20190802ETF17.6310.4410.446.980.003.45
HEWUiShares Curr20190802ETF17.9624.0224.0220.410.003.60
HEWWiShares Curr20190802ETF21.3225.7429.4630.52-3.72-4.77
HEWYiShares Curr20190802ETF27.8816.5312.4041.344.13-24.81
HEXOHEXO Corp.20190802A23.4220.3811.8512.008.528.37
HEZUiShares Curr20190802ETF3.423.251.512.101.731.14
HFBLHome Federal20190802A634.20543.52543.52543.520.000.00
HFCHOLLYFRONTIE20190802A8.448.291.321.926.986.38
HFFGHF Foods Gro20190802A367.96210.9835.0483.40175.94127.58
HFWAHeritage Fin20190802A27.199.503.934.715.574.79
HFXIIQ 50 Percen20190802ETF21.9618.9317.6418.831.290.09
HFXJIQ 50 Percen20190802ETF35.3338.401.7638.4036.640.00
HGSHChina HGS Re20190802A936.20948.73948.73948.730.000.00
HGVHilton Grand20190802A7.464.35-0.111.234.473.12
HHCThe Howard H20190802A21.6210.554.435.066.125.49
HHHHWealthbridge20190802A792.59
HHSHarte-Hanks,20190802A544.98388.24370.28370.2817.9517.95
HHTHuitao Techn20190802A244.22110.7934.8586.3375.9424.46
HIHillenbrand,20190802A9.648.474.915.283.573.19
HIBBHibbett Spor20190802A15.8925.460.394.9025.0720.56
HIGThe Hartford20190802A8.744.512.172.642.341.87
HIHOHighway Hold20190802A337.76246.51166.80166.8079.7179.71
HIIHuntington I20190802A16.729.035.045.963.993.07
HILHill Interna20190802A193.33138.72141.82138.95-3.10-0.23
HIPSGraniteShare20190802ETF21.1527.9027.9027.900.000.00
HIWHighwoods Pr20190802A7.253.110.350.702.762.41
HJLIHancock Jaff20190802A300.58216.13199.62199.6216.5216.52
HJPXiShares Curr20190802ETF43.9341.6741.6741.670.000.00
HLHecla Mining20190802A53.2644.2410.0114.7534.2329.47
HLALWahed FTSE U20190802ETF7.8945.9144.5844.581.321.32
HLFHerbalife Nu20190802A12.348.073.274.524.803.54
HLIHoulihan Lok20190802A10.374.970.851.894.123.08
HLIOHelios Techn20190802A78.9638.3125.7927.1412.5211.17
HLITHarmonic Inc20190802A18.6524.66-6.25-2.8030.9127.46
HLNEHamilton Lan20190802A36.1310.136.027.134.113.00
HLTHilton World20190802A4.692.270.741.021.531.25
HLXHelix Energy20190802A14.059.652.433.337.226.31
HMHCHoughton Mif20190802A23.4118.349.7510.218.598.13
HMLPHOEGH LNG PA20190802A25.6719.7010.6411.529.068.18
HMNHorace Mann20190802A32.3914.986.767.768.227.22
HMNFHMN Financia20190802A106.15100.0678.1678.1621.9021.90
HMOPHartford Mun20190802ETF14.308.358.218.220.140.13
HMSTHomeStreet,20190802A30.3310.335.266.055.074.29
HMSYHMS Holdings20190802A26.6919.376.149.3713.2310.00
HMTVHemisphere M20190802A181.9963.8343.0045.1120.8318.72
HNDLStrategy Sha20190802ETF31.699.649.359.350.290.29
HNGRHanger Inc.20190802A31.9025.4922.1725.233.320.25
HNIHNI Corporat20190802A16.157.081.081.826.005.26
HNNAHennessy Adv20190802A280.48165.52176.05175.56-10.53-10.04
HNRGHallador Ene20190802A66.4050.7021.9421.8228.7628.87
HOFTHooker Furni20190802A43.6027.60-3.50-4.2031.1031.79
HOGHarley-David20190802A6.603.170.850.712.322.46
HOLDAdvisorShare20190802ETF8.712.952.952.950.000.00
HOLIHollsys Auto20190802A34.5819.203.665.9015.5413.30
HOLXHologic Inc20190802A3.6214.191.011.6013.1812.62
HOMBHome BancSha20190802A8.5013.699.8610.163.833.53
HOMEAt Home Grou20190802A18.5716.393.043.2013.3613.19
HOMZHoya Capital20190802ETF17.6212.7710.2010.702.572.07
HONHoneywell In20190802A3.512.150.110.982.051.18
HONEHarborOne Ba20190802A28.2018.749.6210.279.128.47
HOOKHOOKIPA Phar20190802A133.6171.7238.1135.6833.6136.05
HOPEHope Bancorp20190802A8.1522.515.586.1216.9416.44
HOTHHoth Therape20190802A605.94318.09296.07299.9522.0118.14
HOVHovnanian En20190802A71.4036.2514.8817.4421.3718.82
HPHelmerich &20190802A8.915.271.802.533.482.75
HPEHewlett Pack20190802A7.795.792.112.613.683.18
HPPHudson Pacif20190802A5.353.140.881.122.262.02
HPQHP Inc.20190802A5.045.380.321.535.073.86
