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 Avg20190820A7.645.922.292.753.633.17
ETF_AvgVW ETF Avg20190820ETF2.244.693.663.711.030.98
ETN_AvgVW ETN Avg20190820ETN18.6211.147.347.713.803.43
AAgilent Tech20190820A3.143.571.112.232.451.34
AAAlcoa Corpor20190820A6.526.923.583.553.343.37
AAAUPerth Mint P20190820ETF7.737.627.467.460.170.17
AADRAdvisorShare20190820ETF35.9822.7515.5515.527.207.23
AALAmerican Air20190820A4.174.211.641.852.562.35
AAMCAltisource A20190820A902.29279.73292.49326.11-12.75-46.37
AAMEAtlantic Ame20190820A166.07269.20230.17230.1739.0339.03
AANAaron's, Inc20190820A11.165.891.922.333.963.56
AAOIApplied Opto20190820A35.2515.955.376.1310.589.81
AAONAaon Inc20190820A26.2915.781.430.8514.3514.93
AAPADVANCE AUTO20190820A6.083.741.552.092.201.66
AAPLApple Inc.20190820A0.911.000.450.420.550.58
AATAMERICAN ASS20190820A11.4817.631.731.8015.9015.84
AAUAlmaden Mine20190820A65.2244.9037.6137.867.297.04
AAWWAtlas Air Wo20190820A26.1336.1214.6514.3521.4721.78
AAXJiShares MSCI20190820ETF1.551.360.170.361.180.99
AAXNAxon Enterpr20190820A17.126.500.611.195.895.31
ABAllianceBern20190820A13.758.764.174.554.594.21
ABBVABBVIE INC.20190820A2.183.253.813.60-0.56-0.35
ABCAmerisourceB20190820A7.156.690.532.346.174.35
ABCBAmeris Banco20190820A12.6215.675.6011.0210.074.65
ABEOAbeona Thera20190820A65.7170.5425.618.0244.9362.52
ABGAsbury Autom20190820A25.7810.403.594.146.816.27
ABIOARCA biophar20190820A175.5282.6050.9057.5031.7025.10
ABMABM Industri20190820A13.015.21-0.110.255.334.96
ABMDAbiomed Inc20190820A16.3711.564.665.986.905.58
ABRArbor Realty20190820A8.407.047.224.43-0.182.61
ABTAbbott Labor20190820A3.781.940.390.771.551.17
ABTXAllegiance B20190820A36.3618.4610.6311.577.836.88
ABUSArbutus Biop20190820A128.1499.8574.3772.3525.4827.50
ACAssociated C20190820A626.59477.76477.76477.760.000.00
ACAArcosa, Inc.20190820A25.2411.411.481.059.9310.36
ACADAcadia Pharm20190820A13.499.306.087.293.222.02
ACAMAcamar Partn20190820A43.91101.27111.42111.42-10.15-10.15
ACBAurora Canna20190820A17.0018.2411.8611.876.386.38
ACBIAtlantic Cap20190820A21.4822.103.157.5718.9514.52
ACCAmerican Cam20190820A7.954.041.551.882.492.16
ACCOAcco Brands20190820A11.798.653.943.734.724.93
ACERAcer Therape20190820A178.12127.35102.99104.2824.3623.08
ACESALPS Clean E20190820ETF23.0546.0215.1215.2630.9030.76
ACGLArch Capital20190820A6.783.631.481.652.151.98
ACHCAcadia Healt20190820A8.9419.1914.4515.284.743.91
ACHVAchieve Life20190820A149.80119.8169.6476.1750.1743.64
ACIAAcacia Commu20190820A6.154.662.063.332.601.34
ACIOAptus Collar20190820ETF44.7626.5122.4325.274.081.24
ACIUAC Immune SA20190820A59.2535.5511.6813.3323.8722.22
ACIWACI Worldwid20190820A6.424.193.053.151.151.05
ACLSAxcelis Tech20190820A21.4112.144.914.117.238.03
ACMAecom20190820A6.597.043.023.924.033.12
ACMRACM Research20190820A60.3835.7621.8022.4713.9713.30
ACNAccenture PL20190820A3.843.55-0.011.173.572.38
ACNBACNB Corp20190820A119.1442.3632.6833.049.689.33
ACORAcorda Thera20190820A37.0326.635.9611.6420.6715.00
ACREAres Commerc20190820A12.847.675.675.802.001.87
ACRSAclaris Ther20190820A96.4575.9045.1747.7730.7328.12
ACRXAcelRx Pharm20190820A43.8235.7722.1118.2813.6517.48
ACSGXtrackers MS20190820ETF20.0335.8239.8039.80-3.98-3.98
ACSIAmerican Cus20190820ETF12.3710.5710.978.88-0.401.70
ACSTAcasti Pharm20190820A69.0862.5923.4623.2839.1339.31
ACTAdvisorShare20190820ETF25.849.548.538.381.001.15
ACTGAcacia Resea20190820A81.4691.4734.5234.8356.9656.64
ACTTAct II Globa20190820A43.3945.8745.8745.870.000.00
ACUAcme United20190820A313.39158.40105.45108.5552.9549.84
ACWFiShares Edge20190820ETF22.877.966.446.791.521.16
ACWIiShares MSCI20190820ETF1.431.450.490.430.971.03
ACWViShares Edge20190820ETF5.593.122.072.351.050.77
ACWXiShares MSCI20190820ETF2.272.740.520.632.222.11
ACYAeroCentury20190820A171.78100.75100.75100.750.000.00
ADBEAdobe Inc.20190820A4.552.560.550.872.011.69
ADCAgree Realty20190820A11.624.940.040.474.904.47
ADESAdvanced Emi20190820A27.9556.585.8321.5850.7535.00
ADIAnalog Devic20190820A3.766.101.562.014.544.09
ADILAdial Pharma20190820A345.34321.19319.96319.961.231.23
ADMArcher Danie20190820A2.923.250.401.442.851.82
ADMAADMA Biologi20190820A35.0825.668.349.2617.3216.40
ADMPAdamis Pharm20190820A111.0392.3762.1075.6030.2716.77
ADMSAdamas Pharm20190820A42.8337.4719.1520.2718.3117.19
ADNTAdient plc O20190820A16.117.89-2.55-2.4410.4410.33
ADPAutomatic Da20190820A4.162.570.881.571.691.00
ADPTAdaptive Bio20190820A52.6128.3414.7920.8113.557.53
ADREInvesco BLDR20190820ETF28.1416.9511.0911.095.865.86
ADROAduro Biotec20190820A115.5282.9635.5543.8747.4139.09
ADSAlliance Dat20190820A9.646.412.443.373.973.03
ADSKAutodesk Inc20190820A4.773.470.901.272.572.20
ADSWAdvanced Dis20190820A3.431.961.071.140.890.82
ADTADT Inc.20190820A21.9915.6011.0110.014.595.57
ADTNAdtran Inc20190820A21.4235.8311.6517.1524.1818.68
ADUSAddus HomeCa20190820A40.8528.7020.3921.278.317.43
ADVMAdverum Biot20190820A24.5321.813.026.5018.7215.39
ADXSAdvaxis, Inc20190820A197.16145.55101.97104.6243.5840.93
AEAdams Resour20190820A85.3335.9634.3234.651.641.31
AEEAmeren Corpo20190820A4.522.141.091.311.060.83
AEGNAegion Corp20190820A26.3914.371.841.7712.5312.60
AEHRAehr Test Sy20190820A453.34188.63184.46184.464.174.17
AEISAdvanced Ene20190820A24.1517.155.8814.3511.282.81
AELAmerican Equ20190820A14.516.471.532.984.933.49
AEMAgnico Eagle20190820A4.253.231.491.351.741.88
AEMDAETHLON MEDI20190820A433.45435.42449.74449.75-14.32-14.33
AEOAmerican Eag20190820A6.636.261.361.064.905.20
AEPAmerican Ele20190820A3.965.011.651.533.353.48
AERAercap Holdi20190820A7.323.040.620.802.432.25
AERIAerie Pharma20190820A24.4910.927.318.093.612.84
AESAES Corporat20190820A6.646.843.123.603.723.24
AESEAllied Espor20190820A132.8694.6585.9385.698.728.96
AEYADDvantage T20190820A260.85164.00139.11139.1124.8924.89
AEYEAudioEye, In20190820A276.16213.88196.94207.0916.946.79
AEZSAeterna Zent20190820A117.96136.24135.31136.510.93-0.27
AFCAllied Capit20190820A10.5713.1110.2410.242.872.87
AFGAmerican Fin20190820A9.543.062.171.480.891.58
AFHAtlas Financ20190820A344.63281.79156.98205.28124.8076.51
AFIArmstrong Fl20190820A37.7917.947.347.5710.6010.36
AFIFAnfield Univ20190820ETF374.2642.2742.2742.270.000.00
AFINAmerican Fin20190820A23.8921.4714.3616.827.104.64
AFKVanEck Vecto20190820ETF28.489.8411.3411.34-1.49-1.49
AFLAflac Inc.20190820A2.133.150.710.772.442.39
AFMDAffimed N.V.20190820A41.9941.7712.3813.5129.3928.26
AFTYPacer CSOP F20190820ETF20.0929.1428.0327.641.111.50
AFYAAfya Limited20190820A115.4850.5134.0943.3416.437.18
AGFIRST MAJEST20190820A9.618.812.823.686.005.13
AGCOAGCO Corpora20190820A7.263.600.480.543.123.06
AGEAgeX Therape20190820A114.3787.6957.3058.4230.3929.27
AGENAgenus Inc.20190820A36.5936.4227.0226.929.409.50
AGFSAgroFresh So20190820A153.61154.12130.61121.0923.5133.03
AGGiShares Core20190820ETF0.880.740.570.630.170.11
AGGPIQ Enhanced20190820ETF10.429.779.839.83-0.06-0.06
AGGYWisdomTree Y20190820ETF6.094.454.164.130.280.32
AGIAlamos Gold20190820A14.1412.099.028.603.073.49
AGIOAgios Pharma20190820A25.4912.094.644.897.467.21
AGLEAeglea BioTh20190820A92.66112.9023.0211.8089.88101.10
AGMFederal Agri20190820A51.9020.9414.2815.346.665.59
AGMAFederal Agri20190820A326.62
AGMHAGM Group Ho20190820A1039.55535.63481.46481.4654.1754.17
AGNAllergan plc20190820A2.111.761.051.220.720.54
AGNCAGNC Investm20190820A6.154.091.612.492.481.60
AGNDWisdomTree T20190820ETF69.8269.1569.1569.150.000.00
AGOAssured Guar20190820A6.763.201.341.361.861.84
AGRAvangrid, In20190820A8.717.443.482.823.964.63
AGROADECOAGRO S.20190820A27.3315.8015.4510.370.355.43
AGRXAgile Therap20190820A89.5373.3961.0863.6612.309.73
AGSPlayAGS, Inc20190820A28.8670.2559.9361.4010.328.86
AGTiShares MSCI20190820ETF29.9115.8514.7514.751.101.10
AGTCApplied Gene20190820A126.5794.3054.8860.8239.4333.48
AGXArgan, Inc20190820A29.6213.825.076.128.767.70
AGYSAgilysys, In20190820A22.1031.485.767.2025.7224.28
AGZiShares Agen20190820ETF2.674.795.395.39-0.60-0.61
AGZDWisdomTree T20190820ETF33.8220.6320.6320.630.000.00
AHCA.H. Belo Co20190820A155.9989.4985.4685.464.024.02
AHHArmada Hoffl20190820A13.307.100.611.286.495.82
AHPIAllied Healt20190820A768.71412.52357.42357.4255.1055.10
AHTAshford Hosp20190820A35.8431.1218.4618.2912.6412.81
AIArlington As20190820A18.3815.397.157.828.247.58
AIAiShares Asia20190820ETF17.787.886.547.401.340.48
AIEQAI Powered E20190820ETF30.0623.5621.9420.741.622.82
AIGAmerican Int20190820A2.605.763.523.922.251.84
AIHSSenmiao Tech20190820A673.87347.76277.79277.7969.9869.98
AIIQAI Powered I20190820ETF17.0810.5610.5610.560.000.00
AIMCAltra Indust20190820A16.1616.065.496.0510.5710.02
AIMTAimmune Ther20190820A20.369.794.014.775.795.03
AINAlbany Inter20190820A18.495.763.722.302.033.46
AINCAshford Inc.20190820A238.38228.82-3.37-6.92232.18235.74
AINVApollo Inves20190820A15.2012.807.566.135.246.67
AIQGlobal X Fut20190820ETF53.2527.7221.2128.566.51-0.84
AIRAAR Corp.20190820A17.2711.916.707.675.214.24
AIRGAirgain, Inc20190820A62.1028.0512.9511.7415.1116.32
AIRIAir Industri20190820A193.66151.58106.05106.0545.5345.53
AIRRFirst Trust20190820ETF13.2311.704.055.607.666.10
AIRTAir T Inc20190820A829.26706.40686.68706.4019.720.00
AITApplied Indu20190820A23.367.315.225.562.091.75
AIVApartment In20190820A4.222.921.351.011.561.90
AIZAssurant, In20190820A6.914.702.262.832.441.87
AJGArthur J. Ga20190820A5.233.851.551.782.302.08
AJRDAerojet Rock20190820A10.787.865.125.462.742.40
AJXGreat Ajax C20190820A14.8513.337.629.185.714.16
AKAMAkamai Techn20190820A5.698.955.717.343.241.60
AKBAAkebia Thera20190820A23.5118.175.266.2712.9111.90
AKCAAkcea Therap20190820A53.2725.089.8012.2215.2812.86
AKERAkers Biosci20190820A187.02169.28164.20162.785.086.50
AKGAsanko Gold20190820A55.7148.0743.8444.464.223.61
AKRAcadia Realt20190820A12.353.551.832.111.721.44
AKROAkero Therap20190820A250.37109.3443.7557.0865.5952.26
AKRXAkorn, Inc.20190820A35.7833.8014.0915.9519.7217.86
AKTSAKOUSTIS TEC20190820A43.0921.5911.6013.209.998.39
ALAir Lease Co20190820A10.577.601.231.496.386.11
ALBAlbemarle Co20190820A6.553.631.831.911.801.72
ALBOAlbireo Phar20190820A102.1646.2124.0927.0222.1319.20
ALCAlcon Inc. O20190820A4.033.711.842.011.871.71
ALCOAlico Inc20190820A197.19216.6160.4661.88156.14154.73
ALDXAldeyra Ther20190820A70.1852.5427.5228.6925.0223.85
ALEALLETE, Inc.20190820A16.505.421.761.893.653.53
ALECAlector, Inc20190820A42.2829.9518.0520.9011.909.05
ALEXAlexander &20190820A16.976.762.922.823.843.94
ALFAAlphaClone A20190820ETF24.3018.77-0.471.2919.2417.48
ALGAlamo Group,20190820A58.3422.5716.9318.225.644.35
ALGNAlign Techno20190820A9.466.791.382.225.414.57
ALGRAllegro Merg20190820A31.33
ALGTAllegiant Tr20190820A26.8810.085.185.924.914.16
ALIMAlimera Scie20190820A446.48287.27247.12246.9340.1540.34
ALJJALJ Regional20190820A922.1877.0577.0577.050.000.00
ALKAlaska Air G20190820A7.584.783.003.271.781.51
ALKSAlkermes Inc20190820A17.107.913.263.304.664.61
ALLThe Allstate20190820A4.542.852.823.070.02-0.23
ALLEAllegion Pub20190820A5.564.891.922.412.972.49
ALLKAllakos Inc.20190820A57.3520.6810.5313.7410.156.95
ALLOAllogene The20190820A60.7531.4122.9927.888.423.53
ALLTAllot Ltd. O20190820A37.3125.9222.1322.343.793.58
ALLYAlly Financi20190820A3.355.221.411.233.874.01
ALNAAllena Pharm20190820A112.97150.78154.94154.29-4.16-3.51
ALNYAlnylam Phar20190820A14.907.063.183.603.883.46
ALOAlio Gold In20190820A87.9985.4555.4456.5930.0128.86
ALOTAstroNova, I20190820A136.2570.9744.7349.2126.2321.76
ALPNAlpine Immun20190820A1248.74344.49326.48358.2218.01-13.73
ALRMAlarm.com Ho20190820A18.728.343.173.145.165.20
ALRNAileron Ther20190820A162.44137.0587.8184.5649.2452.49
ALSKAlaska Commu20190820A227.90162.21133.67131.8828.5430.33
ALSNALLISON TRAN20190820A5.683.131.341.461.791.67
ALTAltimmune, I20190820A105.4088.4573.4065.4915.0522.96
ALTMAltus Midstr20190820A51.6744.1715.1615.2829.0128.90
ALTRAltair Engin20190820A27.7425.018.258.7216.7516.29
ALTSProShares Mo20190820ETF43.1220.7220.7220.720.000.00
ALTYGlobal X Sup20190820ETF38.3653.0653.0653.060.000.00
ALVAutoliv, Inc20190820A9.285.642.682.412.963.24
ALXNAlexion Phar20190820A4.682.811.291.361.521.45
ALYAAlithya Grou20190820A110.0882.4247.9150.7934.5131.63
AMAntero Midst20190820A13.3010.235.236.455.003.77
AMAGAMAG Pharmac20190820A18.6511.765.396.066.375.70
AMALAmalgamated20190820A211.0993.3084.0088.989.304.32
AMATApplied Mate20190820A2.355.471.912.083.563.40
AMBAAmbarella, I20190820A16.3918.632.451.4216.1817.22
AMBCAmbac Financ20190820A15.3236.863.743.8433.1233.02
AMCAMC ENTERTAI20190820A10.4014.276.294.527.999.77
AMCAiShares Russ20190820ETF14.644.45-6.23-6.2310.6710.67
AMCIAMCI Acquisi20190820A12.1530.0130.0130.010.000.00
AMCRAmcor plc Or20190820A10.6412.402.442.789.969.63
AMCXAMC Networks20190820A11.574.520.890.373.634.15
AMDAdvanced Mic20190820A3.253.180.290.942.892.24
AMEAmetek, Inc.20190820A4.392.171.361.530.810.64
AMEDAmedisys Inc20190820A16.296.912.653.014.263.90
AMEHApollo Medic20190820A94.6561.2126.6238.0934.5923.11
AMGAffiliated M20190820A8.563.430.690.742.742.69
AMGNAmgen Inc20190820A3.186.631.822.194.814.45
AMHAMERICAN HOM20190820A4.283.351.582.231.781.12
AMJJP Morgan Al20190820ETN4.584.572.392.622.181.95
AMKAssetMark Fi20190820A45.5327.5318.2619.559.277.98
AMKRAmkor Techno20190820A12.2115.994.483.9911.5012.00
AMLPAlerian MLP20190820ETF10.948.465.946.282.532.19
AMNAMN Healthca20190820A17.1815.373.683.7011.6911.67
AMNBAmerican Nat20190820A175.1093.5799.0598.66-5.48-5.09
AMOMQraft AI-Enh20190820ETF31.3691.058.1487.9282.923.14
AMOTAllied Motio20190820A159.0473.3727.9531.4345.4141.94
AMPAmeriprise F20190820A6.936.453.235.603.220.86
AMPEAmpio Pharma20190820A76.9452.5142.3342.1810.1910.34
AMPHAmphastar Ph20190820A20.0218.146.926.9111.2211.23
AMPYAmplify Ener20190820A36.6420.745.606.5915.1414.14
AMRBAmerican Riv20190820A508.69384.30384.30384.300.000.00
AMRCAmeresco, In20190820A29.5221.0916.0015.055.096.04
AMRHAmeri Holdin20190820A142.56220.18111.39115.50108.80104.69
AMRKA-Mark Preci20190820A148.42106.56102.14107.254.43-0.68
AMRSAmyris Inc.20190820A47.3034.9412.6125.1822.339.76
AMRXAmneal Pharm20190820A37.9831.7419.0317.4112.7014.32
AMSAmerican Sha20190820A206.53591.27289.02302.60302.24288.67
AMSCAmerican Sup20190820A57.7243.6413.9318.0229.7125.71
AMSFAMERISAFE, I20190820A40.7416.3112.8713.513.442.80
AMSWAAmerican Sof20190820A44.6523.4015.9516.697.456.71
AMTAmerican Tow20190820A4.255.04-1.111.236.153.81
AMTBAmerant Banc20190820A94.2372.2852.7551.1519.5321.14
AMTBBAmerant Banc20190820A868.93100.16-603.21-603.21703.37703.37
AMTDTD Ameritrad20190820A3.903.070.691.372.381.71
AMTXAemetis, Inc20190820A451.72373.68291.31291.7482.3781.94
AMUETRACS Aleri20190820ETN13.607.662.204.285.463.38
AMUBETRACS Aleri20190820ETN52.27
AMWDAmerican Woo20190820A52.1014.067.748.806.325.26
AMZAInfraCap MLP20190820ETF20.7317.076.287.2710.789.79
AMZNAmazon.Com I20190820A3.802.350.991.241.361.12
ANAutoNation,20190820A8.803.560.891.102.672.46
ANABAnaptysBio,20190820A41.5519.389.1610.5610.218.82
ANATAmerican Nat20190820A93.9424.4819.2320.095.254.39
ANDAAndina Acqui20190820A14.2730.1730.1730.170.000.00
ANDEAndersons In20190820A29.2215.210.050.5815.1614.64
ANETArista Netwo20190820A9.056.193.504.652.691.54
ANFAbercrombie20190820A8.888.763.423.855.344.91
ANGIANGI Homeser20190820A15.2112.404.976.517.435.90
ANGLVanEck Vecto20190820ETF8.0810.885.539.545.351.34
ANGOAngioDynamic20190820A23.7233.244.044.9629.2028.28
ANHAnworth Mort20190820A28.6827.9212.4317.2115.4910.71
ANIKAnika Therap20190820A40.5823.8310.189.0813.6514.75
ANIPANI Pharmace20190820A35.1711.691.083.4210.618.27
ANIXAnixa Biosci20190820A123.5861.2645.7945.4715.4715.78
ANSSAnsys Inc20190820A9.914.962.292.582.662.38
ANTMANTHEM, INC.20190820A5.865.891.972.143.913.75
ANYSphere 3D Co20190820A565.03180.24148.23148.2332.0132.01
AOAiShares Core20190820ETF7.453.521.703.161.820.37
AOBCAmerican Out20190820A14.6121.608.217.8513.3913.77
AOKiShares Core20190820ETF6.506.070.905.615.180.47
AOMiShares Core20190820ETF7.163.993.313.210.680.78
AONAon plc Clas20190820A5.284.981.341.303.633.68
AORiShares Core20190820ETF8.384.743.263.621.481.12
AOSA.O. Smith C20190820A5.733.520.530.423.003.10
AOSLAlpha and Om20190820A41.7422.617.167.4015.4515.20
APAmpco-Pittsb20190820A76.70403.44338.55338.2264.8965.22
APAApache Corpo20190820A5.125.90-5.811.5311.714.38
APAMARTISAN PART20190820A12.036.13-0.352.086.484.05
APDAir Products20190820A5.492.700.710.931.991.77
APDNApplied DNA20190820A286.52243.37168.78191.9874.5951.39
APENApollo Endos20190820A337.04222.11244.61244.49-22.50-22.38
APEXApex Global20190820A1203.90728.47729.77729.77-1.31-1.31
APHAmphenol Cor20190820A4.422.180.530.671.651.51
APHAAphria Inc.20190820A16.1616.9111.0211.245.925.69
APLEApple Hospit20190820A6.458.095.776.352.321.74
APLSApellis Phar20190820A54.9231.254.814.9026.4426.34
APLTApplied Ther20190820A674.20379.17379.17379.170.000.00
APMAptorum Grou20190820A367.73324.22149.91149.91174.31174.31
APOApollo Globa20190820A11.575.451.702.023.753.44
APOGApogee Enter20190820A21.907.902.192.775.705.13
APPFAppFolio, In20190820A38.9821.4710.8210.7610.6610.71
APPNAppian Corpo20190820A17.3210.203.124.207.086.01
APPSDigital Turb20190820A17.0415.607.227.968.387.64
APRNBlue Apron H20190820A50.1337.4214.0814.6923.3422.78
APTAlpha Pro Te20190820A182.76117.62121.5798.10-3.9519.52
APTOAptose Biosc20190820A66.1464.799.4012.4255.3952.37
APTSPreferred Ap20190820A15.9122.417.866.5414.5615.87
APTVAptiv PLC20190820A8.596.333.984.942.351.39
APTXAptinyx Inc.20190820A170.6399.2677.9971.1421.2728.11
APVOAptevo Thera20190820A118.8496.3988.8688.957.537.43
APWCAsia Pacific20190820A218.4149.8149.8149.810.000.00
APYApergy Corpo20190820A30.3511.935.666.106.275.83
APYXApyx Medical20190820A58.9460.9924.8161.7336.18-0.74
AQBAquaBounty T20190820A202.08104.0567.9260.3536.1343.70
AQMSAqua Metals,20190820A76.6556.5323.7329.2132.8027.34
AQNAlgonquin Po20190820A8.596.665.074.851.591.82
AQSTAquestive Th20190820A189.8380.6647.0948.4033.5732.26
AQUAEvoqua Water20190820A19.2611.464.254.187.217.28
ARANTERO RESOU20190820A28.0122.463.978.6018.4813.85
ARAAmerican Ren20190820A67.8835.5811.2512.4024.3223.17
ARAVAravive, Inc20190820A484.83702.53190.31190.90512.22511.63
ARAYAccuray Inco20190820A41.5034.148.4910.4825.6523.66
ARCARC Document20190820A78.1057.53-10.692.5168.2355.02
ARCBArcBest Corp20190820A32.7218.0416.4917.971.550.07
ARCCAres Capital20190820A5.375.102.002.413.092.68
ARCEArco Platfor20190820A152.9680.2757.9467.8022.3312.47
ARCHArch Coal, I20190820A28.2211.403.474.717.936.70
