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 Avg20190821A7.545.742.422.833.322.91
ETF_AvgVW ETF Avg20190821ETF2.305.574.444.561.141.02
ETN_AvgVW ETN Avg20190821ETN14.8013.409.699.413.723.99
AAgilent Tech20190821A3.693.120.650.452.462.68
AAAlcoa Corpor20190821A6.309.296.466.122.833.18
AAAUPerth Mint P20190821ETF7.5412.800.650.6512.1512.15
AADRAdvisorShare20190821ETF22.2420.6519.2719.451.381.20
AALAmerican Air20190821A4.134.080.900.803.183.28
AAMCAltisource A20190821A985.20610.24507.98587.24102.2623.00
AAMEAtlantic Ame20190821A199.51213.70174.36174.3639.3439.34
AANAaron's, Inc20190821A12.345.632.562.563.063.07
AAOIApplied Opto20190821A28.6516.566.116.8610.459.70
AAONAaon Inc20190821A34.1014.966.337.758.627.21
AAPADVANCE AUTO20190821A5.393.870.860.973.012.90
AAPLApple Inc.20190821A0.750.84-0.040.280.870.56
AATAMERICAN ASS20190821A10.994.651.802.102.862.55
AAUAlmaden Mine20190821A147.00116.8895.5995.5921.2921.29
AAWWAtlas Air Wo20190821A25.6048.289.7910.7938.4937.49
AAXJiShares MSCI20190821ETF1.702.430.980.681.461.78
AAXNAxon Enterpr20190821A16.178.443.243.355.195.08
ABAllianceBern20190821A15.0516.126.816.319.329.81
ABBVABBVIE INC.20190821A2.362.230.600.521.641.71
ABCAmerisourceB20190821A6.104.741.80-0.012.944.75
ABCBAmeris Banco20190821A13.594.871.591.683.283.19
ABEOAbeona Thera20190821A69.8335.2523.0124.5212.2510.74
ABGAsbury Autom20190821A43.1015.499.0510.666.444.83
ABIOARCA biophar20190821A198.19120.74105.21103.0115.5317.73
ABMABM Industri20190821A14.457.902.313.205.604.70
ABMDAbiomed Inc20190821A13.0710.273.255.787.024.49
ABRArbor Realty20190821A8.175.924.421.591.504.33
ABTAbbott Labor20190821A2.471.780.911.160.860.62
ABTXAllegiance B20190821A35.5315.1110.1911.014.924.11
ABUSArbutus Biop20190821A189.84104.95110.2096.15-5.258.80
ACAssociated C20190821A269.00274.07265.63265.638.448.44
ACAArcosa, Inc.20190821A23.9812.543.536.559.015.99
ACADAcadia Pharm20190821A13.7915.101.932.5713.1612.52
ACAMAcamar Partn20190821A98.7220.3220.3220.320.000.00
ACBAurora Canna20190821A17.0513.639.899.393.754.23
ACBIAtlantic Cap20190821A20.5118.610.270.5218.3418.09
ACCAmerican Cam20190821A8.293.952.502.171.451.77
ACCOAcco Brands20190821A11.395.47-6.24-5.6911.7111.15
ACERAcer Therape20190821A182.85102.2977.1076.4325.1925.86
ACESALPS Clean E20190821ETF20.5513.1710.499.392.683.78
ACGLArch Capital20190821A5.105.883.914.331.961.54
ACHCAcadia Healt20190821A12.314.660.090.584.574.08
ACHVAchieve Life20190821A111.41121.5482.1886.3239.3635.22
ACIAAcacia Commu20190821A6.775.621.311.204.314.42
ACIOAptus Collar20190821ETF51.24312.34324.78313.44-12.45-1.11
ACIUAC Immune SA20190821A86.9549.7815.4212.7134.3737.07
ACIWACI Worldwid20190821A7.573.900.871.623.042.28
ACLSAxcelis Tech20190821A24.1421.36-0.07-0.5421.4321.90
ACMAecom20190821A7.454.331.281.023.043.31
ACMRACM Research20190821A58.6138.8714.5515.6024.3223.27
ACNAccenture PL20190821A3.696.300.502.025.804.28
ACNBACNB Corp20190821A128.87117.57110.80110.526.777.05
ACORAcorda Thera20190821A34.8225.6310.4112.7115.2212.92
ACREAres Commerc20190821A13.7511.195.286.015.915.18
ACRSAclaris Ther20190821A64.5263.8846.7855.0017.108.87
ACRXAcelRx Pharm20190821A44.8143.9032.7134.7411.189.15
ACSGXtrackers MS20190821ETF30.02
ACSIAmerican Cus20190821ETF11.7824.5924.0823.830.500.76
ACSTAcasti Pharm20190821A64.5545.4114.4920.2630.9225.14
ACTAdvisorShare20190821ETF18.1410.089.3310.080.750.00
ACTGAcacia Resea20190821A64.91102.3996.9798.355.424.04
ACTTAct II Globa20190821A37.900.180.34-19.33-0.1619.50
ACUAcme United20190821A751.34349.08345.95345.953.143.14
ACWFiShares Edge20190821ETF23.1918.8410.2219.078.62-0.22
ACWIiShares MSCI20190821ETF1.421.340.460.060.881.25