HPRHighPoint Re20190802A101.6775.3459.7959.8115.5515.53
HQYHealthEquity20190802A16.8911.205.176.496.034.70
HRHealthcare R20190802A6.6416.004.435.9011.5710.12
HRBH&R Block, I20190802A3.903.621.441.512.192.10
HRCHILL-ROM HOL20190802A19.759.825.606.414.223.41
HRIHerc Holding20190802A43.0026.6713.7015.3412.9711.33
HRLHormel Foods20190802A3.903.332.302.241.031.10
HROWHarrow Healt20190802A48.1033.7611.0913.8122.6719.95
HRTGHERITAGE INS20190802A73.1248.6021.6024.7627.0023.85
HRTXHeron Therap20190802A17.218.893.514.065.384.83
HRZNHorizon Tech20190802A14.0517.1411.0911.036.046.10
HSCHarsco Corpo20190802A9.675.390.000.595.394.80
HSCZiShares Curr20190802ETF44.2230.7429.5629.561.181.18
HSDTHelius Medic20190802A417.04208.62199.14192.109.4816.52
HSICHenry Schein20190802A6.877.955.326.302.621.64
HSIIHeidrick & S20190802A25.4012.30-2.66-2.8414.9715.15
HSKAHeska Corp20190802A96.8441.6829.3231.4012.3610.28
HSONHudson Globa20190802A650.55535.12518.37518.3716.7516.75
HSPXGlobal X S&P20190802ETF62.71122.22140.12140.51-17.91-18.29
HSRTHartford Sho20190802ETF25.466.486.486.480.000.00
HSTHost Hotels20190802A5.894.460.721.443.743.00
HSTMHealthStream20190802A22.4812.696.615.976.086.72
HSYThe Hershey20190802A4.032.490.180.322.302.17
HTHersha Hospi20190802A13.637.372.803.974.573.40
HTAHEALTHCARE T20190802A4.043.110.140.432.972.68
HTABHartford Sch20190802ETF42.757.227.227.220.000.00
HTBIHomeTrust Ba20190802A46.9025.1616.8617.908.307.26
HTBKHeritage Com20190802A20.3919.295.917.1713.3812.12
HTBXHeat Biologi20190802A381.34412.26132.74133.47279.52278.79
HTECROBO Global20190802ETF37.2753.1071.0060.92-17.89-7.82
HTGCHercules Cap20190802A12.248.884.655.454.233.44
HTGMHTG Molecula20190802A93.2687.1332.0433.4155.1053.72
HTHHILLTOP HOLD20190802A11.055.232.853.242.381.99
HTLDHeartland Ex20190802A11.617.011.802.095.214.91
HTLFHeartland Fi20190802A37.0422.243.463.9918.7918.26
HTRBHartford Tot20190802ETF6.2715.8314.9814.980.850.85
HTUSHull Tactica20190802ETF59.4924.0023.8921.420.112.59
HTZHertz Global20190802A7.887.172.802.974.374.21
HUBBHubbell Inco20190802A20.108.943.363.925.585.01
HUBGHUB Group In20190802A25.0413.792.8510.2410.943.55
HUBSHUBSPOT, INC20190802A20.699.633.974.915.664.72
HUDHudson Ltd.20190802A38.9023.495.446.7918.0516.70
HUMHumana Inc.20190802A7.123.591.091.432.502.16
HUNHuntsman Cor20190802A6.264.910.000.584.914.33
HURCHurco Cos In20190802A71.7941.3629.2836.8012.084.56
HURNHuron Consul20190802A52.8425.2413.6515.4711.609.77
HUSAHouston Amer20190802A96.00143.22128.35132.5314.8810.69
HUSEStrategy Sha20190802ETF22.6912.6012.6012.600.000.00
HUSVFirst Trust20190802ETF9.529.569.359.130.210.43
HVBCHV Bancorp,20190802A163.9081.6552.1161.3929.5420.27
HVTHaverty Furn20190802A25.459.984.545.685.444.30
HVTAHaverty Furn20190802A541.07
HWBKHawthorn Ban20190802A204.1797.1497.7094.47-0.562.67
HWCHancock Whit20190802A18.245.912.463.493.442.42
HWCCHouston Wire20190802A244.70112.9977.4095.1035.5917.89
HWKNHawkins Inc20190802A74.1442.7627.1131.2315.6511.53
HXLHexcel Corpo20190802A12.357.974.545.083.432.89
HYHYSTER-YALE20190802A65.9833.0721.4725.2911.597.77
HYACHaymaker Acq20190802A141.70141.88141.88141.880.000.00
HYDVanEck Vecto20190802ETF2.001.501.241.470.260.02
HYDBiShares Edge20190802ETF14.574.865.605.23-0.74-0.37
HYDWXtrackers Lo20190802ETF11.838.017.657.650.360.36
HYEMVanEck Vecto20190802ETF24.6319.6314.4115.615.224.02
HYGiShares iBox20190802ETF1.161.381.101.070.280.30
HYGHiShares Inte20190802ETF8.266.399.526.43-3.13-0.04
HYGVFlexShares H20190802ETF13.294.253.903.750.350.50
HYHGProShares Hi20190802ETF27.6012.0510.4014.191.65-2.15
HYIHXtrackers Hi20190802ETF53.3749.9249.9249.920.00