ARCMArrow Reserv20190820ETF103.31
ARCOARCOS DORADO20190820A22.2014.447.887.966.566.48
ARCTArcturus The20190820A140.6192.6261.3266.4231.3026.19
ARDArdagh Group20190820A29.9219.327.079.0212.2510.31
ARDSAridis Pharm20190820A638.70658.95521.57521.57137.38137.38
ARDXArdelyx, Inc20190820A85.4565.5541.3138.9124.2326.63
AREAlexandria R20190820A7.536.823.575.473.251.35
ARECAMERICAN RES20190820A611.08434.70403.80403.7030.9031.00
ARESAres Managem20190820A8.643.230.160.503.082.73
ARGOArgo Group I20190820A23.4111.496.826.734.664.76
ARGTGlobal X MSC20190820ETF27.3119.6522.6423.18-2.99-3.53
ARIAPOLLO COMME20190820A5.364.011.601.852.412.16
ARKFARK Fintech20190820ETF37.7425.8723.6325.352.240.52
ARKGARK Genomic20190820ETF15.379.725.125.964.603.76
ARKKARK Innovati20190820ETF11.1111.828.027.443.804.38
ARKQARK Autonomo20190820ETF22.0716.6015.3915.341.211.26
ARKRArk Restaura20190820A138.96107.24104.21104.213.023.02
ARKWARK Next Gen20190820ETF8.145.612.863.742.741.86
ARLAmerican Rea20190820A529.20292.67143.17141.22149.50151.45
ARLOArlo Technol20190820A34.4132.2614.8819.7017.4012.58
ARLPAlliance Res20190820A22.6715.083.924.8111.1610.27
ARMKARAMARK20190820A3.852.77-1.01-0.303.783.07
ARMPArmata Pharm20190820A693.32220.54186.26212.3634.278.18
ARNAArena Pharma20190820A18.9117.672.463.4815.2014.19
ARNCArconic Corp20190820A4.494.161.651.052.513.12
AROCArchrock Inc20190820A12.4910.554.596.555.964.00
AROWArrow Financ20190820A89.2650.8719.3519.9231.5130.95
ARPOAerpio Pharm20190820A305.32252.39251.15251.091.241.30
ARRARMOUR Resid20190820A6.346.460.730.685.735.78
ARTLArtelo Biosc20190820A161.42372.54372.54372.540.000.00
ARTNAArtesian Res20190820A77.1122.7121.0421.141.681.58
ARTWArts-Way Man20190820A711.55555.08550.44550.444.644.64
ARVNArvinas, Inc20190820A74.0440.6421.5925.8519.0514.80
ARWArrow Electr20190820A9.034.251.582.032.672.22
ARWRArrowhead Re20190820A14.337.402.974.514.432.89
ASBAssociated B20190820A5.815.820.061.485.764.38
ASCARDMORE SHIP20190820A28.3415.218.718.126.507.09
ASEAGlobal X FTS20190820ETF360.135.186.675.18-1.490.00
ASETFlexShares R20190820ETF49.9837.7215.3315.3322.3922.39
ASFIAsta Funding20190820A280.35120.2580.4080.4039.8539.85
ASGNASGN Incorpo20190820A13.628.282.724.555.563.73
ASHAshland Glob20190820A7.433.652.572.891.080.76
ASHRXtrackers Ha20190820ETF3.712.870.931.141.941.73
ASHSXtrackers Ha20190820ETF15.7917.3717.7817.59-0.41-0.22
ASHXXtrackers MS20190820ETF89.63
ASIXAdvanSix Inc20190820A23.1914.481.223.0213.2511.46
ASMAvino Silver20190820A114.92124.5496.3792.2128.1732.34
ASMBAssembly Bio20190820A76.2276.4755.1556.0521.3220.42
ASNAAscena Retai20190820A140.63206.08102.72116.51103.3989.58
ASPNAspen Aeroge20190820A117.87128.11123.90123.624.224.49
ASPSAltisource P20190820A91.2658.1635.9335.5722.2322.59
ASPUASPEN GROUP,20190820A183.4783.97-5.24-5.6689.2189.63
ASRTAssertio The20190820A72.5962.5911.1026.4051.5336.19
ASRVAmeriServ Fi20190820A84.0263.8936.0838.2927.8225.60
ASTCAstrotech Co20190820A287.90216.12117.79117.7998.3398.33
ASTEAstec Indust20190820A39.2510.0910.289.13-0.190.96
ASURAsure Softwa20190820A41.7733.6815.9115.0017.7719.19
ASYSAmtech Syste20190820A102.0963.8133.6335.1730.1828.64
ATAtlantic Pow20190820A42.8931.1026.0726.105.035.00
ATECAlphatec Hol20190820A33.7720.816.437.2014.3813.61
ATENA10 NETWORKS20190820A15.509.023.712.955.316.07
ATESTCTest Symbol20190820A21.2611.3711.3611.340.010.03
ATESTGTEST SYMBOL20190820A28.4115.3615.1815.350.180.01
ATEXAnterix Inc.20190820A73.4135.7723.2026.7712.579.00
ATGEAdtalem Glob20190820A10.475.59-5.06-3.9810.659.57
ATHAthene Holdi20190820A5.846.034.824.931.241.10
ATHXAthersys, In20190820A73.5865.1319.3322.1145.8043.01
ATIAllegheny Te20190820A8.0310.741.041.169.709.58
ATIFATIF Holding20190820A258.03226.90141.29218.8385.618.07
ATKRAtkore Inter20190820A15.916.391.191.455.204.93
ATLCAtlanticus H20190820A297.08226.96143.25169.2683.7157.70
ATLOAMES Nationa20190820A127.7488.8461.3362.3427.5126.50
ATMPiPath Select20190820ETF11.308.667.747.870.920.79
ATNIATN Internat20190820A63.5038.4532.0234.196.434.26
ATNMActinium Pha20190820A297.42250.29200.93202.5449.3647.74
ATNXAthenex, Inc20190820A24.9016.363.842.8612.5113.49
ATOAtmos Energy20190820A7.083.400.710.652.692.75
ATOMAtomera Inco20190820A312.85107.6865.1874.8342.5032.85
ATOSAtossa Thera20190820A129.2797.6772.4573.7825.2223.89
ATRAptarGroup,20190820A16.366.111.782.154.333.96
ATRAAtara Biothe20190820A30.0218.047.138.4910.909.55
ATRCAtriCure, In20190820A31.2523.305.787.1617.5216.14
ATROAstronics Co20190820A19.859.701.852.477.857.24
ATRSAntares Phar20190820A32.0237.4412.7713.4424.6724.00
ATSGAir Transpor20190820A19.6137.8210.106.6827.7231.14
ATTOAtento S.A.20190820A86.2789.2057.0158.2632.1931.60
ATUSAltice USA,20190820A3.942.861.232.091.630.76
ATVIActivision B20190820A3.064.330.821.253.503.08
ATXIAvenue Thera20190820A326.01161.16144.36144.7716.8016.39
AUBAtlantic Uni20190820A25.7220.4913.4617.567.042.93
AUBNAuburn Natio20190820A273.88155.66138.89152.3816.773.28
AUDCAudioCodes L20190820A25.0012.984.515.848.477.14
AUGAuryn Resour20190820A128.44111.9695.4593.2716.5118.69
AUMNGolden Miner20190820A149.8293.9839.6843.6454.3050.34
AUPHAurinia Phar20190820A23.2017.2110.1810.917.026.31
AUSFGlobal X Ada20190820ETF28.5316.5316.5016.500.030.03
AUTOAutoWeb, Inc20190820A1347.201735.42892.74123.04842.681612.38
AUYYamana Gold,20190820A29.4324.3410.5514.1813.7710.11
AVAAvista Corpo20190820A8.594.001.501.622.502.38
AVAVAeroVironmen20190820A28.1224.108.308.5415.8015.56
AVBAvalonBay Co20190820A6.523.130.610.702.512.43
AVCOAvalon Globo20190820A115.0570.9755.2763.3715.697.60
AVDAmerican Van20190820A35.5117.298.498.458.808.84
AVEOAVEO Pharmac20190820A42.2649.6537.1136.4312.5413.22
AVGOBroadcom Inc20190820A5.625.041.131.183.903.86
AVGRAvinger, Inc20190820A123.99392.36489.16400.02-96.80-7.66
AVIDAvid Technol20190820A32.8121.206.656.3814.5614.82
AVLRAvalara, Inc20190820A18.4110.355.046.625.303.73
AVNSAvanos Medic20190820A17.447.832.993.494.844.34
AVNWAviat Networ20190820A654.66717.95852.47673.84-134.5144.12
AVROAVROBIO, Inc20190820A74.2133.3023.4724.619.838.69
AVTAvnet, Inc.20190820A7.094.49-0.700.895.193.60
AVTRAvantor, Inc20190820A17.167.070.170.586.906.49
AVXLAnavex Life20190820A47.1133.975.374.5028.6029.47
AVYAvery Dennis20190820A8.824.132.021.582.112.56
AVYAAvaya Holdin20190820A12.5714.423.935.5610.508.86
AWIArmstrong Wo20190820A14.365.272.522.032.743.23
AWKAmerican Wat20190820A6.573.141.061.332.081.81
AWRAmerican Sta20190820A11.305.09-0.190.525.284.57
AWREAware Inc20190820A282.5555.8661.0760.41-5.21-4.55
AWTMAware Ultra-20190820ETF3.291.791.791.790.000.00
AWXAvalon Holdi20190820A275.96237.83237.83237.830.000.00
AXAxos Financi20190820A16.677.864.424.263.443.60
AXASAbraxas Petr20190820A136.9288.4575.0078.7213.459.73
AXDXAccelerate D20190820A54.8624.599.389.3215.2115.27
AXEAnixter Inte20190820A25.368.845.326.373.522.47
AXGNAxogen, Inc.20190820A30.5124.73-6.59-9.7431.3234.47
AXGTAxovant Gene20190820A92.0966.3428.1731.7938.1734.55
AXJLWisdomTree A20190820ETF24.089.109.109.100.000.00
AXLAmerican Axl20190820A15.6825.6720.1319.895.545.80
AXLAAxcella Heal20190820A353.86246.34196.97196.9749.3849.38
AXNXAxonics Modu20190820A66.0945.4922.4722.6423.0222.85
AXPAmerican Exp20190820A2.401.42-0.66-0.322.081.74
AXRAMREP Corpor20190820A909.76178.9183.09123.5295.8255.40
AXSAxis Capital20190820A8.384.752.140.202.614.55
AXSMAxsome Thera20190820A23.3419.674.476.7415.1912.93
AXTAAxalta Coati20190820A4.203.510.591.052.932.46
AXTIAXT Inc20190820A35.2325.8910.1410.4315.7415.46
AXUAlexco Resou20190820A54.5077.8652.0251.8225.8826.09
AYAtlantica Yi20190820A10.775.712.143.243.572.47
AYIAcuity Brand20190820A20.697.702.533.485.174.22
AYTUAytu BioScie20190820A233.79285.20188.53173.5996.67111.61
AYXAlteryx, Inc20190820A12.376.862.082.554.784.31
AZOAutoZone, In20190820A13.255.943.013.382.932.56
AZPNAspen Techno20190820A15.226.912.162.774.754.14
AZREAzure Power20190820A157.19114.70107.43108.177.276.54
AZRXAzurRx BioPh20190820A136.20101.8738.5449.6963.3252.17
AZZAZZ Inc.20190820A39.4233.2415.2616.9317.9816.31
BBarnes Group20190820A26.089.436.536.932.902.50
BABoeing Compa20190820A4.362.790.490.942.301.85
BABInvesco Taxa20190820ETF5.383.704.863.31-1.160.39
BACBank of Amer20190820A3.733.670.191.333.482.34
BAHBooz Allen H20190820A5.962.590.521.382.071.21
BALiPath Series20190820ETN43.8836.1938.6538.65-2.46-2.46
BAMBrookfield A20190820A2.072.680.030.512.642.17
BANCBanc of Cali20190820A19.5314.328.508.555.825.77
BANDBandwidth In20190820A28.6720.945.306.7915.6314.14
BANFBancfirst Co20190820A54.6116.579.429.297.157.28
BANRBanner Corp.20190820A25.576.301.592.104.784.28
BANXStoneCastle20190820A100.9853.3651.2552.192.111.17
BAPCredicorp LT20190820A18.4310.396.977.393.413.00
BAPRInnovator S&20190820ETF30.7024.5824.7924.62-0.21-0.04
BASIBioanalytica20190820A124.6886.9478.3679.558.597.40
BATRALiberty Medi20190820A40.8144.9035.6038.359.306.55
BATRKLiberty Medi20190820A34.7914.7010.4613.534.241.17
BATTAmplify Adva20190820ETF38.3029.5233.9342.74-4.41-13.22
BAUGInnovator S&20190820ETF27.179.385.325.744.063.64
BAXBaxter Inter20190820A3.343.170.840.952.332.22
BBBlackBerry L20190820A14.6515.079.3510.525.724.56
BBAXJPMorgan Bet20190820ETF16.5314.2114.5014.09-0.290.13
BBBYBed Bath & B20190820A13.7410.863.053.687.817.18
BBCVirtus LifeS20190820ETF37.8974.000.9451.7873.0622.21
BBCAJPMorgan Bet20190820ETF5.374.922.702.932.221.99
BBCPConcrete Pum20190820A146.4969.7240.2345.7529.4923.97
BBDCBarings BDC,20190820A12.028.345.226.263.132.09
BBEUJPMorgan Bet20190820ETF4.563.512.182.041.331.48
BBGIBeasley Broa20190820A224.17250.79255.19255.04-4.40-4.25
BBHVanEck Vecto20190820ETF8.9239.8356.9564.96-17.12-25.13
BBIOBridgeBio Ph20190820A98.9135.7919.9822.4615.8013.33
BBJPJPMorgan Bet20190820ETF4.732.921.442.031.480.89
BBPVirtus LifeS20190820ETF27.4543.6815.9211.6327.7632.05
BBREJPMorgan Bet20190820ETF4.067.162.074.055.093.11
BBSAJPMorgan Bet20190820ETF7.727.318.188.19-0.87-0.87
BBSIBarrett Busi20190820A62.5447.5527.2336.0720.3211.48
BBUBrookfield B20190820A30.0513.8113.4712.190.341.63
BBUSJPMorgan Bet20190820ETF5.4111.249.827.691.423.55
BBWBuild-A-Bear20190820A70.8257.6731.6939.4425.9818.23
BBXBBX Capital20190820A57.3833.8723.3526.2110.527.66
BBYBest Buy Com20190820A5.904.761.692.143.082.63
BCBrunswick Co20190820A10.797.263.233.884.033.38
BCBPBCB Bancorp20190820A64.6940.2525.3028.2214.9512.03
BCCBoise Cascad20190820A20.3714.769.079.675.685.09
BCDAberdeen Sta20190820ETF24.635.755.755.750.000.00
BCDABioCardia, I20190820A255.48112.1787.5487.5424.6324.63
BCEBCE, Inc.20190820A2.291.830.890.830.930.99
BCEIBONANZA CREE20190820A32.5114.517.338.367.186.15
BCELAtreca, Inc.20190820A293.09169.2791.03111.1178.2358.15
BCIAberdeen Sta20190820ETF23.7617.0312.6011.704.435.33
BCLIBrainstorm C20190820A48.3948.3428.3228.9720.0219.37
BCMiPath Pure B20190820ETN21.4914.4114.4114.410.000.00
BCMLBayCom Corp20190820A421.03131.82131.82131.820.000.00
BCOThe Brink's20190820A15.939.944.766.845.183.10
BCOMB Communicat20190820A652.27225.08204.96204.9620.1220.12
BCORBlucora, Inc20190820A18.7817.323.214.0414.1113.28
BCOVBrightcove,20190820A27.8420.715.687.8915.0812.87
BCOW1895 Bancorp20190820A243.77206.29206.29206.290.000.00
BCRXBioCryst Pha20190820A38.1130.569.0514.2521.5116.28
BCSFBain Capital20190820A18.6313.4311.2111.242.222.19
BCTFBancorp 34,20190820A193.15234.45234.72234.72-0.27-0.27
BDCBelden Inc.20190820A17.409.890.741.839.148.06
BDCSUBS AG Excha20190820ETN46.9927.0924.1024.102.992.99
BDCZETRACS Wells20190820ETN56.337.627.627.620.000.00
BDGEBridge Banco20190820A106.5681.4068.7270.8512.6910.55
BDLFlanigan's E20190820A964.601939.901939.901939.900.000.00
BDNBrandywine R20190820A7.057.063.773.963.303.11
BDRBlonder Tong20190820A928.80658.87663.28663.28-4.41-4.41
BDSIBioDelivery20190820A23.2324.787.716.2917.0718.49
BDXBecton, Dick20190820A6.603.542.392.271.161.27
BEBloom Energy20190820A24.1420.2315.5918.054.642.18
BEATBioTelemetry20190820A20.9428.287.1724.5521.113.73
BECNBeacon Roofi20190820A13.9017.833.587.7614.2510.12
BELFABel Fuse Inc20190820A896.62628.68528.02528.02100.66100.66
BELFBBel Fuse Inc20190820A258.7392.1729.2631.8062.9060.37
BENFranklin Res20190820A3.894.262.382.571.891.70
BEPBrookfield R20190820A7.666.447.345.77-0.900.66
BERYBerry Global20190820A5.933.682.432.611.251.33
BFABrown-Forman20190820A28.8923.3025.3121.19-2.012.11
BFBBrown-Forman20190820A5.244.814.293.750.521.06
BFAMBRIGHT HORIZ20190820A13.474.771.432.283.352.49
BFCBank First C20190820A58.8145.3115.3120.6630.0024.65
BFINBankFinancia20190820A250.5767.3744.2244.9423.1522.43
BFITGlobal X Hea20190820ETF160.1796.5096.5096.500.000.00
BFORBarron's 40020190820ETF10.1010.913.833.867.097.05
BFSSaul Centers20190820A55.6942.1230.9931.3311.1310.79
BFSTBusiness Fir20190820A253.95158.6398.07114.1360.5644.50
BGBunge Limite20190820A5.742.22-0.07-0.092.292.31
BGCPBGC Partners20190820A20.5229.669.449.2720.2220.39
BGFVBig 5 Sporti20190820A137.4379.4956.1759.0223.3320.48
BGGBriggs & Str20190820A26.3920.797.578.3213.2312.48
BGIBirks Group20190820A317.59264.05264.05264.050.000.00
BGRNiShares Glob20190820ETF22.3210.4310.3410.340.090.09
BGSB&G Foods, I20190820A6.9124.4821.6621.902.822.59
BGSFBG Staffing20190820A172.7793.5752.9754.5440.6039.03
BHBiglari Hold20190820A157.2591.4577.5079.9213.9411.53
BHABiglari Hold20190820A37.5735.6735.6735.670.000.00
BHATBlue Hat Int20190820A182.98132.3171.9278.2360.4054.08
BHBBar Harbor B20190820A145.47137.0586.3493.4650.7043.59
BHCBausch Healt20190820A5.674.071.091.852.972.21
BHEBenchmark El20190820A12.464.721.061.643.663.09
BHFBrighthouse20190820A8.0712.412.973.249.459.17
BHLBBerkshire Hi20190820A11.276.314.553.621.762.70
BHRBraemar Hote20190820A37.3214.953.643.8011.3211.16
BHTGBioHiTech Gl20190820A429.94102.50-84.22-84.22186.72186.72
BHVNBiohaven Pha20190820A29.1916.045.015.9111.0310.13
BIBProShares Ul20190820ETF12.2010.834.054.566.786.27
BIBLInspire 10020190820ETF67.7564.0964.0964.090.000.00
BICKFirst Trust20190820ETF60.6120.0419.8120.040.230.00
BIGBig Lots, In20190820A11.2310.144.676.925.473.22
BIIBBiogen Inc.20190820A6.074.060.390.443.673.63
BILSPDR Bloombe20190820ETF1.090.370.370.370.000.00
BIMIBOQI Interna20190820A328.29185.18181.88182.753.302.42
BIOBio-Rad Labo20190820A20.0410.785.146.185.474.42
BIOBBio-Rad Labo20190820A80.5522.662.6022.6620.070.00
BIOCBiocept, Inc20190820A102.1790.3566.2576.0524.1114.30
BIOLBiolase, Inc20190820A220.36218.67111.88111.88106.79106.79
BIOXBioceres Cro20190820A298.73234.82177.36204.4957.4630.33
BIPBrookfield I20190820A5.995.330.531.734.793.60
BISProShares Ul20190820ETF18.8410.9113.319.86-2.391.05
BIVVanguard Int20190820ETF1.781.291.041.280.250.01
BIZDVanEck Vecto20190820ETF12.798.776.967.391.801.37
BJBJs Wholesal20190820A11.955.851.872.713.983.15
BJANInnovator S&20190820ETF24.1426.0616.8726.069.180.00
BJKVanEck Vecto20190820ETF17.8411.3810.6210.610.760.77
BJRIBJ's Restaur20190820A14.327.523.36-5.454.1712.97
BJULInnovator S&20190820ETF20.3816.1816.2416.24-0.05-0.05
BJUNInnovator S&20190820ETF36.9723.2123.2123.210.000.00
BKBank of New20190820A2.862.150.871.051.281.11
BKCCBlackRock Ca20190820A27.7354.7017.1519.5437.5535.15
BKDBrookdale Se20190820A13.0810.736.686.784.053.95
BKEThe Buckle,20190820A15.609.723.707.536.012.18
BKEPBlueknight E20190820A79.0557.2157.2157.210.000.00
BKFiShares MSCI20190820ETF10.678.236.187.002.051.23
BKHBlack Hills20190820A9.564.811.712.473.102.34
BKIBlack Knight20190820A10.024.140.342.733.791.40
BKLNInvesco Seni20190820ETF4.433.231.060.742.182.49
BKNGBooking Hold20190820A12.616.253.063.903.112.26
BKSCBank of Sout20190820A312.67221.26177.36189.0443.9032.22
BKTIBK Technolog20190820A203.05188.96182.10182.106.856.85
BKUBankunited,20190820A8.0736.474.835.0131.6431.46
BKYIBIO-key Inte20190820A495.63239.92234.09234.095.835.83
BLBlackLine, I20190820A17.3513.108.789.144.323.96
BLBDBlue Bird Co20190820A82.3036.9714.8517.1422.1219.82
BLCMBellicum Pha20190820A59.8974.9450.1961.6624.7513.28
BLCNReality Shar20190820ETF117.1444.5940.5640.884.043.71
BLDTopBuild Cor20190820A15.888.564.585.413.983.15
BLDPBallard Powe20190820A23.6422.1214.3010.707.8111.31
BLDRBuilders Fir20190820A8.708.110.690.937.417.18
BLESInspire Glob20190820ETF150.32103.13100.50103.462.63-0.33
BLFSBioLife Solu20190820A67.6730.9413.4913.5217.4617.42
BLHYVirtus Newfl20190820ETF29.5921.1521.1521.150.000.00
BLINBridgeline D20190820A171.04146.5554.4186.3292.1460.23
BLKBlackrock, I20190820A9.507.403.473.793.933.61
BLKBBlackbaud, I20190820A24.729.093.103.175.985.92
BLLBall Corpora20190820A3.982.610.721.151.881.45
BLMNBloomin' Bra20190820A8.956.830.630.866.205.97
BLNKBlink Chargi20190820A192.08127.2379.6179.6147.6247.62
BLOKAmplify Tran20190820ETF13.7014.5914.8411.57-0.253.02
BLPHBellerophon20190820A148.79232.53229.73230.192.802.35
BLUEbluebird bio20190820A24.1211.169.6210.141.541.02
BLVVanguard Lon20190820ETF3.141.491.121.120.370.37
BLXBanco Latino20190820A27.6218.7713.8713.294.915.49
BMCHBMC Stock Ho20190820A14.684.461.571.262.893.21
BMIBadger Meter20190820A20.206.364.624.711.741.65
BMLPDorsey Wrigh20190820ETF55.8142.1342.1342.130.000.00
BMOBank of Mont20190820A2.702.450.570.731.881.72
BMRABIOMERICA IN20190820A440.38182.81172.49202.2410.32-19.43
BMRCBank of Mari20190820A65.2230.4414.4317.3416.0113.10
BMRNBioMarin Pha20190820A9.143.630.411.003.222.63
BMTCBryn Mawr Ba20190820A40.7425.705.275.5320.4320.17
BMYBristol-Myer20190820A2.162.770.371.252.401.52
BNDVanguard Tot20190820ETF1.180.650.160.510.490.13
BNDCFlexShares C20190820ETF20.1025.5517.8817.887.687.68
BNDWVanguard Tot20190820ETF5.164.684.564.590.130.10
BNDXVanguard Tot20190820ETF1.700.840.650.710.190.13
BNEDBarnes & Nob20190820A36.5325.769.177.9216.5817.83
BNFTBenefitfocus20190820A28.3816.375.245.4411.1310.93
BNGOBionano Geno20190820A1628.331768.571499.861513.36268.71255.21
BNKDMicroSectors20190820ETN15.559.5314.689.25-5.160.28
BNKOMicroSectors20190820ETN12.57
BNKUMicroSectors20190820ETN17.5211.095.873.275.217.82
BNKZMicroSectors20190820ETN12.69
BNSBank of Nova20190820A2.002.261.061.241.201.02
BNSOBonso Electr20190820A1699.221286.261286.261286.260.000.00
BOCHBank of Comm20190820A62.0032.5724.3025.958.276.62
BOCTInnovator S&20190820ETF25.1420.5920.1120.360.480.23
BOHBank of Hawa20190820A18.588.073.513.814.564.27
BOKFBOK Financia20190820A19.049.164.364.784.804.38
BOMNBoston Omaha20190820A52.6048.5326.2426.4222.2922.11
BONDPIMCO Active20190820ETF2.312.272.182.190.090.08
BOOMDMC Global I20190820A31.6814.474.745.239.739.24
BOOTBoot Barn Ho20190820A16.557.452.593.764.863.69
BORRBorr Drillin20190820A120.8476.6046.5751.2030.0325.40
BOSCB.O.S. Bette20190820A276.58219.15186.41186.4632.7332.69
BOSSGlobal X Fou20190820ETF25.2918.1718.1718.170.000.00
BOTJBank of the20190820A279.78
BOTZGlobal X Fun20190820ETF5.557.006.3014.510.70-7.51
BOUTInnovator IB20190820ETF56.0219.2917.3018.451.990.84
BOXBOX, INC.20190820A8.276.932.703.614.233.33
BOXLBoxlight Cor20190820A226.49198.92195.94195.942.982.98
BPFHBoston Priva20190820A11.4114.234.866.499.377.74
BPMCBlueprint Me20190820A24.8810.515.335.815.184.70
BPMPBP Midstream20190820A24.3556.7250.9051.765.814.95
BPMXBioPharmX Co20190820A100.6374.7241.3341.2633.3933.46
BPOPPopular Inc20190820A8.556.222.443.053.783.17
BPRNThe Bank of20190820A99.1276.5667.6569.498.917.07
BPTBP Prudhoe B20190820A51.6231.5215.1017.4616.4214.06
BPTHBio-Path Hol20190820A145.38154.45116.59122.4137.8632.04
BPYBrookfield P20190820A5.227.103.664.293.452.81
BRBroadridge F20190820A6.053.261.421.681.841.58
BRCBrady Corpor20190820A17.197.984.334.903.663.09
BREWCraft Brew A20190820A34.9628.5611.1412.0517.4216.51
BRFVanEck Vecto20190820ETF62.0744.0058.4758.98-14.47-14.98
BRGBluerock Res20190820A18.5512.602.967.049.645.56
BRIDBridgford Fo20190820A277.39311.99311.20311.990.790.00
BRKABerkshire Ha20190820A0.010.010.300.050.000.00
BRKBBERKSHIRE HA20190820A2.041.310.480.570.840.74
BRKLBrookline Ba20190820A14.2111.82-1.28-2.6913.1014.51
BRKRBruker Corpo20190820A8.772.650.681.171.981.48
BRKSBrooks Autom20190820A16.4514.31-1.51-2.0015.8216.31
BRNBarnwell Ind20190820A622.39286.00968.93968.93-682.93-682.93
BROBrown & Brow20190820A4.483.051.041.192.011.86
BROGBrooge Energ20190820A21.4619.1914.2314.564.954.62
BRPABig Rock Par20190820A287.440.00
BRQSBorqs Techno20190820A2102.91
BRTBRT Apartmen20190820A91.9425.7316.3916.599.349.14
BRXBRIXMOR PROP20190820A5.448.859.269.32-0.40-0.46
BRYBerry Corpor20190820A20.0213.824.816.469.027.36
BRZUDirexion Dai20190820ETF5.474.362.721.711.632.64
BSAEInvesco Bull20190820ETF21.8811.8311.8311.830.000.00
BSBEInvesco Bull20190820ETF34.8028.3128.3128.310.000.00
BSCEInvesco Bull20190820ETF38.4622.9823.3323.33-0.35-0.35
BSCKInvesco Bull20190820ETF4.913.433.693.69-0.26-0.26
BSCLInvesco Bull20190820ETF4.992.332.332.330.000.00
BSCMInvesco Bull20190820ETF8.634.173.853.790.320.38
BSCNInvesco Bull20190820ETF16.499.099.329.22-0.23-0.13
BSCOInvesco Bull20190820ETF12.925.745.635.650.100.09
BSCPInvesco Bull20190820ETF8.544.124.054.070.060.04
BSCQInvesco Bull20190820ETF17.549.759.759.750.000.00
BSCRInvesco Bull20190820ETF11.807.347.287.280.060.06
BSCSInvesco Bull20190820ETF28.7015.4915.4815.420.000.07
BSDEInvesco Bull20190820ETF35.0528.2628.2628.260.000.00
BSETBassett Furn20190820A89.85209.74-20.35-19.59230.09229.33
BSGMBioSig Techn20190820A56.0432.7812.2914.5920.4918.19
BSIGBrightSphere20190820A23.0213.267.227.866.045.40
BSJKInvesco Bull20190820ETF4.594.423.593.620.840.80
BSJLInvesco Bull20190820ETF5.323.632.343.001.290.63
BSJMInvesco Bull20190820ETF6.187.427.117.100.310.31
BSJNInvesco Bull20190820ETF21.508.918.068.460.850.45
BSJOInvesco Bull20190820ETF21.579.699.699.690.000.00
BSJPInvesco Bull20190820ETF29.3010.7710.7610.330.020.45
BSJQInvesco Bull20190820ETF23.0224.2525.3122.00-1.062.25
BSMBlack Stone20190820A19.3123.1912.7912.8810.4010.32
BSQRBSQUARE Corp20190820A242.86151.40151.40151.400.000.00
BSRRSierra Banco20190820A138.7230.9020.1621.5410.749.36
BSTCBioSpecifics20190820A89.0643.5828.0331.7215.5511.86
BSVVanguard Sho20190820ETF1.230.850.830.660.020.19
BSVNBank7 Corp.20190820A359.68204.51147.78150.2756.7354.24
BSXBoston Scien20190820A2.525.561.752.163.813.41
BTAIBioXcel Ther20190820A352.46174.4098.0297.5976.3876.81
BTALAGFiQ U.S. M20190820ETF17.8617.6914.6015.443.092.25
BTEBaytex Energ20190820A74.4666.3956.8357.599.568.79
BTECPrincipal He20190820ETF28.5112.1512.1512.150.000.00
BTGB2Gold Corp.20190820A27.8523.0612.5414.5410.528.52
BTNBallantyne S20190820A426.99149.96126.45127.0923.5122.87
BTUPeabody Ener20190820A13.2925.414.64-0.5020.8825.92
BULPacer US Cas20190820ETF15.6512.5612.5612.560.000.00
BURLBURLINGTON S20190820A10.896.202.935.413.260.78
BUSEFirst Busey20190820A33.6724.224.444.4319.7819.80
BUYUSCF SummerH20190820ETF77.7711.0911.0911.090.000.00
BUYNUSCF SummerH20190820ETF72.86
BVBrightView H20190820A25.5014.245.117.129.137.11
BVALBrand Value20190820ETF13.5426.6927.1718.07-0.488.62
BVSNBroadvision20190820A1021.90445.28445.28445.280.000.00
BWBabcock & Wi20190820A37.0432.7118.3322.5114.3810.19
BWABorgWarner I20190820A6.794.072.382.761.691.31
BWBBridgewater20190820A170.5991.9277.7277.9714.2113.95
BWENBroadwind En20190820A699.52490.61476.83489.0813.781.54
BWFGBankwell Fin20190820A172.9993.8957.5977.4136.3016.48
BWXSPDR Bloombe20190820ETF10.573.761.372.042.391.72
BWXTBWX Technolo20190820A12.386.872.683.774.193.10
BWZSPDR Bloombe20190820ETF32.117.988.708.70-0.72-0.72
BXThe Blacksto20190820A2.782.141.220.960.921.18
BXCBlueLinx Hol20190820A51.8156.7636.7839.3819.9817.38
BXGBluegreen Va20190820A50.1734.71-8.41-7.8043.1242.51
BXMTBlackstone M20190820A3.382.630.890.841.741.79
BXPBoston Prope20190820A6.958.324.052.984.275.33
BXSBancorpSouth20190820A10.817.884.034.303.853.58
BYByline Banco20190820A27.5411.064.615.376.465.70
BYDBoyd Gaming20190820A8.936.983.452.943.554.04
BYFCBroadway Fin20190820A293.36292.77281.92294.7910.85-2.02
BYLDiShares Yiel20190820ETF6.1714.0417.4317.38-3.39-3.34
BYNDBeyond Meat,20190820A13.6011.015.566.545.454.48
BYSIBeyondSpring20190820A177.7471.5336.0958.2035.4413.33
BZHBeazer Homes20190820A13.0513.555.184.978.378.58
BZQProShares Ul20190820ETF5.393.500.531.012.972.49
CCitigroup In20190820A1.641.78-0.210.111.991.66
CAAPCorporacion20190820A82.9534.8821.1825.3213.709.56
CAASChina Automo20190820A723.62518.71470.08498.0048.6320.71
CACCamden Natio20190820A44.3920.3915.7616.074.644.33
CACCCredit Accep20190820A34.5616.5711.2411.905.344.68
CACGClearBridge20190820ETF21.4623.0523.5622.69-0.510.36
CACICACI INTERNA20190820A18.088.531.712.116.826.42
CADECadence Banc20190820A8.146.944.215.462.731.49
CAECAE INC20190820A6.194.432.051.772.372.66
CAGConagra Bran20190820A4.303.592.561.561.032.03
CAHCardinal Hea20190820A4.425.63-7.40-0.2113.035.83
CAICAI Internat20190820A46.8719.337.7211.6711.607.65
CAKECheesecake F20190820A11.087.962.30-0.115.678.07
CALCaleres Inc20190820A13.5214.349.309.855.034.49
CALACalithera Bi20190820A42.9669.048.759.6460.2959.40
CALFPacer US Sma20190820ETF12.7812.3411.8411.790.500.54
CALMCal-Maine Fo20190820A11.6611.091.447.489.653.61
CALXCALIX, INC.20190820A22.6813.957.277.616.676.34
CAMPCalAmp Corp.20190820A37.7125.023.693.9921.3321.03
CAMTCamtek Ltd20190820A41.2231.8322.4720.289.3611.54
CAPEiPath Shille20190820ETN16.229.868.729.611.140.25
CAPLCrossAmerica20190820A57.4923.8221.2921.182.532.64
CAPRCapricor The20190820A148.42126.8493.7295.8733.1230.97
CARAvis Budget20190820A7.836.09-0.820.396.905.69
CARACara Therape20190820A22.0613.859.079.264.794.60
CARECARTER BANK20190820A158.04123.0692.9094.5330.1628.54
CARGCarGurus, In20190820A14.717.523.464.234.063.29
CAROCarolina Fin20190820A61.1728.1920.2219.607.978.59
CARSCars.com Inc20190820A13.9211.863.125.228.736.63
CARVCarver Banco20190820A502.05749.111008.411008.41-259.29-259.29
CARZFirst Trust20190820ETF31.7231.4831.5532.30-0.07-0.82
CASACasa Systems20190820A37.5326.309.7210.0116.5816.29
CASHMeta Financi20190820A17.2019.232.202.2817.0316.95
CASICASI Pharmac20190820A51.2733.4714.8613.7818.6119.69
CASSCass Informa20190820A89.6835.2626.1024.669.1610.60
CATCaterpillar20190820A3.282.88-1.38-0.874.263.75
CATBCatabasis Ph20190820A133.57125.48106.42106.8619.0518.62
CATCCAMBRIDGE BA20190820A232.49120.64117.89117.882.752.76
CATHGlobal X S&P20190820ETF11.3916.007.106.688.909.32
CATMCardtronics20190820A16.507.060.840.016.227.05
CATOCATO CORP20190820A38.5444.6720.1620.1824.5124.49
CATSCatasys Inc.20190820A103.0457.0434.1234.9822.9222.06
CATYCathay Gener20190820A9.536.07-4.45-4.3110.5110.38
CBChubb Limite20190820A3.994.450.170.044.284.41
CBANColony Bankc20190820A218.79150.0677.6770.0472.3980.02
CBATCBAK Energy20190820A168.62115.2891.0292.1924.2623.09
CBAYCymabay Ther20190820A27.4718.977.738.9111.2410.06
CBBCincinnati B20190820A35.4218.4414.6210.753.827.69
CBFVCB Financial20190820A321.1379.3758.8558.5620.5120.80
CBIOCatalyst Bio20190820A61.94170.858.868.38161.99162.48
CBLCBL& Associa20190820A57.3748.5328.7234.7419.8513.83
CBLICleveland Bi20190820A875.89473.36460.49460.4912.8712.87
CBMBCBM Bancorp,20190820A138.15132.93119.87130.4813.062.45
CBMGCellular Bio20190820A152.2489.0858.1360.6930.9528.38
CBNKCapital Banc20190820A193.98177.42180.49180.49-3.07-3.07
CBOECboe Global20190820A9.255.210.761.854.453.36
CBONVanEck Vecto20190820ETF36.6813.7040.8540.85-27.16-27.16
CBPOChina Biolog20190820A25.7125.101.754.2723.3520.82
CBRECBRE GROUP,20190820A4.1923.502.203.3821.3020.12
CBRLCracker Barr20190820A20.335.352.862.922.482.42
CBSHCommerce Ban20190820A9.0920.077.116.4013.0613.75
CBTCabot Corpor20190820A14.446.522.642.743.883.78
CBTXCBTX, Inc. C20190820A241.88118.62102.36116.4616.262.16
CBUCommunity Ba20190820A22.309.734.274.505.455.23
CBZCBIZ, Inc.20190820A16.676.832.621.794.215.04
CCThe Chemours20190820A9.379.795.973.473.826.33
CCBCoastal Fina20190820A210.05113.4872.2395.5441.2517.94
CCBGCapital City20190820A118.54238.6246.5947.61192.03191.01
CCCClarivate An20190820A22.308.814.436.004.382.81
CCCLChina Cerami20190820A157.21140.11107.11107.1133.0133.01
CCDCalamos Dyna20190820A26.6765.7543.3446.0822.4119.66
CCEPCoca-Cola Eu20190820A5.262.710.960.991.741.71
CCFChase Corpor20190820A126.4855.2938.9141.6516.3713.63
CCHCollier Cree20190820A177.51318.6183.3283.32235.29235.29
CCICrown Castle20190820A4.923.332.443.260.890.07
CCJCameco Corpo20190820A11.579.921.035.288.894.63
CCKCrown Holdin20190820A8.734.721.211.753.512.96
CCLCarnival Cor20190820A2.272.651.361.291.291.36
CCLPCSI Compress20190820A77.8277.1628.5531.4948.6145.67
CCMPCabot Microe20190820A22.199.633.142.956.496.68
CCNECNB Financia20190820A178.07121.0398.83106.2422.1914.79
CCOClear Channe20190820A38.0726.2413.2314.9713.0111.27
CCOICogent Commu20190820A15.3812.00-1.05-1.0713.0513.07
CCORCore Alterna20190820ETF83.2255.3355.2455.240.090.09
CCRCONSOL Coal20190820A114.2768.1860.7961.287.396.90
CCRCChina Custom20190820A631.98129.9824.0853.82105.9076.17
CCRNCross Countr20190820A26.0317.883.486.1314.3911.75
CCSCENTURY COMM20190820A15.285.681.572.214.113.47
CCXChurchill Ca20190820A53.0634.7534.8934.89-0.15-0.15
CCXIChemoCentryx20190820A34.1126.407.609.2418.8017.16
CDAYCeridian HCM20190820A12.865.182.342.232.842.95
CDCVictoryShare20190820ETF6.393.072.152.650.910.42
CDECoeur Mining20190820A20.2518.0912.616.745.5111.32
CDEVCentennial R20190820A21.8325.343.506.9021.8718.51
CDKCDK Global,20190820A6.637.640.883.746.763.90
CDLVictoryShare20190820ETF15.918.167.998.160.170.00
CDLXCardlytics,20190820A59.4714.458.169.386.295.07
CDMOAvid Bioserv20190820A49.7027.0623.4821.623.575.43
CDNACareDx, Inc.20190820A29.5117.045.2310.0611.816.98
CDNSCadence Desi20190820A3.5610.281.441.548.848.74
CDORCondor Hospi20190820A9.108.098.098.090.000.00
CDRCedar Realty20190820A44.1942.1230.4530.2611.6611.86
CDTXCidara Thera20190820A308.28178.0136.80147.01141.2131.00
CDWCDW Corporat20190820A11.255.312.342.672.972.64
CDXCChromaDex Co20190820A63.0335.9717.6920.3018.2815.67
CDXSCodexis, Inc20190820A22.8179.341.742.1277.6077.27
CDZICADIZ, Inc.20190820A44.5622.907.186.8415.7116.05
CECelanese Cor20190820A6.723.961.021.682.942.28
CECECeco Environ20190820A33.5814.881.860.9013.0213.98
CEFSSaba Closed-20190820ETF39.8978.6952.0249.0626.6729.63
CEICamber Energ20190820A81.52136.0176.8079.1559.2156.86
CEIXCONSOL Energ20190820A27.2011.862.923.198.948.67
CELCellcom Isra20190820A89.4137.2126.3434.5210.872.69
CELCCelcuity Inc20190820A268.93250.28156.30163.2593.9887.03
CELHCelsius Hold20190820A65.7859.9026.5935.5133.3024.39
CELPCypress Envi20190820A110.5949.8933.7837.9416.1111.95
CEMBiShares J.P.20190820ETF29.3316.8716.5216.520.350.35
CEMIChembio diag20190820A271.21109.22107.54108.441.680.78
CENTCentral Gard20190820A29.4015.397.308.988.106.41
CENTACentral Gard20190820A17.2616.637.507.179.139.46
CENXCentury Alum20190820A17.1417.44-10.11-9.8227.5527.26
CEPUCentral Puer20190820A46.6237.8428.8124.629.0313.30
CEQPCrestwood Eq20190820A15.769.184.255.454.933.73
CERCCerecor Inc.20190820A124.1490.4242.7946.8047.6343.61
CERNCerner Corp20190820A2.831.95-0.54-0.442.482.39
CERSCerus Corp20190820A19.4715.10-2.58-3.6317.6918.73
CETVCentral Euro20190820A22.2629.869.736.8220.1323.05
CETXCEMTREX INC.20190820A70.1169.1220.0324.2549.1044.88
CEVACEVA Inc.20190820A29.2410.375.528.234.852.14
CEWWisdomTree20190820ETF24.688.336.388.331.950.00
CEYVictoryShare20190820ETF32.1617.0317.0317.030.000.00
CEZVictoryShare20190820ETF22.2920.3820.3820.380.000.00
CFCF Industrie20190820A7.578.043.89-4.774.1512.82
CFAVictoryShare20190820ETF7.207.635.396.902.230.73
CFBCrossFirst B20190820A38.8817.6113.6915.483.922.13
CFBICommunity Fi20190820A101.7375.4975.2275.220.270.27
CFBKCentral Fede20190820A307.80126.57126.57126.570.000.00
CFFACF Finance A20190820A44.9247.3645.7045.701.661.66
CFFIC&F Financia20190820A269.68186.22162.08167.7824.1418.44
CFFNCapitol Fede20190820A17.829.675.194.744.494.94
CFGCitizens Fin20190820A3.195.100.993.184.121.93
CFMSConformis, I20190820A49.8844.048.799.2235.2534.81
CFOVictoryShare20190820ETF6.635.225.075.170.150.05
CFRCullen/Frost20190820A12.716.132.773.483.362.65
CFRXContraFect C20190820A225.40195.23179.88183.1215.3512.11
CFXColfax Corpo20190820A9.1976.466.256.2970.2170.17
CGThe Carlyle20190820A13.4210.062.822.987.247.09
CGACHINA GREEN20190820A178.98141.9194.09100.7847.8241.13
CGBDTCG BDC, Inc20190820A10.068.330.580.757.757.58
CGCCanopy Growt20190820A8.237.385.415.031.972.36
CGENCompugen Ltd20190820A74.0040.0320.1519.3719.8820.66
CGIXCancer Genet20190820A155.02148.1596.58103.3651.5744.79
CGNXCognex Corp20190820A7.825.33-0.96-0.736.296.06
CGOCalamos Glob20190820A58.7154.4310.9850.1743.464.26
CGWInvesco S&P20190820ETF14.236.836.125.760.711.07
CHADDirexion Dai20190820ETF12.8515.7212.4713.083.252.63
CHAPChaparral En20190820A106.6084.3944.1348.1740.2636.21
CHAUDirexion Dai20190820ETF5.455.091.171.353.933.75
CHCIComstock Hol20190820A370.52331.35307.00307.0024.3524.35
CHCOCity Holding20190820A39.4238.7425.7624.9712.9913.78
CHCTCommunity He20190820A29.6112.704.896.367.806.33
CHDChurch & Dwi20190820A5.634.661.151.793.512.87
CHDNChurchill Do20190820A15.329.524.826.344.703.19
CHEChemed Corpo20190820A23.3811.467.618.273.793.13
CHEFThe Chef's W20190820A24.5510.87-1.320.2512.1910.62
CHEKCheck-Cap Lt20190820A169.32198.55105.3699.2793.1999.28
CHEPAGFiQ U.S. M20190820ETF194.89
CHFSCHF Solution20190820A237.79109.6799.4299.4210.2510.25
CHGGCHEGG, INC.20190820A9.898.875.326.143.552.73
CHGXChange Finan20190820ETF22.4839.3942.7339.55-3.34-0.16
CHHChoice Hotel20190820A9.033.500.820.992.682.50
CHICalamos Conv20190820A16.8517.3020.0721.84-2.77-4.53
CHICGlobal X MSC20190820ETF85.2629.0429.0429.040.000.00
CHIEGlobal X MSC20190820ETF638.17
CHIKGlobal X MSC20190820ETF43.764.76-9.80-9.8014.5614.56
CHILGlobal X MSC20190820ETF32.7529.5829.5829.580.000.00
CHIQGlobal X MSC20190820ETF36.0132.7617.9918.1914.7714.57
CHISGlobal X MSC20190820ETF39.0311.3811.3811.380.000.00
CHIUGlobal X MSC20190820ETF38.7229.9229.9229.920.000.00
CHIXGlobal X MSC20190820ETF16.0522.847.818.1715.0414.67
CHKChesapeake E20190820A63.5946.7730.1732.8616.5913.91
CHKPCheck Point20190820A4.9310.251.601.958.658.30
CHMAChiasma, Inc20190820A41.8221.485.794.9215.6916.56
CHMGChemung Fina20190820A169.14212.40188.15205.9024.266.50
CHMICHERRY HILL20190820A16.649.076.576.742.502.33
CHNALoncar China20190820ETF29.9812.3413.5013.50-1.16-1.16
CHNGChange Healt20190820A16.3511.056.727.844.333.21
CHNRChina Natura20190820A922.76516.711126.90610.89-610.20-94.18
CHRACharah Solut20190820A370.63214.33172.76176.4941.5737.84
CHRSCoherus BioS20190820A19.1513.864.052.109.8111.77
CHRWC.H. Robinso20190820A5.103.601.952.401.651.20
CHSChicos FAS,20190820A32.4724.4316.4914.217.9410.24
CHTRCharter Comm20190820A6.652.811.101.261.711.56
CHUYChuy's Holdi20190820A33.8512.595.135.877.026.31
CHWCalamos Glob20190820A14.4123.6421.5825.062.06-1.42
CHWYChewy, Inc.20190820A15.399.172.574.626.604.55
CHYCalamos Conv20190820A20.0613.7611.7711.892.001.88
CICIGNA Corpor20190820A7.346.501.681.624.824.88
CIACitizens, In20190820A38.8239.9719.3622.0020.6017.97
CIBRFirst Trust20190820ETF20.9510.6611.8212.09-1.16-1.44
CIDVictoryShare20190820ETF14.726.726.906.47-0.180.26
CIDMCinedigm Cor20190820A592.05626.23562.97556.8163.2669.42
CIENCiena Corpor20190820A6.124.15-2.57-0.176.714.32
CIFSChina Intern20190820A448.76260.74254.09255.686.655.06
CIGIColliers Int20190820A33.7912.268.048.804.223.46
CILVictoryShare20190820ETF15.538.257.227.251.031.00
CIMChimera Inve20190820A5.105.473.733.741.741.74
CINFCincinnati F20190820A7.333.411.501.571.921.85
CINRCINER RESOUR20190820A102.9869.9046.5148.8423.3921.05
CIOCITY OFFICE20190820A11.869.43-0.050.829.498.61
CIRCIRCOR Inter20190820A23.5413.176.787.395.975.37
CITCIT Group In20190820A6.863.040.400.612.642.43
CIVBCivista Banc20190820A243.8381.3049.0049.6732.3031.63
CIXComp X Inter20190820A919.43498.01506.56506.46-8.55-8.45
CIZVictoryShare20190820ETF24.4620.8121.2220.63-0.420.18
CIZNCitizens Hol20190820A1148.78855.74855.74855.740.000.00
CJJDChina Jo-Jo20190820A95.0979.9948.2359.1931.7620.80
CKHSeacor Holdi20190820A58.4140.3135.1435.355.164.95
CKPTCheckpoint T20190820A410.49196.65112.60120.3084.0576.35
CKXCKX Lands, I20190820A292.59612.60633.15633.15-20.54-20.54
CLColgate-Palm20190820A1.915.161.200.473.974.70
CLARClarus Corpo20190820A23.3212.77-10.86-4.4323.6217.20
CLBCore Laborat20190820A19.3811.696.917.604.784.09
CLBKColumbia Fin20190820A27.7623.256.366.5716.8916.68
CLBSCaladrius Bi20190820A237.78166.3598.5398.5367.8367.83
CLCTCollectors U20190820A80.9924.389.6011.3414.7813.04
CLDBCORTLAND BNC20190820A739.21663.61663.68663.68-0.07-0.07
CLDRCloudera, In20190820A14.9113.006.557.586.455.42
CLDTCHATHAM LODG20190820A12.707.002.292.854.704.15
CLDXCelldex Ther20190820A86.5361.3624.2127.5437.3033.97
CLFCleveland-Cl20190820A11.9713.106.955.416.167.70
CLFDClearfield,20190820A129.5784.5548.7349.0635.8235.49
CLGXCorelogic, I20190820A7.933.342.993.190.350.15
CLHClean Harbor20190820A14.266.722.322.824.403.90
CLIMack-Cali Re20190820A11.176.262.793.023.483.24
CLIRClearSign Te20190820A150.85131.51130.97130.970.540.54
CLIXProShares Lo20190820ETF10.527.016.866.890.150.12
CLMTCalumet Spec20190820A92.0669.5841.3547.2528.2322.33
CLNCColony Credi20190820A20.8212.567.358.105.204.46
CLNEClean Energy20190820A49.3139.4727.5527.3411.9212.13
CLNYColony Capit20190820A22.6916.139.138.247.007.87
CLOUGlobal X Clo20190820ETF21.7242.845.415.7537.4337.09
CLPRClipper Real20190820A44.0222.16-24.200.3046.3621.86
CLPSCLPS Incorpo20190820A387.00380.93377.96377.662.973.27
CLRCONTINENTAL20190820A10.069.632.401.237.258.41
CLRBCellectar Bi20190820A115.6293.7570.8285.1422.928.61
CLRGIQ Chaikin U20190820ETF7.733.663.663.660.000.00
CLROClearOne, In20190820A562.98577.21576.84577.210.370.00
CLSCelestica, I20190820A16.7610.797.126.793.674.00
CLSDClearside Bi20190820A87.9368.8958.4965.8410.403.05
CLSNCelsion Corp20190820A160.20100.6560.4055.3740.2545.28
CLTLInvesco Trea20190820ETF1.751.050.960.970.090.08
CLUBTown Sports20190820A187.55161.44-58.12-55.85219.56217.29
CLVSClovis Oncol20190820A17.8718.585.105.7313.4812.85
CLWClearwater P20190820A43.3416.857.477.309.399.59
CLWTEuro Tech Ho20190820A419.84248.28207.39207.3940.9040.90
CLXClorox Compa20190820A5.903.060.611.392.451.67
CLXTCalyxt, Inc.20190820A128.29114.7943.8044.5570.9970.23
CMCanadian Imp20190820A2.892.141.391.390.750.75
CMAComerica Inc20190820A5.315.990.791.035.204.96
CMBMCambium Netw20190820A177.2279.8964.5073.9115.405.99
CMBSiShares CMBS20190820ETF12.095.223.974.661.250.56
CMCCommercial M20190820A7.2018.82-0.95-2.8419.7721.70
CMCLCaledonia Mi20190820A62.1171.6365.1365.146.506.49
CMCOColumbus McK20190820A43.6317.007.999.589.007.42
CMCSAComcast Corp20190820A2.282.760.380.332.382.44
CMCTCIM Commerci20190820A136.7469.8749.2057.6520.6612.21
CMDCantel Medic20190820A21.069.303.193.966.115.34
CMDYiShares Bloo20190820ETF54.288.9711.2711.27-2.30-2.30
CMECME Group In20190820A5.936.331.022.775.313.57
CMFiShares Cali20190820ETF5.442.452.172.160.280.28
CMGChipotle Mex20190820A10.736.082.612.703.483.39
CMICummins Inc.20190820A5.373.612.111.211.502.40
CMLSCumulus Medi20190820A316.5544.2741.9041.032.373.24
CMOCapstead Mor20190820A12.9340.0436.9537.113.162.99
CMPCompass Mine20190820A16.2424.9522.101.682.8523.27
CMPRCimpress PLC20190820A44.0812.442.574.449.888.00
CMRECostamare In20190820A18.6621.859.029.4412.8312.64
CMRXChimerix, In20190820A53.1549.3426.6028.3422.7420.99
CMSCMS Energy C20190820A2.473.081.190.981.892.11
CMTCore Molding20190820A566.59179.76169.61169.3810.1510.38
CMTLComtech Tele20190820A39.7538.326.527.2131.8031.11
CNXtrackers MS20190820ETF22.4515.5615.5615.560.000.00
CNACNA Financia20190820A12.427.342.892.504.444.84
CNATConatus Phar20190820A198.88281.78240.61253.7341.1828.06
CNBKACentury Banc20190820A78.3543.8533.7132.6510.1411.20
CNBSAmplify Seym20190820ETF52.8126.5925.8622.550.734.04
CNCCentene Corp20190820A3.653.261.091.522.171.74
CNCEConcert Phar20190820A75.2654.1417.1114.7837.0339.37
CNCRLoncar Cance20190820ETF33.3313.9711.9813.151.990.82
CNDTConduent Inc20190820A14.2516.8412.8113.674.033.18
CNETChinaNet Onl20190820A356.11434.52415.69407.1418.8327.38
CNFRConifer Hold20190820A1333.33549.53549.53549.530.000.00
CNHICNH INDUSTRI20190820A10.838.652.183.176.485.48
CNICanadian Nat20190820A3.292.371.121.411.260.96
CNKCinemark Hol20190820A8.606.11-0.20-0.046.316.15
CNMDCONMED Corpo20190820A21.289.302.454.006.865.30
CNNECannae Holdi20190820A26.3112.777.668.125.114.64
CNOCNO Financia20190820A7.4443.327.249.9436.1033.41
CNOBCenter Banco20190820A20.0913.057.656.175.406.89
CNPCenterPoint20190820A3.747.555.846.131.711.43
CNQCanadian Nat20190820A4.374.481.602.102.882.38
CNRCornerstone20190820A27.2121.023.183.7917.8417.23
CNRGSPDR S&P Ken20190820ETF16.7732.2726.7726.745.505.53
CNSCohen & Stee20190820A20.367.415.534.271.883.14
CNSLConsolidated20190820A23.5320.9812.1712.428.818.56
CNSTConstellatio20190820A753.70174.59162.51166.9712.087.62
CNTYCentury Casi20190820A24.4710.665.947.064.723.60
CNXCNX Resource20190820A13.2012.123.854.508.277.62
CNXMCNX Midstrea20190820A18.869.346.676.562.672.78
CNXNPC Connectio20190820A81.2639.6124.3826.5815.2313.03
CNXTVanEck Vecto20190820ETF27.1013.455.475.477.987.99
CNYAiShares MSCI20190820ETF22.1525.852.6214.1123.2311.74
COGlobal Cord20190820A93.21120.5883.3781.6637.2138.92
COCPCocrystal Ph20190820A1263.00710.43320.87320.87389.56389.56
CODACoda Octopus20190820A122.2664.6230.1740.9834.4523.64
CODICompass Dive20190820A24.6217.8210.4310.997.396.83
CODXCo-Diagnosti20190820A227.35202.8876.8678.82126.02124.06
COFCapital One20190820A3.763.931.440.902.493.03
COGCabot Oil &20190820A6.085.444.484.760.960.67
COHNCohen & Comp20190820A365.24210.65210.65210.650.000.00
COHRCoherent Inc20190820A22.669.362.674.076.695.29
COHUCohu Inc20190820A23.188.202.412.195.796.01
COKECoca-Cola Co20190820A71.3339.9123.0828.5916.4710.66
COLBColumbia Ban20190820A14.087.134.17-26.262.9633.39
COLDAmericold Re20190820A5.614.400.550.763.853.65
COLLCollegium Ph20190820A31.5636.79-5.32-3.4442.1140.24
COLMColumbia Spo20190820A12.226.251.352.964.893.29
COMDirexion Aus20190820ETF15.115.075.115.07-0.050.00
COMBGraniteShare20190820ETF18.5417.2414.1417.243.100.00
COMMCommScope Ho20190820A9.648.701.193.047.505.66
COMTiShares Comm20190820ETF16.8721.8918.0620.723.831.16
CONECyrusOne Inc20190820A10.224.231.301.522.942.71
CONNConn's Inc.20190820A16.158.15-0.810.578.977.58
COOThe Cooper C20190820A12.095.121.071.664.053.46
COOPMr. Cooper G20190820A18.7627.333.163.4524.1823.89
COPConocoPhilli20190820A2.372.67-0.970.753.641.93
COPXGlobal X Cop20190820ETF39.7131.4025.6925.695.725.72
CORCoresite Rea20190820A15.267.471.711.925.765.55
CORECore Mark Ho20190820A27.7422.80-1.04-3.2523.8526.06
CORPPIMCO Invest20190820ETF7.552.801.011.671.791.13
CORRCorEnergy In20190820A26.2914.176.547.037.637.14
CORTCorcept Ther20190820A17.0225.813.006.6322.8119.19
CORVCorrevio Pha20190820A125.1891.7313.3016.1278.4375.60
COSTCostco Whole20190820A4.053.202.000.901.202.31
COTYCOTY INC20190820A11.5210.832.693.728.147.12
COUPCoupa Softwa20190820A13.4210.553.294.337.266.22
COWiPath Series20190820ETN45.7830.4827.9428.842.541.63
COWNCowen Inc. C20190820A20.2714.324.936.359.407.98
COWZPacer US Cas20190820ETF7.2311.9213.3913.22-1.47-1.30
CPCanadian Pac20190820A7.454.750.781.243.963.50
CPACopa Holding20190820A18.046.922.782.774.144.15
CPAHCounterpath20190820A447.49353.56352.22361.041.33-7.48
CPBCampbell Sou20190820A4.672.830.250.822.582.03
CPECallon Petro20190820A22.3916.926.767.4310.169.47
CPFCentral Paci20190820A16.866.932.302.434.634.49
CPGCRESCENT POI20190820A32.3732.9510.0811.6522.8721.29
CPHCCanterbury P20190820A681.13208.71201.83201.836.886.88
CPHIChina Pharma20190820A341.49310.46169.16169.78141.30140.68
CPICPI Inflatio20190820ETF5.612.132.132.130.000.00
CPIXCumberland P20190820A251.61154.71144.74143.369.9711.35
CPKChesapeake U20190820A43.9420.1914.4116.505.783.69
CPLGCorePoint Lo20190820A30.4321.0615.8816.535.184.54
CPLPCapital Prod20190820A40.2038.802.964.1135.8434.69
CPRICapri Holdin20190820A5.515.842.143.073.702.78
CPRTCopart Inc20190820A5.8513.881.993.6211.9010.27
CPRXCatalyst Pha20190820A17.9812.774.354.828.427.94
CPSCooper-Stand20190820A51.3925.916.538.4219.3817.49
CPSHCPS Technolo20190820A366.04194.72-25.59192.07220.312.65
CPSIComputer Pro20190820A42.3626.650.120.8226.5325.83
CPSSConsumer Por20190820A338.73220.55214.45214.456.106.10
CPSTCapstone Tur20190820A116.1381.8777.2276.984.654.90
CPTCamden Prope20190820A9.223.321.351.581.971.74
CPTACapitala Fin20190820A28.5220.499.8812.3710.618.11
CQPCheniere Ene20190820A41.4623.1311.8213.1111.3210.02
CQQQInvesco Chin20190820ETF19.0012.314.507.707.814.61
CRCrane Compan20190820A13.186.642.692.853.943.79
CRAICRA Internat20190820A60.3037.5128.7729.328.748.19
CRAKVanEck Vecto20190820ETF69.5223.2223.2223.220.000.00
CRBNiShares MSCI20190820ETF9.597.156.706.730.460.43
CRBPCorbus Pharm20190820A25.2131.553.6415.1727.9116.38
CRCCalifornia R20190820A23.2619.237.406.9911.8312.25
CRDACrawford & C20190820A48.2428.9922.9622.956.036.04
CRDBCrawford & C20190820A85.9653.2051.8452.541.360.66
CREECree Inc20190820A8.725.602.052.103.553.50
CREGChina Recycl20190820A363.42316.25309.87309.626.396.63
CREXCREATIVE REA20190820A474.99295.49295.35295.350.140.14
CRHMCRH Medical20190820A52.0429.2318.3220.9510.918.27
CRICarter's Inc20190820A11.496.130.340.545.795.59
CRISCuris Inc20190820A122.4891.6863.4971.4328.1920.24
CRKComstock Res20190820A44.9232.8020.0823.0912.719.71
CRLCharles Rive20190820A13.196.182.602.413.583.78
CRMsalesforce.c20190820A2.352.380.961.051.421.33
CRMDCorMedix Inc20190820A52.5944.6531.5632.2513.0912.40
CRMTAmerica's Ca20190820A43.9618.714.689.2714.039.43
CRNTCeragon Netw20190820A50.5352.5426.1542.5826.399.96
CRNXCrinetics Ph20190820A160.6763.0540.6552.1322.4010.92
CRONCronos Group20190820A9.518.196.604.161.594.03
CROPIQ Global Ag20190820ETF13.1923.3123.3123.310.000.00
CROXCrocs, Inc.20190820A8.0715.982.063.1513.9212.84
CRSCarpenter Te20190820A20.676.272.682.783.593.49
CRSACrescent Acq20190820A46.9410.1510.1510.150.000.00
CRSPCRISPR Thera20190820A34.5815.519.8510.825.664.69
CRTCross Timber20190820A81.7056.238.6814.0847.5642.15
CRTXCortexyme, I20190820A122.09138.10123.28136.0814.822.02
CRUSCirrus Logic20190820A8.076.300.423.205.883.10
CRVLCorvel Corp20190820A37.6524.7417.7518.147.006.61
CRVSCorvus Pharm20190820A98.1984.9315.0313.1569.9171.78
CRWDCrowdStrike20190820A20.1111.636.357.485.274.14
CRWSCrown Crafts20190820A86.0158.7156.6657.542.051.17
CRYCryoLife, In20190820A19.387.291.932.095.355.20
CSAVictoryShare20190820ETF23.039.908.867.311.042.59
CSBVictoryShare20190820ETF21.4321.8324.5123.04-2.68-1.20
CSBRChampions On20190820A179.21103.4616.0762.6787.3940.79
CSCOCisco System20190820A2.122.261.920.720.341.54
CSDInvesco S&P20190820ETF13.0513.1813.1813.180.010.00
CSFVictoryShare20190820ETF13.498.539.9010.28-1.37-1.75
CSFLCenterState20190820A10.3815.712.341.0313.3714.68
CSGPCoStar Group20190820A21.956.812.282.304.534.50
CSGSCSG Systems20190820A25.6021.115.985.9815.1315.14
CSIICardiovascul20190820A17.009.061.992.107.076.96
CSIQCanadian Sol20190820A13.3612.495.996.156.506.34
CSLCarlisle Com20190820A13.885.851.261.434.594.42
CSLTCASTLIGHT HE20190820A69.1053.6231.2331.5422.3922.28
CSMProShares La20190820ETF8.514.864.314.230.550.62
CSMLIQ Chaikin U20190820ETF17.0110.169.9310.080.230.08
CSODCornerstone20190820A15.176.382.643.013.743.36
CSPICSP Inc.20190820A174.32127.51127.51127.510.000.00
CSQCalamos Stra20190820A16.4816.6619.7321.20-3.06-4.54
CSSEChicken Soup20190820A187.2894.4847.9949.3546.4945.13
CSTECaesarstone20190820A39.1816.1721.1621.75-5.00-5.59
CSTLCastle Biosc20190820A136.8874.9021.2232.7253.6842.18
CSTMConstellium20190820A12.618.336.615.191.723.14
CSTRCapStar Fina20190820A54.7350.6428.8529.9921.7920.65
CSUCapital Seni20190820A42.0214.803.563.4011.2411.40
CSVCarriage Ser20190820A45.4918.9410.4411.288.497.66
CSWCCapital Sout20190820A63.4635.1511.5510.6123.6024.54
CSWICSW Industri20190820A40.7725.8219.1120.106.715.72
CSXCSX Corporat20190820A2.224.151.391.762.762.39
CTASCintas Corp20190820A8.104.251.241.653.012.60
CTBCooper Tire20190820A18.086.242.832.473.413.77
CTBICommunity Tr20190820A81.9278.0071.9072.016.095.98
CTEKCynergisTek,20190820A128.9866.2745.0152.3421.2613.93
CTGComputer Tas20190820A111.8650.9923.3826.8827.6124.11
CTHRCharles & Co20190820A95.3073.4750.9852.4922.4920.98
CTIBYunhong CTI20190820A965.591292.461252.731252.7339.7339.73
CTICCTI BioPharm20190820A180.23118.5589.1991.2529.3627.30
CTLCenturyLink,20190820A8.909.115.625.443.503.68
CTLTCATALENT, IN20190820A8.024.522.142.572.381.95
CTMXCytomX Thera20190820A33.1723.367.7910.6615.5712.72
CTOConsolidated20190820A95.0432.0220.9722.9811.059.04
CTRAContura Ener20190820A47.4623.568.7910.4614.7713.10
CTRCCentric Bran20190820A357.02149.93107.57109.7942.3540.13
CTRECARTRUST REI20190820A8.354.901.481.823.423.08
CTRMCastor Marit20190820A360.77194.23137.97126.3756.2667.87
CTRNCiti Trends,20190820A59.5931.7411.4711.9820.2719.76
CTSCTS Corporat20190820A24.3212.493.583.678.918.82
CTSHCognizant Te20190820A2.736.720.484.986.241.75
CTSOCytosorbents20190820A51.80109.9315.1315.3594.8094.57
CTTCATCHMARK TI20190820A21.9812.985.255.337.727.65
CTVACorteva, Inc20190820A6.146.38-3.43-3.189.819.57
CTXRCitius Pharm20190820A561.80490.83442.63442.5848.2048.24
CTXSCitrix Syste20190820A3.402.670.350.472.322.20
CUBCubic Corpor20190820A16.837.224.154.053.073.17
CUBAHerzfeld Car20190820A231.311000.08989.96989.9610.1310.13
CUBECubeSmart20190820A3.584.532.212.302.332.23
CUBICUSTOMERS BA20190820A30.119.453.964.955.494.50
CUECue Biopharm20190820A175.8662.4530.5130.8531.9431.60
CUICUI Global,20190820A791.86303.74249.88249.9653.8653.79
CULPCulp, Inc.20190820A277.85151.1688.0493.5563.1257.61
CUOContinental20190820A655.63
CUREDirexion Dai20190820ETF9.848.472.482.705.995.77
CUROCURO Group H20190820A28.3916.224.974.3111.2511.91
CUTInvesco MSCI20190820ETF16.7410.127.587.572.542.55
CUTRCutera, Inc.20190820A48.9838.399.7710.9928.6227.40
CUZCousins Prop20190820A5.656.892.884.544.012.35
CVACovanta Hold20190820A8.256.883.654.303.232.58
CVBFCVB Financia20190820A8.339.266.145.233.124.02
CVCOCavco Indust20190820A40.0220.3016.3316.143.914.15
CVCYCentral Vall20190820A58.8137.5118.9919.5418.5217.97
CVECenovus Ener20190820A12.2310.496.646.483.854.00
CVEOCIVEO CORPOR20190820A83.6381.26179.29178.90-98.03-97.63
CVETCovetrus, In20190820A18.9117.344.045.3413.3112.01
CVGICommercial V20190820A34.6417.39-21.41-7.2438.8024.63
CVGWCalavo Growe20190820A29.9913.957.968.775.995.18
CVICVR ENERGY,20190820A11.378.084.895.173.192.91
CVIACovia Holdin20190820A71.4048.1327.0439.6221.058.51
CVLTCommault Sys20190820A13.9452.476.8517.5245.6234.95
CVLYCodorus Vall20190820A153.1363.5050.9350.9612.5712.54
CVMCel-Sci Corp20190820A40.9737.4820.6520.9116.8316.57
CVNACarvana Co.20190820A11.579.454.855.754.603.69
CVRChicago Rive20190820A541.00107.3419.2019.2088.1488.14
CVSCVS HEALTH C20190820A1.971.671.070.890.600.79
CVTICovenant Tra20190820A49.4320.174.725.6415.4514.53
CVUCPI Aerostru20190820A113.3780.8459.5364.6121.3116.23
CVVCVD Equipmen20190820A88.0484.8587.0389.05-2.18-4.21
CVXChevron Corp20190820A1.981.422.111.99-0.69-0.57
CVYInvesco Zack20190820ETF19.7013.0815.9715.99-2.90-2.91
CWCurtiss-Wrig20190820A14.536.813.373.923.442.89
CWBSPDR Bloombe20190820ETF2.085.143.873.161.271.99
CWBCCommunity We20190820A139.2754.3343.2843.2811.0611.06
CWBRCohBar, Inc.20190820A265.98168.65149.91151.0618.7417.59
CWCOConsolidated20190820A57.6630.5213.0911.5417.4218.98
CWEBDirexion Dai20190820ETF20.2023.2320.4316.532.806.70
CWENClearway Ene20190820A9.236.291.741.084.555.21
CWENAClearway Ene20190820A16.399.761.180.958.578.81
CWHCamping Worl20190820A20.5011.890.272.2411.629.65
CWISPDR MSCI AC20190820ETF3.282.360.490.941.871.42
CWKCushman & Wa20190820A22.1812.705.838.786.873.92
CWSAdvisorShare20190820ETF77.4639.1439.1439.140.000.00
CWSTCasella Wast20190820A22.8212.046.827.195.224.85
CWTCalifornia W20190820A13.726.992.872.884.114.11
CXDCChina XD Pla20190820A404.38396.69336.43372.6560.2724.04
CXOCONCHO RESOU20190820A7.515.030.521.504.523.54
CXPCOLUMBIA PRO20190820A9.675.012.632.412.382.60
CXSEWisdomTree T20190820ETF23.6412.4310.8110.671.621.76
CXWCoreCivic, I20190820A14.4611.728.9811.982.74-0.17
CYCypress Semi20190820A4.353.722.212.101.511.61
CYANCyanotech Co20190820A661.32363.55835.23835.23-471.67-471.67
CYBWisdomTree20190820ETF48.8926.8927.6727.67-0.78-0.78
CYBECyberoptics20190820A101.6755.3630.6733.6124.6921.75
CYBRCyberArk Sof20190820A14.128.763.305.025.463.74
CYCCCyclacel Pha20190820A497.89350.24223.54154.59126.70195.65
CYCNCyclerion Th20190820A316.5919.0217.7618.091.260.93
CYDChina Yuchai20190820A91.3737.8315.8518.4021.9719.43
CYHCommunity He20190820A51.4048.1721.4331.4726.7416.70
CYRNCYREN Ltd.20190820A278.90358.51268.02268.0290.4890.48
CYRXCryoPort, In20190820A32.2519.887.758.8212.1311.06
CYTKCytokinetics20190820A19.0014.685.106.409.588.28
CZAInvesco Zack20190820ETF5.7725.5712.7611.6712.8013.90
CZNCCitizens & N20190820A165.64133.22129.09131.484.141.75
CZRCaesars Ente20190820A8.7611.048.579.092.471.94
CZWICitizens Com20190820A46.4038.5630.0129.478.569.09
CZZCosan Limite20190820A15.236.014.194.431.821.58
DDominion Ene20190820A2.382.971.231.361.741.61
DACDanaos Corpo20190820A235.99279.1383.62194.64195.5184.49
DAIOData I/O Cor20190820A302.49149.88117.15117.2332.7332.65
DAKTDaktronics I20190820A25.5116.7910.049.736.757.07
DALDelta Air Li20190820A2.982.750.040.132.712.62
DALIFirst Trust20190820ETF11.6110.4611.4510.55-0.99-0.09
DALTAnfield Capi20190820ETF48.8628.9728.9528.950.020.02
DANDana Incorpo20190820A8.268.973.324.365.674.61
DARDARLING INGR20190820A8.755.902.402.653.503.26
DAREDare Bioscie20190820A122.4193.6393.6593.65-0.02-0.02
DAUDExchange-Tra20190820ETN81.5565.7455.1555.1510.5810.58
DAXGlobal X Fun20190820ETF91.0242.3942.3942.390.000.00
DBDeutsche Ban20190820A14.3312.319.519.942.802.36
DBAWXtrackers MS20190820ETF28.0919.9421.5519.09-1.600.85
DBDDiebold Nixd20190820A12.8210.976.965.064.015.91
DBEFXtrackers MS20190820ETF3.262.571.511.711.060.86
DBEMXtrackers MS20190820ETF19.2110.1611.5111.51-1.35-1.35
DBEUXtrackers MS20190820ETF3.643.420.08-0.163.343.57
DBEZXtrackers MS20190820ETF24.2410.009.9810.000.020.00
DBGRXtrackers MS20190820ETF89.4098.1298.1298.120.000.00
DBIDesigner Bra20190820A12.6716.830.010.7916.8216.07
DBJPXtrackers MS20190820ETF4.272.611.000.871.611.74
DBLVAdvisorShare20190820ETF135.3967.4367.4367.430.000.00
DBMFiM DBi Manag20190820ETF18.3515.5615.5615.560.000.00
DBVTDBV Technolo20190820A29.6024.466.944.0417.5220.42
DBXDropbox, Inc20190820A6.247.121.241.365.885.75
DCARDropCar, Inc20190820A362.18275.28240.59240.5934.6934.69
DCHFExchange-Tra20190820ETN56.9529.1422.6129.186.53-0.04
DCIDonaldson Co20190820A8.833.420.911.072.502.34
DCODucommun Inc20190820A44.7740.4931.5733.278.927.22
DCOMDime Communi20190820A19.8710.572.632.247.948.33
DCPDCP Midstrea20190820A18.596.562.473.034.093.53
DCPHDeciphera Ph20190820A28.6414.251.263.0912.9811.16
DDDuPont de Ne20190820A5.192.681.311.441.371.24
DDD3D Systems C20190820A15.8711.347.797.933.543.40
DDGProshares Sh20190820ETF25.8220.0720.0720.070.000.00
DDIVFirst Trust20190820ETF13.0113.0212.5612.620.460.40
DDLSWisdomTree D20190820ETF35.7821.4421.7021.70-0.26-0.26
DDMProShares Ul20190820ETF2.282.441.961.050.481.40
DDSDillards Inc20190820A44.3710.880.470.6010.4010.27
DDWMWisdomTree D20190820ETF29.0313.7612.8412.840.920.92
DEDeere & Comp20190820A4.352.800.190.422.612.38
DEAEasterly Gov20190820A5.626.361.273.995.082.36
DEACDiamond Eagl20190820A44.6346.7746.7746.770.000.00
DECKDeckers Outd20190820A14.098.354.364.813.993.55
DEEFXtrackers FT20190820ETF49.2326.7926.7926.790.000.00
DEFInvesco Defe20190820ETF7.404.563.063.431.501.12
DEFAiShares Adap20190820ETF40.4721.1821.1821.180.000.00
DEIDouglas Emme20190820A5.274.292.002.092.282.20
DELLDell Technol20190820A8.304.77-0.710.465.484.32
DEMWisdomTree E20190820ETF7.483.233.573.97-0.34-0.73
DENNDENNY'S CORP20190820A9.366.951.972.204.994.75
DESWisdomTree U20190820ETF8.183.652.572.581.081.07
DESPDespegar.com20190820A25.8010.613.363.387.267.23
DEURExchange-Tra20190820ETN5.422.860.742.642.110.22
DEUSXtrackers Ru20190820ETF12.278.497.197.251.301.24
DEWWisdomTree G20190820ETF16.6712.9812.9812.980.000.00
DFEWisdomTree E20190820ETF10.374.542.983.421.571.13
DFENDirexion Dai20190820ETF17.1514.727.819.316.925.41
DFFNDIFFUSION PH20190820A251.02142.67110.19110.0932.4832.58
DFINDonnelley Fi20190820A38.4121.1014.6113.976.497.13
DFJWisdomTree J20190820ETF10.616.746.046.090.710.65
DFNDReality Shar20190820ETF32.92182.75182.75182.750.000.00
DFNLDavis Select20190820ETF35.6415.3115.1615.180.140.12
DFSDiscover Fin20190820A3.553.200.552.152.651.05
DFVLiPath US Tre20190820ETF75.98315.04315.04315.040.000.00
DFVSiPath US Tre20190820ETF79.12100.17-337.03-337.03437.20437.20
DGDollar Gener20190820A4.512.350.620.841.731.51
DGAZVelocityShar20190820ETN21.9211.665.145.456.526.21
DGBPExchange-Tra20190820ETN14.3021.7317.5322.054.20-0.32
DGICADonegal Grou20190820A67.7953.6729.2042.4224.4711.25
DGICBDonegal Grou20190820A938.63
DGIIDigi Interna20190820A21.2121.651.732.1519.9319.50
DGLDVelocityShar20190820ETF5.125.111.330.973.774.14
DGLYDigital Ally20190820A309.78246.32202.24214.6844.0831.64
DGPDB Gold Doub20190820ETN32.4126.6526.2225.740.440.91
DGREWisdomTree T20190820ETF35.1913.9112.9413.100.980.82
DGROiShares Core20190820ETF2.654.183.013.321.170.85
DGRSWisdomTree T20190820ETF24.8933.0132.3636.470.65-3.46
DGRWWisdomTree T20190820ETF2.903.211.692.281.530.93
DGSWisdomTree E20190820ETF16.106.746.346.130.410.61
DGTSPDR Global20190820ETF19.8812.2812.2812.280.000.00
DGXQuest Diagno20190820A5.696.453.133.213.323.24
DGZDB Gold Shor20190820ETN116.8564.6064.5964.600.000.00
DHID.R. Horton20190820A2.972.992.372.240.620.75
DHILDiamond Hill20190820A133.0196.4987.0087.829.498.68
DHRDanaher Corp20190820A3.953.830.040.203.793.63
DHSWisdomTree U20190820ETF8.154.313.704.290.610.03
DHTDHT HOLDINGS20190820A17.9517.026.207.4910.809.55
DHXDHI Group, I20190820A37.4822.867.8919.6714.973.19
DIASPDR Dow Jon20190820ETF0.750.570.230.030.330.54
DIALColumbia Div20190820ETF17.0313.9813.9813.980.000.00
DIGProShares Ul20190820ETF6.454.481.661.282.823.20
DIMWisdomTree I20190820ETF10.999.377.537.861.841.51
DINDine Brands20190820A18.5110.541.632.348.908.20
DINTDavis Select20190820ETF81.4238.4236.1236.312.302.12
DIODDiodes Inc20190820A10.884.942.110.442.824.49
DISThe Walt Dis20190820A1.601.66-1.10-0.552.762.21
DISCADiscovery, I20190820A4.0212.851.251.4411.6111.44
DISCBDiscovery, I20190820A1043.78735.75735.75735.750.000.00
DISCKDiscovery, I20190820A4.124.49-0.080.184.574.31
DISHDISH Network20190820A6.847.061.932.235.144.84
DIVGlobal X Sup20190820ETF12.4313.15-0.461.0613.6112.10
DIVAAGFiQ Hedged20190820ETF42.6844.7542.1942.192.572.57
DIVBiShares U.S.20190820ETF11.9818.9818.4817.740.491.24
DIVCC-Tracks Exc20190820ETN115.46
DIVOAmplify CWP20190820ETF38.8426.8328.1327.61-1.30-0.78
DIVYReality Shar20190820ETF94.3057.7957.8857.83-0.09-0.04
DJCIETRACS Linke20190820ETN35.554.074.074.070.000.00
DJCODaily Journa20190820A
DJDInvesco Dow20190820ETF15.8513.855.4316.558.42-2.71
DJPiPath Bloomb20190820ETN5.293.672.572.471.101.21
DJPYExchange-Tra20190820ETN7.84
DKDelek US Hol20190820A13.2011.854.058.387.803.47
DKLDELEK LOGIST20190820A73.2765.3652.5751.5712.7913.79
DKSDick's Sport20190820A6.8511.371.302.4610.088.92
DLADelta Appare20190820A143.5057.3457.7057.71-0.36-0.37
DLBDolby Labora20190820A7.453.811.791.772.022.04
DLBRVelocityShar20190820ETN135.9752.7547.0452.605.710.15
DLHCDLH Holdings20190820A271.54186.69176.82176.829.889.88
DLNWisdomTree U20190820ETF2.951.980.750.501.231.48
DLNGDYNAGAS LNG20190820A144.20150.03118.66118.6631.3731.37
DLPHDelphi Techn20190820A20.1611.745.406.286.345.46
DLPNDolphin Ente20190820A639.36588.18602.43602.43-14.26-14.26
DLRDigital Real20190820A6.786.31-0.84-0.197.156.50
DLSWisdomTree I20190820ETF11.567.465.535.341.922.12
DLTHDuluth Holdi20190820A23.1217.703.574.3514.1313.35
DLTRDollar Tree20190820A5.153.860.671.083.202.78
DLXDeluxe Corpo20190820A10.626.011.622.024.403.99
DMACDiaMedica Th20190820A162.29150.54110.71110.7639.8339.78
DMDVAAM S& P Dev20190820ETF49.18
DMLPDorchester M20190820A131.67382.03-38.39-38.39420.42420.42
DMPIDelMar Pharm20190820A118.22119.9180.1765.5439.7454.37
DMRCDigimarc Cor20190820A63.0734.2022.9223.8711.2710.33
DMREDeltaShares20190820ETF25.2313.9011.2811.282.612.61
DMRLDeltaShares20190820ETF44.057.347.347.340.000.00
DMRMDeltaShares20190820ETF55.19
DMRSDeltaShares20190820ETF48.11
DNJRGolden Bull20190820A610.78407.00335.35337.1671.6569.84
DNKNDunkin' Bran20190820A8.586.681.942.464.744.22
DNLWisdomTree G20190820ETF29.3519.0614.2114.214.854.85
DNLIDenali Thera20190820A28.1732.5912.3215.6420.2616.94
DNNDenison Mine20190820A105.90117.67107.8691.459.8126.22
DNOWNOW INC.20190820A12.908.071.992.576.085.50
DNRDenbury Reso20190820A91.0575.9843.0244.1032.9731.82
DODiamond Offs20190820A16.3713.921.922.7712.0011.13
DOCPHYSICIANS R20190820A5.836.041.49-0.054.556.10
DOCUDocuSign, In20190820A11.368.834.306.154.542.68
DOGProShares Sh20190820ETF1.881.770.870.510.901.26
DOGZDogness (Int20190820A332.9776.1445.5645.7130.5830.43
DOLWisdomTree I20190820ETF12.928.985.044.573.944.41
DOMODomo, Inc. C20190820A34.0319.089.8612.399.226.70
DONWisdomTree U20190820ETF3.765.513.172.922.342.59
DOOWisdomTree i20190820ETF16.8112.4711.7812.120.690.35
DOOOBRP Inc. Com20190820A41.2534.0813.9614.8520.1219.23
DOORMASONITE INT20190820A33.6115.378.4810.246.895.13
DORMDorman Produ20190820A33.3116.678.419.188.267.50
DOVDover Corpor20190820A6.044.641.031.453.613.19
DOWDow Inc.20190820A5.444.740.651.824.092.92
DPHCDiamondPeak20190820A107.37111.42111.42111.420.000.00
DPSTDirexion Dai20190820ETF28.8523.1521.6224.661.53-1.52
DPWDPW Holdings20190820A146.39124.8891.02105.8533.8619.02
DPZDomino's Piz20190820A9.3218.6114.8815.533.743.08
DRADDigirad Corp20190820A417.42124.76102.84102.8421.9221.92
DREDuke Realty20190820A3.184.550.160.514.394.05
DRHDiamondRock20190820A11.108.495.765.792.732.70
DRIDarden Resta20190820A5.613.031.682.001.351.03
DRIODarioHealth20190820A444.90439.82440.35440.34-0.53-0.52
DRIPDirexion Dai20190820ETF30.4523.1711.6714.8611.508.30
DRIVGlobal X Aut20190820ETF31.4619.0317.7818.341.250.69
DRNDirexion Dai20190820ETF67.1233.4313.7914.3319.6419.10
DRNADicerna Phar20190820A26.7419.852.743.7217.1116.13
DRQDril-Quip, I20190820A25.9210.581.042.819.547.77
DRRMarket Vecto20190820ETN428.04
DRRXDurect Corp20190820A93.9931.1422.4225.758.725.39
DRSKAptus Define20190820ETF13.856.075.885.840.200.23
DRVDirexion Dai20190820ETF26.7420.8215.1316.485.684.34
DRWWisdomTree G20190820ETF16.857.396.987.230.410.16
DSDrive Shack20190820A29.5318.672.833.4315.8415.24
DSEDuff & Phelp20190820A42.6449.5546.7646.912.792.63
DSGXDescartes Sy20190820A12.965.972.362.833.603.14
DSIiShares MSCI20190820ETF4.122.682.572.130.100.55
DSKEDaseke, Inc.20190820A109.5991.2346.2154.2245.0237.01
DSLVVelocityShar20190820ETF13.387.746.274.761.482.98
DSPGDSP Group In20190820A26.0816.22-1.02-0.3917.2416.62
DSSDocument Sec20190820A501.86318.02320.81318.51-2.79-0.49
DSSIDiamond S Sh20190820A33.6025.05-6.09-1.4831.1426.54
DSTLDistillate U20190820ETF15.6913.047.677.675.375.37
DSWLDeswell Indu20190820A203.41190.66190.66190.660.000.00
DSXDiana Shippi20190820A45.6537.9628.9429.899.028.08
DTDynatrace, I20190820A38.9521.8111.4114.9510.406.87
DTDWisdomTree U20190820ETF7.713.553.873.85-0.32-0.30
DTEDTE Energy C20190820A4.845.630.751.004.884.63
DTEADAVIDsTEA In20190820A202.26111.5294.8798.9216.6412.59
DTECALPS Disrupt20190820ETF23.2833.7033.9833.88-0.28-0.19
DTHWisdomTree I20190820ETF17.5910.0210.2910.27-0.26-0.25
DTILPrecision Bi20190820A103.5566.9045.3050.5221.6016.38
DTNWisdomTree U20190820ETF5.035.333.732.531.602.80
DTODB Crude Oil20190820ETN265.13259.41267.09259.48-7.68-0.07
DTSSDatasea Inc.20190820A463.96422.05400.25416.7421.805.31
DTULiPath US Tre20190820ETF60.09605.76605.76605.760.000.00
DTUSiPath US Tre20190820ETF144.46470.23429.36429.3640.8740.87
DTYLiPath US Tre20190820ETF14.7314.6514.6514.650.000.00
DUGProShares Ul20190820ETF9.369.022.693.136.335.89
DUKDuke Energy20190820A2.102.481.161.101.311.37
DURAVanEck Vecto20190820ETF13.608.297.358.290.940.00
DUSADavis Select20190820ETF49.7327.8524.4227.413.420.43
DUSLDirexion Dai20190820ETF42.5138.1238.1238.120.000.00
DUSTDirexion Dai20190820ETF13.6212.026.837.515.184.51
DVADaVita Inc.20190820A3.652.832.192.040.640.80
DVAXDynavax Tech20190820A23.8125.487.0312.1418.4413.39
DVDDover Motors20190820A95.85100.4363.5463.5436.8936.89
DVLUFirst Trust20190820ETF16.7111.15-0.50-0.5011.6511.65
DVNDevon Energy20190820A4.606.734.193.352.543.39
DVOLFirst Trust20190820ETF10.0710.163.325.566.844.59
DVPDeep Value E20190820ETF14.868.087.247.300.840.78
DVYiShares Sele20190820ETF2.403.170.250.112.923.06
DVYAiShares Asia20190820ETF59.307.877.877.870.000.00
DVYEiShares Emer20190820ETF20.7913.3113.0112.690.300.62
DWASInvesco DWA20190820ETF14.849.508.818.870.690.62
DWATArrow Invest20190820ETF117.1661.2161.2161.210.000.00
DWCRArrow DWA Co20190820ETF392.0862.1454.3754.377.787.78
DWFISPDR Dorsey20190820ETF12.239.038.838.830.200.20
DWLDDavis Select20190820ETF52.0026.6323.7026.162.930.47
DWMWisdomTree I20190820ETF15.009.217.818.871.400.33
DWMCAdvisorShare20190820ETF213.24109.78109.78109.780.000.00
DWMFWisdomTree I20190820ETF38.7719.7419.7419.740.000.00
DWPPFirst Trust20190820ETF30.5731.4930.9132.630.58-1.14
DWSHAdvisorShare20190820ETF40.1531.4522.2922.369.169.09
DWSNDawson Geoph20190820A211.78171.54110.51125.5161.0346.04
DWXSPDR S&P Int20190820ETF9.824.541.201.863.342.68
DXDynex Capita20190820A9.6029.643.132.7226.5226.92
DXCDXC Technolo20190820A3.723.360.301.383.051.98
DXCMDexCom, Inc.20190820A12.657.454.184.323.283.13
DXDProShares Ul20190820ETF3.653.16-0.190.793.352.37
DXGEWisdomTree G20190820ETF51.7022.9921.5421.541.441.44
DXJWisdomTree J20190820ETF2.173.260.712.352.560.92
DXJSWisdomTree J20190820ETF28.0116.3116.4016.29-0.100.01
DXLGDestination20190820A170.36107.8075.1858.3932.6249.40
DXPEDXP Enterpri20190820A111.9262.4748.8752.3813.6010.09
DXYNDixie Group20190820A496.54535.92779.32779.77-243.40-243.85
DYDycom Indust20190820A24.1214.819.099.745.735.07
DYAIDyadic Inter20190820A209.0390.54169.5584.57-79.015.97
DYLSWisdomTree D20190820ETF16.6230.1313.8625.1416.274.99
DYNFBlackRock U.20190820ETF17.5215.267.6615.267.600.01
DYNTDynatronics20190820A1066.72171.01536.90536.90-365.89-365.89
DZKDirexion Dai20190820ETF33.6510.465.639.604.830.85
DZSIDASAN Zhone20190820A129.7589.5966.8970.8222.7018.76
DZZDB Gold Doub20190820ETN125.31136.94136.94136.940.000.00
EAElectronic A20190820A3.914.222.052.422.171.80
EAFGrafTech Int20190820A11.057.63-1.30-0.258.927.87
EAGGiShares ESG20190820ETF8.214.495.014.55-0.52-0.06
EARNELLINGTON RE20190820A32.8723.3618.1217.315.256.05
EARSAuris Medica20190820A179.92106.2881.5785.3824.7120.90
EASGXtrackers MS20190820ETF26.5023.3921.3724.402.02-1.00
EASIAmplify EASI20190820ETF18.757.69-5.16-5.1612.8612.86
EASTEASTSIDE DIS20190820A203.68102.9856.7162.6946.2840.29
EATBrinker Inte20190820A7.844.42-0.822.015.252.41
EBEventbrite,20190820A23.7110.67-6.227.2516.893.42
EBAYeBay Inc20190820A2.593.060.721.512.331.55
EBFEnnis, Inc.20190820A22.4813.3810.4710.662.912.72
EBIXEbix Inc20190820A24.4011.76-6.30-6.0218.0617.78
EBIZGlobal X E-c20190820ETF18.3417.493.733.7313.7613.76
EBMTEagle Bancor20190820A160.2187.0166.8267.4620.1919.55
EBNDSPDR Bloombe20190820ETF11.274.251.711.802.542.45
EBSEmergent Bio20190820A21.6010.501.104.499.406.01
EBSBMeridian Ban20190820A30.4019.887.219.3112.6710.56
EBTCEnterprise B20190820A157.53115.9298.5498.3817.3917.54
ECHiShares MSCI20190820ETF8.184.802.211.922.592.98
ECHOEcho Global20190820A26.5941.907.057.2234.8534.68
ECLEcolab, Inc.20190820A4.842.001.271.030.730.97
ECLNFirst Trust20190820ETF13.92
ECNSiShares MSCI20190820ETF40.0935.7031.2327.504.478.20
ECOLUS Ecology,20190820A33.179.213.373.835.835.38
ECOMCHANNELADVIS20190820A28.9424.987.4210.1017.5614.88
ECONColumbia Eme20190820ETF11.837.555.455.952.101.60
ECORelectroCore,20190820A196.13128.67113.23121.6915.446.98
ECOWPacer Emergi20190820ETF58.3426.1625.3125.310.850.85
ECPGEncore Capit20190820A14.578.360.991.337.377.04
ECTECA Marcellu20190820A148.3671.5034.6734.5036.8237.00
EDConsolidated20190820A4.337.711.211.696.516.03
EDCDirexion Dai20190820ETF4.602.720.250.072.472.65
EDENiShares MSCI20190820ETF35.6816.5515.8315.190.721.36
EDITEditas Medic20190820A20.1013.306.457.316.855.99
EDIVSPDR S&P Eme20190820ETF33.4616.2111.8811.934.344.29
EDNTEdison Natio20190820A630.67433.88401.27401.2732.6232.62
EDOGALPS Emergin20190820ETF28.039.598.179.431.410.16
EDOWFirst Trust20190820ETF18.566.035.805.740.230.29
EDRYEuroDry Ltd.20190820A408.53158.81158.81158.810.000.00
EDSAEdesa Biotec20190820A363.45180.58152.93155.9827.6524.61
EDUCEducational20190820A373.86241.49232.87238.388.623.11
EDVVanguard Wor20190820ETF8.964.254.013.470.240.79
EDZDirexion Dai20190820ETF3.552.71-0.56-0.703.273.41
EEEl Paso Elec20190820A4.402.301.821.950.470.35
EEFTEuronet Worl20190820A12.615.681.592.204.083.48
EEHELEMENTS Lin20190820ETN540.04
EELVInvesco S&P20190820ETF38.6421.0716.5519.334.521.75
EEMiShares MSCI20190820ETF2.512.701.031.241.681.47
EEMAiShares MSCI20190820ETF15.5913.359.7610.443.592.91
EEMDAAM S&P Emer20190820ETF108.5593.2393.2393.230.000.00
EEMOInvesco S&P20190820ETF84.5865.0265.7765.77-0.75-0.75
EEMSiShares MSCI20190820ETF44.7614.0813.0613.061.021.02
EEMViShares Edge20190820ETF1.934.384.014.170.370.21
EEMXSPDR MSCI Em20190820ETF42.4335.6930.5430.545.155.15
EESWisdomTree U20190820ETF8.894.243.613.690.630.56
EETProShares Ul20190820ETF44.018.187.397.120.791.06
EEVProShares Tr20190820ETF4.094.102.723.221.380.94
EEXEmerald Hold20190820A31.0223.2815.1415.838.147.46
EFAiShares MSCI20190820ETF1.601.800.900.950.900.84
EFADProShares MS20190820ETF18.7511.9911.9811.990.010.00
EFASGlobal X MSC20190820ETF52.6038.1638.1838.16-0.020.00
EFAViShares Edge20190820ETF1.511.541.141.270.400.27
EFAXSPDR MSCI EA20190820ETF30.5523.2623.5923.59-0.33-0.33
EFCEllington Fi20190820A16.967.961.973.235.994.73
EFGiShares MSCI20190820ETF13.976.987.237.10-0.25-0.12
EFNLiShares MSCI20190820ETF39.3340.7838.3738.372.412.41
EFOProShares Ul20190820ETF86.60122.5723.0925.1399.4797.44
EFOIEnergy Focus20190820A194.12146.3965.9865.9880.4180.41
EFSCEnterprise F20190820A41.9215.2410.2011.305.053.94
EFUProShares Tr20190820ETF54.0253.3235.6135.5817.7117.74
EFViShares MSCI20190820ETF2.341.120.920.610.190.51
EFXEquifax, Inc20190820A6.531.95-17.41-5.2719.367.23
EFZProShares Tr20190820ETF6.683.332.021.701.321.64
EGANeGain Corpor20190820A49.5416.517.948.048.578.46
EGBNEagle Bancor20190820A15.3116.846.904.179.9412.67
EGHT8x8, Inc. Co20190820A10.466.894.344.062.552.83
EGLEEagle Bulk S20190820A38.7624.20-2.70-3.7226.9027.92
EGOEldorado Gol20190820A11.5310.262.803.127.457.14
EGOVNIC Inc20190820A13.7618.710.20-0.4318.5119.14
EGPEastGroup Pr20190820A13.485.242.662.762.592.49
EGPTVanEck Vecto20190820ETF194.3898.2853.7861.2644.5037.02
EGRXEagle Pharma20190820A41.9335.5120.2222.8015.2912.71
EGYVaalco Energ20190820A86.6581.9330.6630.6651.2651.27
EHCEncompass He20190820A12.776.272.492.973.783.30
EHTHeHealth, Inc20190820A30.5021.456.9113.4114.548.05
EIDOiShares MSCI20190820ETF4.124.251.551.962.702.30
EIDXEidos Therap20190820A74.0430.2818.5020.9911.799.29
EIGEmployers Ho20190820A36.4020.876.756.2814.1214.59
EIGIEndurance In20190820A42.31129.4016.1118.51113.29110.89
EIGREiger BioPha20190820A33.6930.36-1.561.1231.9329.25
EIRLiShares MSCI20190820ETF34.3738.0016.7137.0021.290.99
EISiShares MSCI20190820ETF30.7812.279.099.163.183.12
EIXEdison Inter20190820A5.693.05-0.150.053.213.00
EJULInnovator MS20190820ETF24.5623.9822.4223.981.560.00
EKARIdeanomics N20190820ETF20.7931.5431.5431.540.000.00
EKSOEkso Bionics20190820A57.0461.5036.1938.2225.3123.28
ELThe Estee La20190820A6.506.330.661.435.674.90
ELANElanco Anima20190820A7.685.992.703.553.292.44
ELDWisdomTree E20190820ETF51.3924.1023.3223.330.770.77
ELFe.l.f. Beaut20190820A17.8910.790.292.1810.508.60
ELGXEndologix In20190820A56.7931.3518.2019.8313.1511.52
ELLOEllomay Capi20190820A945.68388.33365.83365.8322.5122.51
ELMDElectromed,20190820A256.72171.11170.44170.440.660.66
ELOXEloxx Pharma20190820A282.32137.1184.0080.5453.1156.57
ELSEquity Lifes20190820A11.035.221.371.863.853.36
ELSEElectro-Sens20190820A246.42164.59160.79160.793.803.80
ELTKEltek Ltd20190820A254.47183.47134.23134.2249.2449.24
ELVTElevate Cred20190820A65.3639.9628.1430.5711.829.40
ELYCallaway Gol20190820A10.375.99-0.18-0.056.176.03
EMAGVanEck Vecto20190820ETF191.66182.42182.42182.420.000.00
EMANeMagin Corpo20190820A220.16260.96273.58273.53-12.63-12.57
EMBiShares J.P.20190820ETF0.891.150.780.830.370.32
EMBHiShares Inte20190820ETF31.4424.3822.9924.381.380.00
EMCBWisdomTree E20190820ETF69.3416.5116.5116.510.000.00
EMCFEmclaire Fin20190820A461.16404.63404.63404.630.000.00
EMCGWisdomTree E20190820ETF32.046.916.757.040.16-0.14
EMDVProShares MS20190820ETF41.0138.8939.0639.06-0.18-0.17
EMEEMCOR Group,20190820A13.695.681.922.443.763.24
EMFMGlobal X MSC20190820ETF53.2448.6548.6548.650.000.00
EMGFiShares Edge20190820ETF31.6616.3017.1015.62-0.800.68
EMHYiShares J.P.20190820ETF5.842.972.472.310.500.66
EMIFiShares Emer20190820ETF72.2725.6013.5313.5112.0812.09
EMIHXtrackers Em20190820ETF597.7851.4651.4651.460.000.00
EMKREmcore Corp20190820A92.0670.5952.0854.6718.5115.92
EMLEastern Comp20190820A437.31206.89169.16185.8837.7321.00
EMLCVanEck Vecto20190820ETF3.022.290.440.821.841.47
EMLPFirst Trust20190820ETF4.184.101.921.972.182.14
EMMFWisdomTree E20190820ETF40.7618.5917.0017.001.591.59
EMMSEmmis Commun20190820A172.74147.70134.47134.4713.2413.24
EMNEastman Chem20190820A5.794.570.873.573.701.00
EMPEntergy Miss20190820A27.2821.6510.1110.5111.5411.13
EMQQEMQQ The Eme20190820ETF17.1017.8215.4515.792.372.03
EMREmerson Elec20190820A2.983.670.750.592.923.08
EMSGXtrackers MS20190820ETF34.96
EMSHProShares Sh20190820ETF75.6455.9355.9355.930.000.00
EMTLSPDR DoubleL20190820ETF24.8026.4725.5925.590.880.88
EMTYProShares De20190820ETF6.1617.4117.2917.410.120.00
EMXEMX Royalty20190820A132.8998.4949.3354.7549.1743.74
EMXCiShares MSCI20190820ETF57.5847.3857.9947.38-10.610.00
ENBEnbridge, In20190820A3.056.651.652.095.014.58
ENBLENABLE MIDST20190820A12.2510.326.257.144.073.18
ENDPEndo Interna20190820A33.3030.497.3613.3823.1417.09
ENFRAlerian Ener20190820ETF42.6820.2220.2220.220.000.00
ENGENGlobal Cor20190820A245.68162.04100.06100.0661.9761.97
ENLCENLINK MIDST20190820A12.8111.274.635.606.645.67
ENLVEnlivex Ther20190820A432.99308.30234.81239.3773.4968.93
ENOBEnochian Bio20190820A81.9469.7746.8046.7022.9823.07
ENORiShares MSCI20190820ETF41.9462.2647.0450.0215.2312.25
ENPHEnphase Ener20190820A8.415.941.802.604.143.34
ENREnergizer Ho20190820A10.574.770.660.864.103.91
ENSEnerSys, Inc20190820A15.185.87-0.17-1.086.036.95
ENSGThe Ensign G20190820A27.5317.541.071.1716.4716.37
ENSVEnservco Cor20190820A204.65225.81147.46148.1378.3577.68
ENTGlobal Eagle20190820A293.70203.51196.88203.466.640.05
ENTAEnanta Pharm20190820A43.4719.195.969.4713.239.73
ENTGEntegris Inc20190820A10.4316.818.678.738.158.09
ENTRERShares Ent20190820ETF30.1026.3826.3826.380.000.00
ENTXEntera Bio L20190820A978.04564.86497.46497.4667.4067.40
ENVENVESTNET, I20190820A18.3712.5110.0410.992.471.52
ENVAEnova Intern20190820A22.638.493.002.125.496.38
ENZEnzo Biochem20190820A73.0842.4133.4824.378.9318.04
ENZLiShares Trus20190820ETF28.0823.7214.0522.419.661.31
EOGEOG Resource20190820A5.353.471.091.352.382.12
EOLSEvolus, Inc.20190820A57.9433.367.3613.3326.0020.03
EPAMEPAM SYSTEMS20190820A13.465.422.372.973.123.00
EPAYBottomline T20190820A14.977.404.393.903.013.50
EPCEdgewell Per20190820A10.2910.512.173.378.357.15
EPDEnterprise P20190820A3.503.670.671.113.002.56
EPHEiShares MSCI20190820ETF14.188.305.867.212.441.10
EPIWisdomTree I20190820ETF4.545.231.082.494.162.75
EPIXESSA Pharma20190820A947.52614.40589.51589.5124.8924.89
EPMEvolution Pe20190820A51.9237.0323.8825.9413.1411.08
EPOLiShares MSCI20190820ETF5.023.842.192.391.661.46
EPPiShares MSCI20190820ETF2.282.110.290.451.811.65
EPREPR Properti20190820A7.537.211.642.505.574.71
EPRFInnovator S&20190820ETF40.25285.15-38.69279.35323.845.80
EPRTEssential Pr20190820A11.7710.387.577.582.812.80
EPSWisdomTree U20190820ETF19.0311.8711.8511.290.020.58
EPSNEpsilon Ener20190820A545.27131.78-158.70-83.61290.48215.38
EPUiShares MSCI20190820ETF16.228.074.124.523.953.55
EPVProShares Ul20190820ETF45.5523.8921.6821.372.212.51
EPZMEpizyme, Inc20190820A23.3625.794.484.8221.3120.97
EQEquillium, I20190820A769.50292.15221.74224.0670.4168.10
EQALInvesco Russ20190820ETF7.626.065.255.350.820.72
EQBKEquity Bancs20190820A53.4622.0213.2514.588.777.44
EQCEquity Commo20190820A6.284.414.371.460.052.95
EQHEquitable Ho20190820A5.324.403.422.330.972.07
EQIXEquinix, Inc20190820A10.424.911.031.383.883.54
EQLALPS Equal S20190820ETF5.426.845.245.701.601.14
EQMEQM Midstrea20190820A13.165.441.472.313.973.13
EQREquity Resid20190820A4.522.721.061.181.661.54
EQRRProShares Eq20190820ETF15.052.63-8.65-8.6511.2811.28
EQSEquus Total20190820A789.4263.90-181.37-181.37245.27245.27
EQTEQT CORP20190820A8.3911.523.995.017.556.53
EQWLInvesco S&P20190820ETF26.756.135.925.920.210.21
ERAERA GROUP IN20190820A50.6429.2811.3214.4217.9514.86
ERFEnerplus Cor20190820A15.5913.362.123.3611.229.98
ERIEldorado Res20190820A10.8015.405.979.709.435.70
ERIIEnergy Recov20190820A29.7416.204.665.5511.5410.64
ERMEquityCompas20190820ETF31.4728.6228.5528.620.080.00
EROSEROS INTERNA20190820A74.2761.6628.7132.0032.9529.66
ERSXERShares Non20190820ETF77.07
ERUSiShares MSCI20190820ETF4.063.731.442.012.301.74
ERXDirexion Dai20190820ETF6.966.682.750.773.935.91
ERYDirexion Dai20190820ETF10.617.993.881.384.116.61
ESEversource E20190820A4.453.101.721.761.371.33
ESBKElmira Savin20190820A274.29206.99162.19162.4944.8044.50
ESCAEscalade Inc20190820A318.11131.39122.24122.249.159.15
ESEESCO Technol20190820A27.0322.4415.7016.496.745.95
ESEAEuroseas Ltd20190820A1006.88943.44884.15886.1559.2957.30
ESGFlexShares T20190820ETF9.696.406.635.81-0.230.59
ESGDiShares Trus20190820ETF9.993.972.603.771.370.19
ESGEiShares, Inc20190820ETF13.136.486.556.25-0.080.23
ESGGFlexShares S20190820ETF15.8119.7815.3515.224.434.56
ESGNColumbia Sus20190820ETF101.9074.59-6.4969.7181.084.89
ESGREnstar Group20190820A40.0517.8510.7912.146.565.43
ESGSColumbia Sus20190820ETF41.3233.0647.0047.00-13.94-13.94
ESGUiShares Trus20190820ETF7.155.805.515.600.290.20
ESGVVanguard ESG20190820ETF10.027.386.806.280.581.10
ESIElement Solu20190820A11.737.685.173.812.503.86
ESLTElbit System20190820A42.2824.1818.8319.435.344.75
ESMLiShares ESG20190820ETF18.9214.4213.0713.611.350.81
ESNTEssent Group20190820A8.483.361.581.201.782.16
ESPEspey Mfg. &20190820A437.55245.05234.02223.2011.0321.85
ESPOVanEck Vecto20190820ETF23.0829.8832.4631.15-2.58-1.27
ESPREsperion The20190820A27.0917.246.206.8011.0310.44
ESQEsquire Fina20190820A264.22200.87171.67174.2029.2026.67
ESRTEMPIRE STATE20190820A8.515.032.142.822.892.21
ESSEssex Proper20190820A12.5610.116.075.934.034.17
ESSAESSA Bancorp20190820A119.2759.3224.3425.0434.9934.29
ESTAEstablishmen20190820A60.1438.2423.8525.7314.4012.51
ESTCElastic N.V.20190820A19.069.904.305.725.604.19
ESTEEarthstone E20190820A75.2440.9925.1425.2315.8515.77
ESXBCommunity Ba20190820A231.37160.92102.40102.4158.5258.51
ETEnergy Trans20190820A7.265.422.542.792.882.63
ETFCE*Trade Fina20190820A3.663.38-1.35-0.684.734.07
ETHEthan Allen20190820A15.5019.012.403.2716.6115.76
ETHOETF Managers20190820ETF26.0812.9710.8112.642.160.33
ETMEntercom Com20190820A27.2221.942.227.7019.7214.24
ETNEaton Corpor20190820A3.481.901.491.570.420.33
ETONEton Pharmac20190820A100.2659.1845.4746.4613.7112.72
ETREntergy Corp20190820A5.385.102.921.422.193.68
ETRNEquitrans Mi20190820A8.767.254.304.432.952.82
ETSYEtsy, Inc.20190820A7.573.490.051.633.431.86
ETTXEntasis Ther20190820A453.39318.77224.35260.3794.4258.40
EUDGWisdomTree E20190820ETF52.8435.7349.7435.73-14.020.00
EUDVProShares MS20190820ETF22.5410.9811.4611.46-0.47-0.47
EUFNiShares MSCI20190820ETF6.168.423.337.035.091.40
EUMProShares Tr20190820ETF5.085.392.513.072.892.32
EUMFWisdomTree E20190820ETF85.2667.6367.6367.630.000.00
EUMViShares Edge20190820ETF16.2311.8223.1924.01-11.37-12.19
EURLDirexion Dai20190820ETF13.769.115.936.843.182.27
EURNEURONAV NV20190820A13.0010.165.555.914.604.25
EURZXtrackers Eu20190820ETF126.8232.8122.5832.4310.230.37
EUSAiShares MSCI20190820ETF5.003.912.883.431.040.48
EUSCWisdomTree E20190820ETF19.9112.6612.6612.660.000.00
EVEaton Vance20190820A7.893.641.131.322.512.32
EVAEnviva Partn20190820A34.0916.667.177.929.498.75
EVBGEverbridge,20190820A19.868.843.194.535.654.31
EVBNEvans Bancor20190820A719.34267.15268.25221.58-1.1045.58
EVCEntravision20190820A36.9331.4514.1016.8917.3414.56
EVEREverQuote, I20190820A42.5222.758.168.0314.6014.73
EVFMEvofem Biosc20190820A198.07163.49152.10152.6411.3910.85
EVGNEVOGENE LTD.20190820A369.60212.22178.66178.6633.5633.56
EVHEvolent Heal20190820A15.9716.105.658.3710.457.74
EVIEVI Industri20190820A125.3931.8532.8033.15-0.96-1.30
EVKEver-Glory I20190820A966.09599.40599.40599.400.000.00
EVLOEvelo Biosci20190820A221.02168.1089.28104.5678.8263.54
EVOKEvoke Pharma20190820A201.95118.0967.5066.2050.5851.89
EVOLEvolving Sys20190820A719.68943.32936.38937.076.946.25
EVOPEVO Payments20190820A25.0117.327.748.499.588.83
EVREvercore Inc20190820A15.027.140.431.136.706.00
EVRGEvergy, Inc.20190820A4.793.441.090.642.352.81
EVRIEveri Holdin20190820A15.8515.044.7011.2410.343.79
EVSIEnvision Sol20190820A150.73188.34109.63109.7678.7178.58
EVTCEVERTEC, INC20190820A16.048.274.615.193.663.08
EVXVanEck Vecto20190820ETF19.757.854.584.633.273.22
EWEdwards Life20190820A6.834.491.752.382.742.12
EWAiShares MSCI20190820ETF4.684.392.523.101.871.29
EWBCEast-West Ba20190820A7.894.420.331.024.093.40
EWCiShares MSCI20190820ETF3.652.311.441.610.870.70
EWCOInvesco Exch20190820ETF19.569.919.239.260.680.65
EWDiShares MSCI20190820ETF3.882.980.400.912.592.07
EWGiShares MSCI20190820ETF3.882.70-0.340.093.042.61
EWGSiShares MSCI20190820ETF36.6233.1330.6333.132.500.00
EWHiShares MSCI20190820ETF4.223.310.921.532.391.79
EWIiShares MSCI20190820ETF3.883.340.471.442.871.90
EWJiShares MSCI20190820ETF1.871.680.290.441.391.24
EWJEiShares MSCI20190820ETF18.63
EWJViShares MSCI20190820ETF10.55
EWKiShares MSCI20190820ETF19.9515.2614.0313.371.231.89
EWLiShares MSCI20190820ETF2.713.230.350.632.882.60
EWMiShares MSCI20190820ETF3.843.391.261.692.131.70
EWMCInvesco S&P20190820ETF17.767.797.917.79-0.120.00
EWNiShares MSCI20190820ETF3.423.760.151.033.612.73
EWOiShares MSCI20190820ETF25.5825.1918.2019.546.995.65
EWPiShares MSCI20190820ETF3.793.211.201.692.011.50
EWQiShares MSCI20190820ETF3.463.160.190.492.972.67
EWREInvesco S&P20190820ETF14.947.438.397.56-0.97-0.13
EWSiShares MSCI20190820ETF4.373.472.232.611.240.86
EWSCInvesco S&P20190820ETF48.498.218.527.75-0.300.47
EWTiShares MSCI20190820ETF2.912.270.380.961.891.32
EWUiShares MSCI20190820ETF3.352.681.000.731.681.95
EWUSiShares MSCI20190820ETF62.0820.5220.5220.520.000.00
EWVProShares Tr20190820ETF59.0846.9247.3946.93-0.47-0.01
EWWiShares MSCI20190820ETF2.632.390.180.422.221.98
EWXSPDR S&P Eme20190820ETF16.389.369.189.160.180.20
EWYiShares MSCI20190820ETF1.901.850.360.511.491.35
EWZiShares MSCI20190820ETF2.444.092.372.311.731.79
EWZSiShares MSCI20190820ETF43.6331.9131.5531.070.360.84
EXASExact Scienc20190820A10.856.813.182.983.633.83
EXCExelon Corpo20190820A2.311.990.650.771.341.22
EXELExelixis Inc20190820A5.304.790.110.734.684.06
EXFOEXFO INC.20190820A73.5760.0671.9050.02-11.8410.04
EXIiShares Glob20190820ETF14.744.544.465.690.08-1.15
EXKEndeavour Si20190820A40.5041.5812.5513.9629.0327.62
EXLSExlService H20190820A27.2518.728.9111.309.817.42
EXPEagle Materi20190820A14.566.460.461.066.005.40
EXPDExpeditors I20190820A6.0519.655.986.0813.6713.57
EXPEExpedia Grou20190820A4.672.79-0.60-0.393.393.18
EXPIeXp World Ho20190820A63.6648.8730.9528.3617.9320.52
EXPOExponent Inc20190820A18.229.872.682.737.197.14
EXPRExpress, Inc20190820A52.5535.6516.4918.3519.1617.29
EXRExtra Space20190820A6.036.72-0.84-0.887.567.60
EXTNExterran Cor20190820A37.9921.125.656.1215.4715.00
EXTRExtreme Netw20190820A14.9529.5113.1511.5316.3618.05
EYENational Vis20190820A16.868.281.782.836.505.45
EYEGEyegate Phar20190820A196.83650.60526.08547.78124.52102.82
EYENEyenovia, In20190820A342.06201.30133.69142.3167.6158.99
EYESSecond Sight20190820A255.18268.97230.98236.4537.9932.51
EYLDCambria Emer20190820ETF490.1462.1326.9127.2635.2234.88
EYPTEyePoint Pha20190820A107.7068.2447.6841.7120.5626.53
EZAiShares MSCI20190820ETF12.695.833.854.141.991.70
EZJProShares Ul20190820ETF54.9716.5210.1010.106.426.42
EZMWisdomTree U20190820ETF5.768.194.095.064.093.13
EZPWEzcorp Inc20190820A25.4914.457.608.006.866.45
EZUiShare MSCI20190820ETF2.693.001.541.711.461.29
FFord Motor C20190820A11.119.544.584.294.965.25
FAARFirst Trust20190820ETF27.7811.0611.0511.150.00-0.09
FABFirst Trust20190820ETF28.5719.5917.9017.901.681.68
FADFirst Trust20190820ETF32.188.198.258.21-0.06-0.02
FAFFirst Americ20190820A8.136.484.484.792.001.69
FALNiShares Fall20190820ETF23.3512.708.188.184.514.51
FAMIFarmmi, Inc.20190820A2085.981794.011759.591779.3734.4114.64
FANFirst Trust20190820ETF16.915.555.855.86-0.31-0.32
FANGDiamondback20190820A9.0812.132.082.9010.049.22
FARMFarmer Bros20190820A51.7354.1734.0835.0920.0919.09
FASDirexion Dai20190820ETF9.917.514.003.523.524.00
FASTFastenal Co20190820A3.632.91-0.16-0.043.072.95
FATFAT Brands I20190820A700.22297.81293.06293.064.754.75
FATEFate Therape20190820A27.0429.6712.8714.7816.8014.89
FAUSFirst Trust20190820ETF50.82
FAZDirexion Dai20190820ETF8.404.74-0.281.665.033.08
FBFacebook, In20190820A2.673.07-0.86-0.223.943.30
FBCFlagstar Ban20190820A25.988.982.973.186.015.80
FBGXUBS AG FI En20190820ETN43.3532.0632.2130.97-0.151.09
FBHSFORTUNE BRAN20190820A8.173.291.521.031.772.27
FBIOFortress Bio20190820A85.5071.7911.3811.6560.4260.14
FBIZFirst Busine20190820A96.1950.5942.0742.328.518.27
FBKFB Financial20190820A45.7624.9815.7015.999.288.99
FBMFoundation B20190820A23.199.511.401.648.127.87
FBMSFirst Bancsh20190820A62.0163.1916.3416.4946.8546.70
FBNCFirst Bancor20190820A41.9842.566.545.9236.0236.64
FBNDFidelity Tot20190820ETF3.712.492.222.240.270.25
FBPFirst BanCor20190820A11.3410.684.547.856.142.84
FBSSFauquier Ban20190820A315.7738.9938.9938.990.000.00
FBTFirst Trust20190820ETF9.835.384.344.681.040.70
FBZFirst Trust20190820ETF50.5028.7419.3419.979.408.77
FCFranklin Cov20190820A89.4350.9958.5334.92-7.5416.07
FCAFirst Trust20190820ETF70.2733.0429.7229.723.323.32
FCALFirst Trust20190820ETF28.2124.6824.6824.680.000.00
FCANFirst Trust20190820ETF32.93
FCAPFirst Capita20190820A187.60108.2086.3787.0321.8321.16
FCAUFIAT CHRYSLE20190820A8.096.551.821.794.734.76
FCBCFirst Commun20190820A72.2427.6225.8626.071.761.55
FCBPFirst Choice20190820A172.2293.1152.2152.2140.9140.91
FCCOFirst Commun20190820A166.5150.7736.0715.7214.7035.06
FCCY1st Constitu20190820A70.1451.9545.1845.706.776.25
FCEFFirst Trust20190820ETF29.5310.407.078.103.332.30
FCELFuelCell Ene20190820A60.6384.7855.7864.4729.0120.32
FCFFirst Common20190820A9.278.264.663.063.595.19
FCFSFirstCash, I20190820A32.7111.516.486.555.024.96
FCGFirst Trust20190820ETF9.098.910.04-0.018.888.93
FCNFTI Consulti20190820A14.048.894.565.734.333.16
FCNCAFirst Citize20190820A50.6328.5420.0422.448.076.01
FCOMFidelity MSC20190820ETF10.838.146.236.341.911.80
FCORFidelity Cor20190820ETF6.276.715.155.671.561.04
FCPTFour Corners20190820A13.517.121.562.455.564.67
FCTRFirst Trust20190820ETF24.1216.4716.6016.10-0.130.37
FCVTFirst Trust20190820ETF18.9612.678.589.674.093.00
FCXFreeport-McM20190820A10.978.764.354.664.424.10
FDBCFidelity D &20190820A363.57147.93136.64130.3911.2917.54
FDDFirst Trust20190820ETF8.506.385.115.571.270.81
FDEFFirst Defian20190820A63.5326.517.918.1018.6018.41
FDEMFidelity Tar20190820ETF21.1088.4788.4788.470.000.00
FDEVFidelity Tar20190820ETF7.8624.62-0.36-0.3624.9824.98
FDHYFidelity Hig20190820ETF28.33216.1015.6415.64200.46200.46
FDISFidelity MSC20190820ETF7.035.313.362.061.953.25
FDIVFirst Trust20190820ETF17.6210.4210.2810.420.150.00
FDLFirst Trust20190820ETF4.574.503.783.540.710.96
FDLOFidelity Low20190820ETF7.8333.7633.6033.810.16-0.05
FDMFirst Trust20190820ETF9.3314.3112.2212.202.092.10
FDMOFidelity Mom20190820ETF9.045.703.924.571.781.13
FDNFirst Trust20190820ETF3.942.812.922.94-0.11-0.13
FDNIFirst Trust20190820ETF345.04139.32181.17181.17-41.85-41.85
FDPFresh Del Mo20190820A22.6810.162.083.108.077.06
FDRRFidelity Div20190820ETF17.3814.7411.954.602.7910.14
FDSFactset Rese20190820A12.3415.9513.4914.222.461.72
FDTFirst Trust20190820ETF15.996.135.395.450.740.68
FDTSFirst Trust20190820ETF117.6130.7130.7130.710.000.00
FDUSFidus Invest20190820A24.8516.937.1011.979.834.95
FDVVFidelity Hig20190820ETF16.7612.6110.9310.851.681.76
FDXFedEx Corpor20190820A5.285.140.601.874.543.27
FEFirstEnergy20190820A2.343.472.292.101.191.38
FEIMFrequency El20190820A482.29139.71128.20118.1511.5121.56
FELEFranklin Ele20190820A25.248.625.134.573.484.04
FEMFirst Trust20190820ETF11.287.407.316.800.090.60
FEMBFirst Trust20190820ETF26.9220.4516.1018.524.351.93
FEMSFirst Trust20190820ETF42.3713.4212.3912.681.030.74
FENCFennec Pharm20190820A227.6090.5721.6825.0968.8965.48
FENYFidelity MSC20190820ETF6.658.186.964.911.233.28
FEPFirst Trust20190820ETF16.756.376.146.140.230.23
FETFORUM ENERGY20190820A61.9353.84100.03103.91-46.20-50.07
FEULCredit Suiss20190820ETN78.0225.7825.7825.780.000.00
FEUZFirst Trust20190820ETF89.4763.3263.3263.320.000.00
FEXFirst Trust20190820ETF3.941.901.671.650.240.26
FEYEFireEye, Inc20190820A7.737.752.513.275.244.49
FEZSPDR EURO ST20190820ETF2.772.600.320.582.282.01
FFFuture Fuel20190820A34.3913.99-0.200.3914.1913.59
FFBCFirst Financ20190820A17.0715.446.008.999.446.45
FFBWFFBW, Inc. C20190820A692.58437.21437.21437.210.000.00
FFGFBL Financia20190820A81.9347.7836.4839.4011.318.38
FFHGFormula Foli20190820ETF36.8824.6123.0324.331.580.28
FFHLFuwei Films20190820A622.72224.28219.17226.545.11-2.26
FFICFlushing Fin20190820A28.2611.564.317.077.254.50
FFINFirst Financ20190820A15.356.372.362.454.013.92
FFIUUVA Unconstr20190820ETF66.2143.0143.0143.010.000.00
FFIVF5 Networks20190820A8.147.642.703.594.954.05
FFNWFirst Financ20190820A112.0267.6863.4562.624.245.07
FFRFirst Trust20190820ETF52.2919.2018.5318.530.680.68
FFSGFormulaFolio20190820ETF42.4824.1223.4524.070.680.06
FFTGFormulaFolio20190820ETF34.9228.7229.0129.01-0.29-0.29
FFTIFormulaFolio20190820ETF12.917.146.837.140.310.00
FFTYInnovator IB20190820ETF8.2511.831.956.649.885.19
FFWMFirst Founda20190820A38.7827.2816.7517.1710.5210.11
FGFGL Holdings20190820A13.9411.093.934.377.166.72
FGBIFIRST GUARAN20190820A543.02151.74119.14140.5432.6011.20
FGDFirst Trust20190820ETF10.229.9611.9012.01-1.94-2.05
FGMFirst Trust20190820ETF32.3510.858.758.752.102.10
FHBFirst Hawaii20190820A6.6312.95-1.031.2813.9811.67
FHKFirst Trust20190820ETF181.19205.13202.44203.782.681.35
FHLCFidelity MSC20190820ETF5.787.792.081.645.726.16
FHNFirst Horizo20190820A6.516.652.461.414.195.24
FIFRANKS INTER20190820A23.2932.3516.2917.2516.0615.21
FIBKFirst Inters20190820A19.4926.047.855.9018.1920.14
FIBRiShares Edge20190820ETF14.503.683.633.630.060.06
FICOFair Isaac C20190820A20.557.711.832.235.885.48
FIDFirst Trust20190820ETF34.6732.1625.1327.737.034.44
FIDIFidelity Int20190820ETF63.4042.3741.0740.961.301.42
FIDUFidelity MSC20190820ETF6.144.234.513.93-0.280.30
FIEEFI Enhanced20190820ETN97.1148.3933.9934.9014.4013.49
FIHDUBS AG FI En20190820ETN56.3327.6326.2126.491.431.15
FILLiShares MSCI20190820ETF40.3543.3137.0535.056.268.25
FINXGlobal X Fun20190820ETF25.8214.5014.1613.190.341.31
FISFidelity Nat20190820A2.691.700.100.231.601.47
FISIFinancial In20190820A100.9572.0212.8016.7359.2255.29
FISRSPDR SSGA Fi20190820ETF15.3512.0412.0412.040.000.00
FISVFiserv Inc20190820A3.233.32-0.89-0.774.214.09
FITFitbit, Inc.20190820A34.2527.6617.6316.5410.0311.11
FITBFifth Third20190820A4.036.002.702.623.303.40
FITESPDR S&P Ken20190820ETF29.1311.318.2410.423.070.89
FIVAFidelity Int20190820ETF65.5619.1619.1619.160.000.00
FIVEFive Below,20190820A12.946.653.073.523.583.13
FIVGDefiance Nex20190820ETF9.729.336.717.402.621.93
FIVNFIVE9, INC.20190820A13.7862.0155.1857.926.834.09
FIWFirst Trust20190820ETF10.657.146.987.010.160.13
FIXComfort Syst20190820A15.625.641.282.394.353.25
FIXDFirst Trust20190820ETF6.252.612.172.450.440.16
FIXXHomology Med20190820A54.4829.2114.3215.7614.8913.45
FIZZNational Bev20190820A33.8017.279.639.647.647.63
FJPFirst Trust20190820ETF38.5123.0926.0824.65-2.98-1.56
FKOFirst Trust20190820ETF97.6819.301.731.7317.5717.57
FKUFirst Trust20190820ETF119.6130.851.141.1429.7129.71
FLFoot Locker,20190820A5.739.145.095.544.043.60
FLAGFLAG-Forensi20190820ETF50.8127.65-23.12-23.1250.7750.77
FLATiPath US Tre20190820ETF78.62423.27-30.65423.27453.920.00
FLAXFranklin FTS20190820ETF42.2224.2576.4676.46-52.20-52.20
FLBLFranklin Lib20190820ETF27.6813.5213.5213.520.000.00
FLBRFranklin FTS20190820ETF38.8117.5522.2118.95-4.66-1.40
FLCHFranklin FTS20190820ETF30.8720.4036.2536.25-15.85-15.85
FLCOFranklin Lib20190820ETF19.1816.1216.1216.120.000.00
FLDMFluidigm Cor20190820A29.1325.509.879.9115.6315.59
FLDRFidelity Low20190820ETF4.732.211.622.120.590.09
FLEEFranklin FTS20190820ETF9.771.891.981.89-0.080.00
FLEHFranklin FTS20190820ETF32.85
FLEUBarclays ETN20190820ETN102.70
FLEXFlex Ltd. Or20190820A10.529.553.303.606.255.95
FLFRFranklin FTS20190820ETF12.5512.5112.5112.510.000.00
FLGBFranklin FTS20190820ETF19.0042.8640.9942.861.870.00
FLGECredit Suiss20190820ETN49.3429.8823.9524.085.925.80
FLGRFranklin FTS20190820ETF13.9614.9714.9714.970.000.00
FLGTFulgent Gene20190820A149.78106.4644.7749.2361.6957.23
FLHKFranklin FTS20190820ETF14.1918.0214.9718.023.050.00
FLHYFranklin Lib20190820ETF33.1722.6522.6522.650.000.00
FLIAFranklin Lib20190820ETF36.1931.3531.9331.35-0.580.00
FLICFirst of Lon20190820A79.4418.459.239.839.238.62
FLINFranklin FTS20190820ETF62.8254.2946.6554.297.650.00
FLIRFlir Systems20190820A6.616.59-0.82-0.057.426.65
FLIYFranklin FTS20190820ETF13.2040.3340.3440.33-0.010.00
FLJHFranklin FTS20190820ETF24.6437.5937.5937.590.000.00
FLJPFranklin FTS20190820ETF14.3312.9310.8510.852.072.07
FLKRFranklin FTS20190820ETF165.3730.7530.7530.750.000.00
FLLFull House R20190820A159.77109.0193.9093.9015.1115.11
FLLAFranklin FTS20190820ETF17.88108.50108.50108.500.000.00
FLLVFranklin Lib20190820ETF10.245.392.483.082.912.31
FLMFirst Trust20190820ETF26.9369.1369.1369.130.000.00
FLMBFranklin Lib20190820ETF26.5712.729.5912.723.130.00
FLMIFranklin Lib20190820ETF17.5413.8913.8913.890.000.00
FLMNFalcon Miner20190820A83.4837.7615.5819.3522.1818.41
FLMXFranklin FTS20190820ETF37.2613.8213.8213.820.000.00
FLNFirst Trust20190820ETF55.6145.6544.6544.651.001.00
FLNGFLEX LNG Ltd20190820A229.45163.8096.5780.2967.2383.51
FLNTFluent, Inc.20190820A46.5526.668.069.7218.5816.94
FLOFlowers Food20190820A5.2523.35-0.090.3823.4422.97
FLOTiShares Floa20190820ETF1.971.041.041.040.000.00
FLOWSPX FLOW, In20190820A26.047.262.082.945.194.32
FLQDFranklin Lib20190820ETF21.497.837.837.830.000.00
FLQEFranklin Lib20190820ETF22.4612.3212.3212.320.000.00
FLQHFranklin Lib20190820ETF30.3980.4276.4180.424.010.00
FLQLFranklin Lib20190820ETF7.5410.5410.7310.77-0.19-0.23
FLQMFranklin Lib20190820ETF14.5513.3813.3813.380.000.00
FLQSFranklin Lib20190820ETF14.6618.3718.3718.370.000.00
FLRFluor Corpor20190820A8.428.143.683.254.464.90
FLRNSPDR Bloombe20190820ETF3.262.021.641.640.390.39
FLRTPacific Glob20190820ETF105.72194.28186.16221.328.12-27.04
FLRUFranklin FTS20190820ETF28.4017.4817.4817.480.000.00
FLSFlowserve Co20190820A7.373.951.341.692.622.27
FLSAFranklin FTS20190820ETF31.2318.2418.2418.240.000.00
FLSWFranklin FTS20190820ETF118.0268.0368.0368.030.000.00
FLTFleetCor Tec20190820A8.783.610.911.112.692.50
FLTBFidelity Lim20190820ETF5.163.433.313.310.120.12
FLTRVanEck Vecto20190820ETF4.596.886.816.810.060.06
FLTWFranklin FTS20190820ETF24.4310.679.789.780.890.89
FLWS1-800-FLOWER20190820A19.4413.813.094.7910.729.02
FLXNFlexion Ther20190820A23.9317.809.109.788.708.02
FLXSFlexsteel In20190820A125.3363.9757.2062.456.771.52
FLZAFranklin FTS20190820ETF31.1544.7644.8744.77-0.11-0.01
FMiShares MSCI20190820ETF20.9820.6618.3720.132.300.53
FMAOFarmers & Me20190820A243.82111.5256.6472.0754.8839.45
FMATFidelity MSC20190820ETF9.885.795.696.710.09-0.93
FMBFirst Trust20190820ETF3.351.921.741.870.180.05
FMBHFirst Mid Ba20190820A103.8349.3735.1035.0514.2714.32
FMBIFirst Midwes20190820A10.085.483.337.322.15-1.84
FMCFMC Corporat20190820A5.295.961.301.384.664.58
FMCIForum Merger20190820A59.3539.6039.6039.600.000.00
FMFFirst Trust20190820ETF91.94
FMHIFirst Trust20190820ETF37.4019.5019.5019.500.000.00
FMKFirst Trust20190820ETF41.3224.3024.3024.300.000.00
FMNBFarmers Nati20190820A45.0168.6521.0923.0147.5645.63
FNFabrinet20190820A20.0017.442.183.6815.2613.76
FNBF.N.B. Corp20190820A9.67112.462.12110.05110.532.60
FNCBFNCB Bancorp20190820A291.86190.36140.59140.5949.7749.77
FNCLFidelity MSC20190820ETF3.386.413.694.892.731.52
FNDFloor & Deco20190820A10.664.300.801.633.502.67
FNDASchwab Funda20190820ETF5.746.132.486.043.650.09
FNDBSchwab Funda20190820ETF16.599.279.099.110.180.15
FNDCSchwab Funda20190820ETF14.9311.8111.8611.69-0.040.12
FNDESchwab Funda20190820ETF5.345.493.68-0.061.835.56
FNDFSchwab Funda20190820ETF5.483.542.632.690.920.85
FNDXSchwab Funda20190820ETF4.542.870.732.292.140.58
FNFFidelity Nat20190820A5.332.660.200.072.472.59
FNGDMicroSectors20190820ETN15.959.795.947.843.841.95
FNGOMicroSectors20190820ETN12.888.314.003.624.314.70
FNGUMicroSectors20190820ETN9.929.346.777.792.571.55
FNGZMicroSectors20190820ETN11.178.67-3.20-7.1311.8715.80
FNHCFedNat Holdi20190820A137.4837.567.5022.4230.0515.14
FNIFirst Trust20190820ETF10.706.061.791.804.274.26
FNJNFinjan Holdi20190820A111.6478.8462.1563.1316.6815.71
FNKFirst Trust20190820ETF31.4712.6111.9712.100.640.51
FNKOFunko, Inc.20190820A23.9620.6716.9221.753.75-1.08
FNLCFirst Bancor20190820A137.4784.4551.1752.3333.2832.13
FNVFranco-Nevad20190820A5.803.840.690.983.152.86
FNWBFirst Northw20190820A56.9649.1739.8739.819.309.36
FNXFirst Trust20190820ETF10.535.385.445.30-0.060.08
FNYFirst Trust20190820ETF36.9422.4121.4421.730.970.68
FOCSFocus Financ20190820A48.0314.786.937.687.857.10
FOEFerro Corpor20190820A14.877.672.993.454.684.21
FOLDAmicus Thera20190820A10.519.211.840.457.378.76
FONRFonar Corpor20190820A141.2469.5056.4759.6213.039.88
FORForestar Gro20190820A208.8791.9534.3145.1557.6446.80
FORDForward Indu20190820A151.2767.0521.2339.0645.8327.99
FORKFuling Globa20190820A464.46316.15318.82318.82-2.67-2.67
FORMFormFactor I20190820A17.3567.81-4.75-8.0072.5675.81
FORRForrester Re20190820A59.8620.206.668.8113.5411.39
FOSLFossil Group20190820A15.2313.895.844.928.058.97
FOVLiShares Focu20190820ETF17.26
FOXFox Corporat20190820A3.382.92-0.37-0.433.293.35
FOXAFox Corporat20190820A3.203.080.821.012.262.07
FOXFFox Factory20190820A30.5311.893.634.348.267.55
FPAFirst Trust20190820ETF102.9150.4651.9850.46-1.520.00
FPACFar Point Ac20190820A201.68137.37137.35137.350.020.02
FPAYFlexShopper,20190820A198.16129.39130.61130.56-1.22-1.17
FPEFirst Trust20190820ETF5.265.535.255.360.280.17
FPEIFirst Trust20190820ETF16.046.876.856.850.020.02
FPHFive Point H20190820A61.544.444.013.690.430.75
FPIFarmland Par20190820A38.0128.4920.3923.098.095.40
FPRXFive Prime T20190820A59.6154.6813.3314.7741.3539.91
FPXFirst Trust20190820ETF4.802.592.262.350.330.24
FPXEFirst Trust20190820ETF16.08
FPXIFirst Trust20190820ETF58.6132.2128.4929.223.723.00
FQALFidelity Qua20190820ETF7.614.634.564.600.070.03
FRFirst Indust20190820A6.993.681.791.711.891.97
FRAFFranklin Fin20190820A174.36169.32-10.3075.44179.6293.89
FRAKVanEck Vecto20190820ETF42.5350.7547.6447.643.113.11
FRANFrancesca''s20190820A145.30122.2780.9784.0341.3038.24
FRBAFirst Bank20190820A87.7545.9541.2234.704.7311.25
FRBKRepublic Fir20190820A47.5131.9612.3314.5019.6417.49
FRCFirst Republ20190820A5.674.883.323.431.561.45
FRDFriedman Ind20190820A183.63207.61192.12207.8415.49-0.24
FRDMFreedom 10020190820ETF30.368.9011.2111.21-2.31-2.31
FRELFidelity MSC20190820ETF4.665.901.271.444.634.45
FRGIFiesta Resta20190820A26.3711.883.985.087.916.81
FRIFirst Trust20190820ETF5.664.003.513.120.500.89
FRLGLarge Cap Gr20190820ETN63.3931.9131.5331.610.380.30
FRMEFirst Mercha20190820A17.3011.926.406.695.525.23
FROFrontline Lt20190820A13.2512.082.261.329.8210.76
FRPHFRP Holdings20190820A233.3496.0496.2496.25-0.20-0.21
FRPTFreshpet, In20190820A25.8010.822.953.837.876.98
FRTFederal Real20190820A8.1410.905.318.485.582.42
FRTAForterra, In20190820A65.4445.3615.8915.5629.4829.81
FSBFranklin Fin20190820A46.0421.7711.879.929.9011.86
FSBCFSB Bancorp,20190820A479.09
FSBWFS Bancorp,20190820A112.3170.3165.1865.445.134.88
FSCTForeScout Te20190820A23.8717.037.757.819.289.22
FSEAFirst Seacoa20190820A27.0127.5435.1035.10-7.56-7.56
FSFGFirst Saving20190820A127.1062.1466.0766.07-3.93-3.93
FSIFlexible Sol20190820A124.2495.3743.4048.3751.9746.99
FSKFS KKR Capit20190820A17.4312.429.8810.092.542.32
FSLRFirst Solar,20190820A8.284.331.571.992.762.34
FSLYFastly, Inc.20190820A29.5618.0110.5412.247.475.77
FSMFORTUNA Silv20190820A26.6424.8310.3111.5214.5213.31
FSMBFirst Trust20190820ETF38.8730.3130.3130.310.000.00
FSMDFidelity Sma20190820ETF54.6028.5721.3421.277.237.29
FSPFranklin Str20190820A20.4116.944.199.9412.757.00
FSSFederal Sign20190820A12.007.034.848.972.19-1.94
FSTAFidelity MSC20190820ETF4.127.513.326.724.190.79
FSTRFoster (Lb)20190820A82.6825.6914.6020.5611.085.13
FSVFirstService20190820A34.2219.9311.0812.238.126.96
FSZFirst Trust20190820ETF31.0222.6411.3212.1411.3210.49
FTAFirst Trust20190820ETF3.382.892.482.190.410.70
FTACFinTech Acqu20190820A57.8826.46-9.90-1.2136.3627.67
FTAGFirst Trust20190820ETF56.0849.4949.4949.490.000.00
FTAIFortress Tra20190820A21.729.4611.878.97-2.410.49
FTCFirst Trust20190820ETF7.516.994.354.572.632.41
FTCHFarfetch Lim20190820A16.0710.005.025.274.984.73
FTCSFirst Trust20190820ETF3.562.862.342.310.520.55
FTDRfrontdoor, i20190820A27.028.945.145.773.803.17
FTECFidelity MSC20190820ETF3.912.512.362.010.150.50
FTEKFuel Tech, I20190820A323.19347.09148.33145.60198.76201.49
FTFTFuture FinTe20190820A368.64251.84232.83199.8619.0251.98
FTGCFirst Trust20190820ETF20.2311.7411.8811.93-0.14-0.19
FTHIFirst Trust20190820ETF22.4018.9515.5915.623.363.34
FTITechnipFMC p20190820A4.253.511.430.982.092.53
FTKFlotek Indus20190820A48.9039.0316.8926.2722.1412.76
FTLBFirst Trust20190820ETF32.626.646.646.640.000.00
FTLSFirst Trust20190820ETF8.987.286.967.000.310.28
FTNTFortinet, In20190820A6.065.742.542.623.203.12
FTRFrontier Com20190820A66.1163.1946.1751.0317.0212.16
FTRIFirst Trust20190820ETF209.0776.9276.9276.920.000.00
FTSFortis Inc.20190820A2.602.350.830.721.521.63
FTSDFranklin Lib20190820ETF9.429.339.329.320.010.01
FTSIFTS Internat20190820A40.7526.1618.4512.307.7113.86
FTSLFirst Trust20190820ETF2.263.391.381.142.012.25
FTSMFirst Trust20190820ETF1.661.040.990.990.050.05
FTVFortive Corp20190820A4.972.120.531.051.601.07
FTXDFirst Trust20190820ETF23.0749.1648.5649.500.60-0.34
FTXGFirst Trust20190820ETF22.4012.6211.3211.351.291.27
FTXHFirst Trust20190820ETF48.4737.8044.9144.89-7.11-7.09
FTXLFirst Trust20190820ETF60.3621.2821.2821.280.000.00
FTXNFirst Trust20190820ETF34.9515.6020.4519.71-4.85-4.11
FTXOFirst Trust20190820ETF8.797.464.135.233.322.23
FTXRFirst Trust20190820ETF9.604.4714.937.46-10.46-2.99
FUEAB Svensk Ek20190820ETN1826.01
FULH.B. Fuller20190820A18.887.924.624.353.303.57
FULCFulcrum Ther20190820A278.0082.5667.3586.1515.21-3.59
FULTFulton Finan20190820A6.426.582.313.884.272.70
FUMBFirst Trust20190820ETF28.766.366.366.360.000.00
FUNCedar Fair,20190820A13.767.914.154.853.753.05
FUNCFirst United20190820A150.3746.4647.7148.01-1.24-1.55
FUNDSprott Focus20190820A61.1147.4534.2435.1613.2112.30
FUSBFirst US Ban20190820A180.95118.4246.7046.7071.7271.72
FUTProShares Ma20190820ETF37.6429.5129.5129.510.000.00
FUTYFidelity MSC20190820ETF5.964.043.433.360.610.68
FUVArcimoto, In20190820A209.00189.94165.93170.6924.0019.25
FVFirst Trust20190820ETF9.235.725.185.500.530.21
FVALFidelity Val20190820ETF16.217.215.825.071.382.14
FVCFirst Trust20190820ETF10.6110.6410.0610.140.580.50
FVCBFVCBankcorp,20190820A157.7266.8567.9264.67-1.072.18
FVDFirst Trust20190820ETF3.193.472.893.100.590.38
FVEFive Star Se20190820A162.93140.13140.21140.21-0.08-0.08
FVLFirst TrustV20190820ETF19.8525.5025.4225.420.070.07
FVRRFiverr Inter20190820A52.7725.036.6112.4118.4212.62
FWDBAdvisorShare20190820ETF43.2267.9513.2927.8854.6740.07
FWONALiberty Medi20190820A25.3835.8332.0031.713.834.12
FWONKLiberty Medi20190820A11.866.514.762.781.753.72
FWRDForward Air20190820A23.1621.83-1.4112.6423.249.19
FXDFirst Trust20190820ETF6.444.571.654.282.920.30
FXGFirst Trust20190820ETF7.015.573.465.422.110.15
FXHFirst Trust20190820ETF6.513.651.601.322.042.33
FXIiShares Chin20190820ETF2.563.872.492.721.381.16
FXLFirst Trust20190820ETF6.253.422.622.640.810.78
FXNFirst Trust20190820ETF14.7710.625.166.855.463.77
FXNCFIRST NATL C20190820A1243.52180.59180.59180.590.000.00
FXOFirst Trust20190820ETF6.152.832.492.370.340.46
FXPProShares Ul20190820ETF2.802.600.530.482.082.14
FXRFirst Trust20190820ETF5.835.763.192.862.572.91
FXUFirst Trust20190820ETF4.534.613.233.481.381.13
FXZFirst Trust20190820ETF7.795.241.602.073.643.17
FYCFirst Trust20190820ETF15.068.788.368.740.420.04
FYLDCambria Fore20190820ETF71.5136.7030.6435.206.061.50
FYTFirst Trust20190820ETF36.188.248.208.200.040.04
FYXFirst Trust20190820ETF9.364.053.603.850.440.20
GGENPACT LIMI20190820A5.402.430.760.831.671.61
GAACambria Glob20190820ETF25.6410.5011.4811.48-0.98-0.98
GABCGerman Ameri20190820A40.9417.1920.1120.42-2.92-3.23
GAIAGaia, Inc. C20190820A64.2947.522.2745.1445.262.38
GAINGladstone In20190820A20.9820.5314.2412.116.298.42
GALSPDR SSgA Gl20190820ETF24.2829.9222.0322.087.887.84
GALTGalectin The20190820A43.2862.8146.9449.5915.8713.22
GAMRETFMG Video20190820ETF28.9534.0729.5128.234.565.84
GARSGarrison Cap20190820A38.3622.8116.4418.636.374.18
GASSStealthGas,20190820A169.7250.7145.6045.225.115.48
GATXGATX Corpora20190820A16.865.554.273.081.272.47
GAZiPath Series20190820ETN193.72194.38194.38194.380.000.00
GBCIGlacier Banc20190820A12.4521.83-3.47-3.3625.2925.22
GBDCGolub Capita20190820A14.2225.852.697.4323.1618.42
GBFiShares Gove20190820ETF12.037.806.906.890.900.92
GBILGoldman Sach20190820ETF1.000.860.860.860.000.00
GBLGAMCO Invest20190820A134.01133.7954.5767.2379.2266.56
GBLIGlobal Indem20190820A401.27311.08284.84285.9926.2425.08
GBRNew Concept20190820A260.97233.83153.33187.3480.5046.49
GBTGlobal Blood20190820A25.4811.535.847.185.684.34
GBUYGoldman Sach20190820ETF12.8420.147.4512.5712.707.57
GBXThe Greenbri20190820A18.419.334.875.234.474.10
GCAPGain Capital20190820A42.5321.625.238.6916.3912.93
GCBCGreene Count20190820A197.56125.62125.62125.620.000.00
GCEClaymore/Rob20190820ETN1042.63
GCIGannett Co.,20190820A10.127.353.473.883.883.47
GCOGenesco Inc.20190820A24.2310.892.492.608.408.29
GCOWPacer Global20190820ETF60.0734.3534.3534.350.000.00
GCPGCP Applied20190820A14.7010.995.855.255.165.75
GDGeneral Dyna20190820A5.077.051.291.185.775.87
GDATGoldman Sach20190820ETF12.6911.173.5811.217.59-0.04
GDDYGoDaddy Inc20190820A5.172.790.881.061.911.72
GDENGolden Enter20190820A57.0427.7216.4020.1211.337.60
GDMAGadsden Dyna20190820ETF23.487.987.987.980.000.00
GDNAGoldman Sach20190820ETF12.6216.2716.6917.18-0.43-0.91
GDOTGreen Dot Co20190820A17.308.633.454.035.184.61
GDPGoodrich Pet20190820A802.29258.87254.33255.484.543.40
GDVDPrincipal Ac20190820ETF126.9763.5761.5761.572.002.00
GDXVanEck Vecto20190820ETF3.492.730.761.151.971.58
GDXJVanEck Vecto20190820ETF2.532.300.730.921.571.37
GEGeneral Elec20190820A11.909.965.135.864.834.10
GECGreat Elm Ca20190820A351.32266.75202.20202.3364.5564.42
GECCGreat Elm Ca20190820A41.2925.3610.2910.4915.0714.87
GEFGreif, Inc.20190820A21.318.982.393.226.605.76
GEFBGreif, Inc.20190820A196.1099.0999.4399.43-0.34-0.34
GELGenesis Ener20190820A12.828.336.096.562.241.77
GEMGoldman Sach20190820ETF16.9811.9111.8211.920.09-0.01
GENGenesis Heal20190820A152.44109.8853.9048.2655.9861.62
GENCGencor Indus20190820A223.25118.1187.6389.7230.4828.39
GENYPrincipal Mi20190820ETF146.3949.22-3.9449.2253.160.00
GEOThe GEO Grou20190820A12.478.923.725.865.193.05
GEOSGeospace Tec20190820A88.9351.7018.1418.5533.5533.15
GERNGeron Corp20190820A72.9287.9153.0270.5134.8917.41
GESGuess?, Inc.20190820A9.027.682.444.155.253.53
GEVOGevo, Inc.20190820A65.2247.5618.8214.7828.7432.78
GFEDGuaranty Fed20190820A68.4864.5257.4757.477.067.06
GFFGriffon Corp20190820A27.4413.616.727.326.896.29
GFINGoldman Sach20190820ETF12.9112.9011.4411.661.461.25
GFNGeneral Fina20190820A320.90132.9149.0260.2783.8972.64
GGGGraco Inc20190820A9.286.343.113.553.242.79
GHGuardant Hea20190820A25.3513.506.517.966.995.54
GHLGreenhill &20190820A21.1511.473.974.637.516.85
GHMGraham Corpo20190820A266.71157.26111.91111.5945.3545.66
GHSIGuardion Hea20190820A59.9457.4646.6245.9110.8411.55
GHYBGoldman Sach20190820ETF14.1011.1311.1311.130.000.00
GHYGiShares US &20190820ETF20.8012.8813.3812.76-0.510.11
GIBCGI Inc.20190820A5.213.650.731.832.931.82
GIFIGulf Island20190820A155.3579.3553.9355.6525.4223.70
GIGBGoldman Sach20190820ETF7.498.468.388.380.080.08
GIGESoFi Gig Eco20190820ETF62.5011.9211.9311.92-0.010.00
GIGMGigaMedia Lt20190820A404.93286.01336.21336.21-50.20-50.20
GIISPDR S&P Glo20190820ETF12.196.546.296.250.240.29
GIIIG-Iii Appare20190820A19.9229.3012.4816.4316.8212.86
GILGildan Activ20190820A4.503.360.690.792.672.56
GILDGilead Scien20190820A2.201.760.760.781.000.98
GILTGilat Satell20190820A65.3139.6231.4636.588.163.04
GISGeneral Mill20190820A2.334.98-0.12-0.045.105.01
GIXGigCapital2,20190820A61.3951.4051.3851.380.010.01
GKOSGlaukos Corp20190820A20.207.061.352.335.704.73
GLGlobe Life I20190820A7.562.790.670.822.121.97
GLADGladstone Ca20190820A20.0019.3417.9017.361.441.98
GLBSGlobus Marit20190820A118.5670.7748.8349.5821.9421.20
GLBYWisdomTree Y20190820ETF48.0939.6239.6239.620.000.00
GLBZGlen Burnie20190820A150.19133.43133.43133.430.000.00
GLDDGreat Lakes20190820A13.9416.66-1.50-1.1718.1617.83
GLDICredit Suiss20190820ETF52.7638.8636.5936.472.272.39
GLGTD Holdings,20190820A797.27609.62618.70587.04-9.0822.58
GLIBAGCI Liberty,20190820A19.588.525.956.342.562.18
GLIFAGFiQ Global20190820ETF474.91
GLMDGalmed Pharm20190820A277.46157.73134.11129.2123.6128.52
GLNGGolar LNG Lt20190820A16.1112.906.2310.626.672.29
GLOBGLOBANT S.A.20190820A20.7511.003.604.987.406.02
GLOGGASLOG LTD20190820A20.7014.353.985.4010.368.95
GLOPGASLOG PARTN20190820A18.5124.056.589.3117.4714.74
GLPGlobal Partn20190820A39.1418.3311.4711.816.866.52
GLPIGaming and L20190820A5.353.790.46-0.813.334.60
GLREGreenlight C20190820A34.5828.617.256.6821.3621.93
GLTGlatfelter20190820A19.6460.1612.3612.7347.8047.43
GLUUGlu Mobile I20190820A23.4417.487.688.489.808.98
GLWCorning Inco20190820A3.773.720.431.343.292.38
GLYCGlycoMimetic20190820A56.1246.4130.5212.8415.8933.57
GMGeneral Moto20190820A2.812.170.800.871.371.29
GMANGoldman Sach20190820ETF13.2414.9735.9129.63-20.94-14.66
GMDAGamida Cell20190820A352.14189.50105.67114.7583.8474.76
GMEGameStop Cor20190820A30.0627.897.869.5420.0218.35
GMEDGLOBUS MEDIC20190820A10.245.060.180.144.884.92
GMFSPDR S&P Eme20190820ETF29.1722.3422.1922.190.160.16
GMHIGores Metrop20190820A199.00
GMLPGolar LNG Pa20190820A22.2145.184.1412.3641.0432.82
GMOGeneral Moly20190820A242.53196.92159.16159.2537.7637.67
GMOMCambria Glob20190820ETF14.5518.675.335.1813.3513.50
GMREGlobal Medic20190820A17.8812.506.207.186.305.32
GMSGMS Inc.20190820A17.896.900.022.316.894.60
GNAFMicroSectors20190820ETN7.258.884.766.424.132.47
GNCGNC Holdings20190820A57.1854.0216.6217.1537.4036.87
GNCAGenocea Bios20190820A97.1573.7135.4546.8938.2626.83
GNEGENIE ENERGY20190820A28.9718.23-0.634.4018.8713.84
GNKGENCO SHIPPI20190820A31.7223.875.198.3718.6715.50
GNLGlobal Net L20190820A8.746.343.063.523.282.82
GNLNGreenlane Ho20190820A81.9254.6940.1439.8714.5414.82
GNMAiShares GNMA20190820ETF10.657.154.965.682.191.47
GNMKGenMark Diag20190820A28.9729.1793.68100.77-64.51-71.61
GNOMGlobal X Gen20190820ETF22.8216.8321.2721.57-4.44-4.73
GNPXGenprex, Inc20190820A434.27368.84377.00377.00-8.16-8.16
GNRSPDR S&P Glo20190820ETF12.206.425.045.131.381.29
GNRCGENERAC HOLD20190820A11.385.323.903.551.421.78
GNTXGentex Corp20190820A5.0528.891.301.8227.6327.16
GNTYGuaranty Ban20190820A73.67154.5172.24154.6182.27-0.10
GNUSGenius Brand20190820A205.31237.99192.91193.3345.0844.66
GNWGenworth Fin20190820A22.9814.4711.358.903.125.57
GOGrocery Outl20190820A23.5019.467.7614.0111.705.45
GOATVanEck Vecto20190820ETF18.7315.9815.9815.980.000.00
GOAUUS Global GO20190820ETF57.4777.2123.2023.6554.0153.56
GOEXGlobal X Gol20190820ETF97.2872.6348.2446.9024.3925.73
GOGLGolden Ocean20190820A20.4616.196.378.349.817.84
GOGOGogo Inc.20190820A26.7342.1223.2325.0418.9117.07
GOLDBarrick Gold20190820A5.425.042.943.052.091.98
GOLFAcushnet Hol20190820A23.4413.206.197.127.016.08
GOODGladstone Co20190820A16.5218.633.963.8614.6714.77
GOOGAlphabet Inc20190820A6.113.510.801.592.711.91
GOOGLAlphabet Inc20190820A6.775.923.964.121.971.80
GOOSCanada Goose20190820A9.925.722.272.503.453.21
GOROGold Resourc20190820A32.5125.847.9310.7017.9115.14
GOSSGossamer Bio20190820A92.2275.8220.2728.0355.5547.79
GOVTiShares U.S.20190820ETF3.772.662.302.460.350.20
GPAQGordon Point20190820A19.099.450.997.618.451.84
GPCGenuine Part20190820A5.714.010.402.183.611.83
GPIGroup 1 Auto20190820A41.7517.2511.9212.255.335.00
GPKGraphic Pack20190820A7.625.882.102.063.783.83
GPLGreat Panthe20190820A47.9851.4848.1547.233.334.25
GPMTGranite Poin20190820A6.984.153.453.730.700.42
GPNGlobal Payme20190820A5.863.020.161.212.861.81
GPORGulfport Ene20190820A33.8225.465.559.6619.9015.79
GPREGreen Plains20190820A19.9522.3910.5211.8611.8710.53
GPRKGEOPARK LIMI20190820A27.7615.05-0.84-0.1215.8915.17
GPROGoPro, Inc.20190820A25.0235.9923.4823.8112.5112.18
GPSThe Gap, Inc20190820A6.826.582.882.273.714.32
GPXGP Strategie20190820A140.0761.304.654.7256.6656.59
GQREFlexShares G20190820ETF8.206.435.926.320.510.11
GRAW.R. Grace &20190820A9.904.020.750.953.273.07
GRAFGraf Industr20190820A12.4469.0732.8732.8736.2036.20
GRBKGreen Brick20190820A61.9734.4016.4917.9717.9116.43
GRCThe Gorman-R20190820A72.7840.5731.9334.388.646.20
GREKGlobal X MSC20190820ETF11.809.033.734.135.294.89
GRESIQ ARB Globa20190820ETF16.2718.9617.5518.961.420.00
GRIDFirst Trust20190820ETF20.0437.816.8632.9630.954.84
GRIFGriffin Indu20190820A293.6832.2031.5631.560.650.65
GRINGrindrod Shi20190820A422.76288.86282.15282.546.726.32
GRMNGarmin Ltd20190820A4.894.120.273.313.840.81
GRNBVanEck Vecto20190820ETF25.1211.2811.2911.28-0.010.00
GRNQGreenpro Cap20190820A1023.26633.44633.44633.440.000.00
GROWUS Global In20190820A147.0096.7752.6967.9044.0728.87
GRPNGroupon, Inc20190820A40.6728.9012.8516.5116.0512.39
GRTSGritstone On20190820A164.3481.3153.1166.0828.2015.23
GRUAB Svensk Ek20190820ETN136.8786.87-41.40-41.40128.28128.28
GRUBGRUBHUB INC.20190820A8.237.554.835.292.722.26
GSGoldman Sach20190820A4.292.990.531.222.461.77
GSATGlobalstar,20190820A130.43121.82105.13106.8816.6914.94
GSBGlobalSCAPE,20190820A62.5865.5726.0828.0839.4937.49
GSBCGreat Southe20190820A101.2830.7626.8127.183.953.58
GSCGS Connect S20190820ETN65.3667.9672.6069.11-4.64-1.15
GSEUGoldman Sach20190820ETF51.4228.1929.9028.19-1.700.00
GSEWGoldman Sach20190820ETF12.8410.9210.2010.180.720.75
GSHDGoosehead In20190820A68.6829.6715.3916.3614.2813.30
GSIEGoldman Sach20190820ETF21.2011.0610.2710.560.790.50
GSITGSI Technolo20190820A43.0360.2922.7020.7437.6039.55
GSJYGoldman Sach20190820ETF51.6329.6132.8332.83-3.22-3.22
GSKYGreenSky, In20190820A35.5856.6210.9712.6745.6543.95
GSLGlobal Ship20190820A199.19146.10-72.47-72.47218.58218.58
GSLCGoldman Sach20190820ETF3.804.434.224.130.200.30
GSMFerroglobe P20190820A114.1555.4736.5640.4818.9114.99
GSPBarclays Ban20190820ETN21.618.368.569.29-0.20-0.92
GSSGolden Star20190820A41.7246.862.7725.1644.0921.70
GSSCGS ActiveBet20190820ETF19.1212.7212.8612.68-0.140.03
GSSTGoldman Sach20190820ETF3.822.172.122.120.050.05
GSUMGridsum Hold20190820A275.53232.88136.51136.5196.3696.36
GSVGold Standar20190820A53.8956.7419.0118.4137.7338.33
GSYInvesco Ultr20190820ETF2.001.311.231.230.080.08
GTGoodyear Tir20190820A8.748.921.681.517.237.41
GTEGran Tierra20190820A76.8352.6645.2045.377.467.29
GTESGates Indust20190820A22.6411.812.492.529.329.29
GTHXG1 Therapeut20190820A49.6921.9110.4311.9511.499.97
GTIMGood Times R20190820A148.1955.7642.1842.1813.5813.58
GTIPGoldman Sach20190820ETF5.765.505.585.50-0.070.00
GTLSChart Indust20190820A22.3110.927.076.423.854.50
GTNGray Televis20190820A11.355.861.051.704.814.16
GTNAGray Televis20190820A283.63609.38609.38609.380.000.00
GTOInvesco Tota20190820ETF28.1318.3918.4718.43-0.08-0.04
GTSTriple-S Man20190820A37.7117.113.294.4313.8212.68
GTTGTT Communic20190820A33.2326.2014.4014.8911.8011.30
GTXGarrett Moti20190820A32.4614.536.066.048.478.49
GTYGetty Realty20190820A19.184.932.353.262.581.67
GTYHGTY Technolo20190820A307.3073.7154.2669.4319.454.27
GUDBSage ESG Int20190820ETF44.8140.9940.9940.990.000.00
GULFWisdomTree20190820ETF165.4025.3225.8825.88-0.56-0.56
GUNRFlexShares G20190820ETF4.062.602.212.280.390.32
GUREGulf Resourc20190820A63.74188.95176.83176.8312.1112.11
GURUGlobal X Gur20190820ETF11.2815.8615.0015.280.870.59
GUSHDirexion Dai20190820ETF29.0026.7810.779.0216.0017.76
GVGoldfield Co20190820A88.0067.6828.3637.2439.3230.44
GVAGranite Cons20190820A19.2411.835.136.106.705.73
GVALCambria Glob20190820ETF18.8312.4211.9011.790.530.63
GVIiShares Inte20190820ETF4.774.284.264.230.020.05
GVIPGoldman Sach20190820ETF11.657.475.445.312.032.16
GVPGSE Systems,20190820A334.95169.85139.97139.1329.8830.72
GWBGreat Wester20190820A14.653.072.292.290.780.78
GWGHGWG Holdings20190820A211.55171.13154.26154.2616.8716.87
GWREGUIDEWIRE SO20190820A11.463.551.040.862.512.69
GWRSGlobal Water20190820A106.87163.9525.7034.65138.25129.31
GWWW.W. Grainge20190820A9.836.794.524.712.262.07
GWXSPDR S&P Int20190820ETF28.7123.2422.0222.601.220.64
GXCSPDR S&P Chi20190820ETF7.943.853.093.430.750.42
GXFGlobal X FTS20190820ETF162.0224.4382.7882.78-58.34-58.34
GXGGlobal X MSC20190820ETF39.9625.5022.8824.492.631.02
GXGXGX Acquisito20190820A128.2910.92102.76102.76-91.85-91.85
GYLDArrow Dow Jo20190820ETF73.3736.5536.5336.530.020.02
GYROGyrodyne, LL20190820A319.15
HHyatt Hotels20190820A7.516.381.542.234.854.15
HAHawaiian Hol20190820A13.3317.280.032.3817.2414.90
HACKETFMG Prime20190820ETF13.056.543.952.682.593.86
HAEHaemonetics20190820A14.016.654.694.681.961.97
HAFCHanmi Financ20190820A29.3124.979.409.2515.5715.72
HAILSPDR S&P Ken20190820ETF43.0134.9434.9434.940.000.00
HAINHain Celesti20190820A9.048.97-0.653.179.615.80
HALHalliburton20190820A5.344.700.512.354.192.34
HALLHallmark Fin20190820A36.6123.3413.1613.3210.1810.03
HALOHalozyme The20190820A14.1316.832.976.4013.8610.43
HAPVanEck Vecto20190820ETF22.0514.4214.2314.630.19-0.21
HARPHarpoon Ther20190820A309.60169.59137.39137.0832.2032.51
HASHasbro, Inc.20190820A7.207.081.341.555.745.53
HASIHANNON ARMST20190820A16.898.222.753.125.475.10
HAUZXtrackers In20190820ETF26.0826.5626.0026.000.560.56
HAWXiShares Curr20190820ETF36.7816.6519.6116.65-2.960.00
HAYNHaynes Inter20190820A51.4354.6910.2214.0144.4740.68
HBANHuntington B20190820A7.798.822.232.296.606.55
HBBHamilton Bea20190820A145.6762.1839.9143.5122.2718.67
HBCPHome Bancorp20190820A93.4262.4052.7254.919.687.49
HBIHanesbrands,20190820A7.5414.193.664.7310.549.47
HBIOHarvard Bios20190820A66.1647.1258.7213.43-11.6133.68
HBMHudbay Miner20190820A31.7829.7513.0915.3316.6614.42
HBMDHoward Banco20190820A99.4445.2045.9247.06-0.72-1.86
HBNCHorizon Banc20190820A36.6051.999.049.2842.9542.72
HBPHuttig Build20190820A852.48127.16189.32126.58-62.160.58
HCAHCA Healthca20190820A6.413.261.661.601.601.66
HCACHennessy Cap20190820A16.2210.01-9.80-9.8019.8119.81
HCAPHarvest Capi20190820A57.7863.3645.4947.4917.8715.88
HCATHealth Catal20190820A45.2729.6118.7220.8610.888.75
HCCWarrior Met20190820A14.1326.849.948.6616.9018.18
HCCHHL Acquisiti20190820A26.959.8510.0010.00-0.15-0.15
HCCIHeritage-Cry20190820A194.9434.8316.3525.6118.479.22
HCFTHunt Compani20190820A69.6230.9138.3838.38-7.47-7.47
HCHCHC2 Holdings20190820A110.5572.9764.3467.378.635.60
HCIHCI Group, I20190820A54.6140.3533.4434.856.915.50
HCKTHackett Grou20190820A31.2734.1810.3115.2423.8718.94
HCRHi-Crush Inc20190820A60.5753.297.538.5145.7644.78
HCSGHealthcare S20190820A11.608.074.214.623.853.44
HDHome Depot,20190820A2.682.831.281.711.551.12
HDAWXtrackers MS20190820ETF542.00358.80358.82358.82-0.02-0.02
HDEFXtrackers MS20190820ETF16.133.002.702.650.300.35
HDGProShares He20190820ETF22.956.986.986.980.000.00
HDGEAdvisorShare20190820ETF15.1012.8411.7512.311.090.53
HDMVFirst Trust20190820ETF22.4810.4110.3010.300.120.12
HDSHD Supply Ho20190820A3.694.221.662.102.562.12
HDSNHudson Techn20190820A110.66153.28103.5785.8849.7167.40
HDViShares Core20190820ETF1.751.451.020.940.430.50
HEHawaiian Ele20190820A6.467.272.844.984.432.30
HEARTurtle Beach20190820A39.5321.4712.1712.319.309.16
HEBTHebron Techn20190820A262.18132.37111.20109.8121.1722.56
HECOStrategy Sha20190820ETF17.0515.0315.0315.030.000.00
HEDJWisdomTree E20190820ETF1.871.450.28-0.141.171.59
HEEMiShares Curr20190820ETF16.9910.9411.1511.10-0.21-0.16
HEESH&E Equipmen20190820A27.3124.4110.5711.3313.8413.08
HEFAiShares Curr20190820ETF3.533.161.942.741.220.41
HEIHEICO Corpor20190820A9.904.681.451.433.233.26
HEIAHEICO CORP C20190820A16.134.922.522.882.402.05
HELEHelen Of Tro20190820A26.6613.499.1410.524.362.97
HEPHolly Energy20190820A19.396.390.972.345.414.04
HEPAHepion Pharm20190820A136.9692.4465.1471.8127.2920.63
HERDPacer Cash C20190820ETF35.5130.4130.4130.410.000.00
HESHess Corpora20190820A5.393.950.431.603.522.35
HESMHess Midstre20190820A68.5237.1133.5934.023.553.22
HEWCiShares Curr20190820ETF26.269.017.707.501.311.51
HEWGiShares Curr20190820ETF5.355.003.042.301.952.69
HEWIiShares Curr20190820ETF49.3325.3725.3725.370.000.00
HEWJiShares Curr20190820ETF3.553.440.881.812.551.62
HEWLiShares Curr20190820ETF45.5131.4631.4631.460.000.00
HEWUiShares Curr20190820ETF22.3112.5512.5512.550.000.00
HEWWiShares Curr20190820ETF21.60
HEWYiShares Curr20190820ETF57.0880.4612.8212.8267.6367.63
HEXOHEXO Corp.20190820A23.7825.3318.5218.956.816.39
HEZUiShares Curr20190820ETF3.494.712.533.962.180.75
HFBLHome Federal20190820A1411.391459.771459.771459.770.000.00
HFCHOLLYFRONTIE20190820A5.774.512.092.542.421.97
HFFGHF Foods Gro20190820A508.65309.63258.38270.6851.2538.95
HFWAHeritage Fin20190820A17.4817.494.524.8612.9712.63
HFXIIQ 50 Percen20190820ETF20.517.698.017.69-0.320.00
HFXJIQ 50 Percen20190820ETF33.4220.8320.8320.830.000.00
HGSHChina HGS Re20190820A404.7883.8283.9383.93-0.10-0.10
HGVHilton Grand20190820A6.545.791.682.734.113.05
HHCThe Howard H20190820A17.346.694.153.542.543.15
HHSHarte-Hanks,20190820A627.81379.19532.15532.15-152.96-152.96
HHTHuitao Techn20190820A214.91100.7856.2690.2444.5210.55
HIHillenbrand,20190820A8.625.503.404.012.101.49
HIBBHibbett Spor20190820A18.3710.459.2010.631.25-0.18
HIGThe Hartford20190820A3.516.184.474.311.711.87
HIHOHighway Hold20190820A231.12165.61164.48164.481.131.13
HIIHuntington I20190820A13.355.850.730.865.114.98
HILHill Interna20190820A90.0352.0534.1332.2117.9219.84
HIPSGraniteShare20190820ETF34.9725.6125.6125.610.000.00
HIWHighwoods Pr20190820A8.744.52-0.851.335.373.18
HJLIHancock Jaff20190820A216.21132.6588.5191.8444.1340.81
HJPXiShares Curr20190820ETF34.2334.3934.3934.390.000.00
HLHecla Mining20190820A64.2650.7526.9431.6023.7919.14
HLALWahed FTSE U20190820ETF8.7716.4515.7015.700.740.74
HLFHerbalife Nu20190820A8.554.021.581.542.442.48
HLIHoulihan Lok20190820A12.777.601.98-3.915.6211.51
HLIOHelios Techn20190820A48.8524.3413.9514.8910.399.45
HLITHarmonic Inc20190820A16.3127.059.618.1217.4418.93
HLNEHamilton Lan20190820A35.2411.283.183.737.296.74
HLTHilton World20190820A4.442.381.271.501.110.88
HLXHelix Energy20190820A17.1725.1910.2114.1515.0111.11
HMHCHoughton Mif20190820A26.6025.0210.237.5114.7917.52
HMLPHOEGH LNG PA20190820A27.4815.0210.8711.124.163.91
HMNHorace Mann20190820A33.2910.726.316.674.414.04
HMNFHMN Financia20190820A445.86459.01459.01459.010.000.00
HMOPHartford Mun20190820ETF25.3527.0928.4828.48-1.39-1.39
HMSTHomeStreet,20190820A25.9214.075.546.918.537.16
HMSYHMS Holdings20190820A12.6810.33-3.753.2614.087.07
HMTVHemisphere M20190820A57.7638.3632.6333.145.745.22
HNDLStrategy Sha20190820ETF31.9014.9617.2816.70-2.32-1.74
HNGRHanger Inc.20190820A33.1312.325.026.777.305.55
HNIHNI Corporat20190820A14.016.362.411.743.954.62
HNNAHennessy Adv20190820A504.6829.2029.2029.200.000.00
HNRGHallador Ene20190820A44.9526.7215.6116.2111.1110.57
HOFTHooker Furni20190820A73.3034.6812.6212.7722.0721.91
HOGHarley-David20190820A5.455.171.542.073.633.10
HOLDAdvisorShare20190820ETF6.063.713.713.710.000.00
HOLIHollsys Auto20190820A26.119.22-1.38-0.1010.609.31
HOLXHologic Inc20190820A4.664.892.632.012.262.88
HOMBHome BancSha20190820A12.3332.643.003.4229.6329.21
HOMEAt Home Grou20190820A18.5515.7511.199.544.576.20
HOMZHoya Capital20190820ETF25.4116.9918.3717.76-1.38-0.77
HONHoneywell In20190820A2.932.020.440.601.581.42
HONEHarborOne Ba20190820A14.149.903.793.876.106.03
HOOKHOOKIPA Phar20190820A206.01160.37113.87117.5146.5042.86
HOPEHope Bancorp20190820A9.6110.87-0.280.6011.2310.29
HOTHHoth Therape20190820A847.30593.94516.15556.4277.7937.52
HOVHovnanian En20190820A71.5536.9912.4314.3624.5722.63
HPHelmerich &20190820A6.764.561.642.442.922.12
HPEHewlett Pack20190820A8.089.177.657.971.511.21
HPPHudson Pacif20190820A6.522.730.801.261.931.47
HPQHP Inc.20190820A5.435.493.463.522.031.97
HPRHighPoint Re20190820A82.6253.3240.2241.0613.1512.25
HQYHealthEquity20190820A14.499.874.535.805.344.07
HRHealthcare R20190820A6.997.86-0.50-0.068.377.92
HRBH&R Block, I20190820A3.843.620.351.413.272.26
HRCHILL-ROM HOL20190820A9.945.693.122.532.573.16
HRIHerc Holding20190820A31.3512.234.595.497.646.74
HRLHormel Foods20190820A3.052.481.701.780.770.70
HROWHarrow Healt20190820A64.2344.3719.1217.7025.2526.67
HRTGHERITAGE INS20190820A16.2111.87-0.811.5112.6910.36
HRTXHeron Therap20190820A19.3711.675.166.166.515.51
HRZNHorizon Tech20190820A17.4012.877.869.455.013.42
HSCHarsco Corpo20190820A13.016.352.552.933.803.42
HSCZiShares Curr20190820ETF56.9031.8729.9131.391.960.48
HSDTHelius Medic20190820A250.42154.25211.01128.99-56.7625.26
HSICHenry Schein20190820A4.307.841.091.676.756.17
HSIIHeidrick & S20190820A30.6822.044.094.1217.9517.92
HSKAHeska Corp20190820A80.3633.9524.6525.219.308.75
HSRTHartford Sho20190820ETF16.5410.9810.8810.880.100.10
HSTHost Hotels20190820A6.315.981.891.474.094.50
HSTMHealthStream20190820A26.0015.580.731.1014.8514.48
HSYThe Hershey20190820A3.904.370.851.063.523.32
HTHersha Hospi20190820A12.848.221.512.316.715.91
HTAHEALTHCARE T20190820A4.024.99-0.381.045.363.94
HTABHartford Sch20190820ETF33.0021.7721.7721.770.000.00
HTBIHomeTrust Ba20190820A27.3152.2319.2919.6532.9432.58
HTBKHeritage Com20190820A18.4617.301.711.9015.6015.41
HTBXHeat Biologi20190820A249.61477.75473.30473.404.454.35
HTECROBO Global20190820ETF45.4225.0825.5125.08-0.430.00
HTGCHercules Cap20190820A8.126.741.612.605.134.14
HTGMHTG Molecula20190820A186.73117.1895.8495.5621.3321.62
HTHHILLTOP HOLD20190820A10.6012.512.51-0.4910.0013.01
HTLDHeartland Ex20190820A19.139.813.673.586.146.23
HTLFHeartland Fi20190820A31.238.403.213.615.204.79
HTUSHull Tactica20190820ETF41.9020.6420.6020.640.050.00
HTZHertz Global20190820A9.297.513.334.564.192.95
HUBBHubbell Inco20190820A17.316.303.664.122.642.19
HUBGHUB Group In20190820A21.2921.47-0.56-4.7222.0326.18
HUBSHUBSPOT, INC20190820A15.8210.756.086.814.673.95
HUDHudson Ltd.20190820A44.2222.7510.8914.5411.868.21
HUMHumana Inc.20190820A7.993.521.911.801.611.72
HUNHuntsman Cor20190820A5.7511.461.923.619.557.85
HURCHurco Cos In20190820A96.1649.1628.6326.5720.5322.59
HURNHuron Consul20190820A61.6713.266.527.186.746.08
HUSAHouston Amer20190820A159.00270.61154.03154.03116.58116.58
HUSEStrategy Sha20190820ETF20.1213.997.069.536.934.46
HUSVFirst Trust20190820ETF11.236.176.295.95-0.110.22
HVBCHV Bancorp,20190820A207.1240.2140.2140.210.000.00
HVTHaverty Furn20190820A19.728.913.653.765.255.14
HVTAHaverty Furn20190820A242.82450.84450.84450.840.000.00
HWBKHawthorn Ban20190820A250.35109.2190.4598.1118.7711.10
HWCHancock Whit20190820A16.4442.4815.697.6326.7934.85
HWCCHouston Wire20190820A194.34170.92153.94156.9916.9813.93
HWKNHawkins Inc20190820A69.5639.7314.8618.2924.5721.14
HXLHexcel Corpo20190820A7.312.911.211.331.701.58
HYHYSTER-YALE20190820A50.6947.3034.2033.9613.1013.33
HYACHaymaker Acq20190820A144.8540.24141.20141.20-100.96-100.96
HYDVanEck Vecto20190820ETF1.691.511.441.460.070.05
HYDBiShares Edge20190820ETF12.524.194.034.090.160.11
HYDWXtrackers Lo20190820ETF8.119.099.099.090.000.00
HYEMVanEck Vecto20190820ETF27.4218.3313.6714.794.663.54
HYGiShares iBox20190820ETF1.161.801.461.480.350.33
HYGHiShares Inte20190820ETF7.222.832.743.040.09-0.21
HYGVFlexShares H20190820ETF10.564.394.124.210.270.18
HYHGProShares Hi20190820ETF35.0723.4813.1413.1410.3510.35
HYIHXtrackers Hi20190820ETF102.7728.3325.3625.122.973.22
HYLBXtrackers US20190820ETF2.371.920.970.980.950.95
HYLDHigh Yield E20190820ETF18.468.290.24-0.778.059.05
HYLSFirst Trust20190820ETF7.865.345.345.19-0.010.15
HYLVIQ S&P High20190820ETF15.9420.5422.0622.06-1.52-1.52