ACWViShares Edge20190821ETF7.203.463.333.380.130.08
ACWXiShares MSCI20190821ETF2.302.090.390.341.701.74
ACYAeroCentury20190821A264.5847.1767.8767.87-20.70-20.70
ADBEAdobe Inc.20190821A4.424.080.121.163.962.92
ADCAgree Realty20190821A16.706.222.342.183.884.04
ADESAdvanced Emi20190821A33.3416.088.398.647.697.44
ADIAnalog Devic20190821A6.147.983.894.304.093.68
ADILAdial Pharma20190821A552.22337.75338.85338.85-1.10-1.10
ADMArcher Danie20190821A2.783.201.872.171.341.04
ADMAADMA Biologi20190821A32.7322.793.514.3319.2718.47
ADMPAdamis Pharm20190821A103.3584.5368.5470.0616.0014.47
ADMSAdamas Pharm20190821A41.8328.546.206.5222.3422.02
ADNTAdient plc O20190821A18.9615.87-2.44-0.5418.3116.42
ADPAutomatic Da20190821A3.242.600.961.311.641.29
ADPTAdaptive Bio20190821A59.8040.7559.6923.54-18.9417.21
ADREInvesco BLDR20190821ETF35.5616.9516.9516.950.000.00
ADROAduro Biotec20190821A104.4866.9741.6445.3625.3321.61
ADSAlliance Dat20190821A8.925.031.191.193.843.83
ADSKAutodesk Inc20190821A4.813.610.430.803.182.80
ADSWAdvanced Dis20190821A3.122.772.092.110.670.66
ADTADT Inc.20190821A21.3315.988.669.537.326.45
ADTNAdtran Inc20190821A22.8414.410.515.1913.909.22
ADUSAddus HomeCa20190821A42.5320.548.9312.8411.617.70
ADVMAdverum Biot20190821A18.5910.81-2.303.2613.107.55
ADXSAdvaxis, Inc20190821A218.76207.37144.52147.3162.8560.07
AEAdams Resour20190821A111.4053.9924.6323.6129.3630.38
AEEAmeren Corpo20190821A3.833.120.911.222.201.90
AEGNAegion Corp20190821A32.5713.21-1.05-1.5814.2614.79
AEHRAehr Test Sy20190821A225.3781.7582.7682.76-1.01-1.01
AEISAdvanced Ene20190821A20.819.330.432.698.896.64
AELAmerican Equ20190821A16.596.961.602.375.364.59
AEMAgnico Eagle20190821A4.542.890.840.692.062.21
AEMDAETHLON MEDI20190821A380.21350.91350.91350.910.000.00
AEOAmerican Eag20190821A6.697.672.984.354.703.33
AEPAmerican Ele20190821A3.493.783.092.920.680.86
AERAercap Holdi20190821A7.483.260.040.673.222.60
AERIAerie Pharma20190821A23.8816.933.887.4513.059.48
AESAES Corporat20190821A6.955.991.892.314.113.69
AESEAllied Espor20190821A120.4587.6672.4573.1115.2114.55
AEYADDvantage T20190821A346.37300.05300.05300.050.000.00
AEYEAudioEye, In20190821A101.3679.0053.9254.5225.0824.48
AEZSAeterna Zent20190821A134.44141.44109.20108.5232.2432.91
AFCAllied Capit20190821A22.547.715.815.861.891.84
AFGAmerican Fin20190821A8.402.980.820.812.162.17
AFHAtlas Financ20190821A168.69200.40116.15155.4984.2444.90
AFIArmstrong Fl20190821A45.2320.438.387.2012.0513.23
AFIFAnfield Univ20190821ETF199.15197.47197.47197.470.000.00
AFINAmerican Fin20190821A17.7222.793.864.5818.9318.22
AFKVanEck Vecto20190821ETF27.3415.1526.1925.84-11.04-10.69
AFLAflac Inc.20190821A2.823.351.411.911.941.44
AFMDAffimed N.V.20190821A54.3353.7625.6326.4728.1327.29
AFTYPacer CSOP F20190821ETF27.1528.3228.3228.320.000.00
AFYAAfya Limited20190821A108.6050.8046.6042.624.208.18
AGFIRST MAJEST20190821A9.568.092.871.955.226.13
AGCOAGCO Corpora20190821A7.745.941.431.244.514.70
AGEAgeX Therape20190821A156.77119.0971.4182.2347.6836.86
AGENAgenus Inc.20190821A34.8633.1918.9420.1814.2513.02
AGFSAgroFresh So20190821A124.2066.9212.9121.1154.0245.81
AGGiShares Core20190821ETF0.880.750.250.250.500.50
AGGPIQ Enhanced20190821ETF9.462.081.131.130.950.95
AGGYWisdomTree Y20190821ETF6.173.051.952.771.100.27
AGIAlamos Gold20190821A14.2214.915.565.679.359.26
AGIOAgios Pharma20190821A28.128.735.726.333.022.40
AGLEAeglea BioTh20190821A81.2947.6117.1016.3630.5131.25
AGMFederal Agri20190821A58.5327.0018.8121.838.185.16
AGMAFederal Agri20190821A471.68285.35285.35285.350.000.00
AGMHAGM Group Ho20190821A979.25400.50375.18391.1325.329.37
AGNAllergan plc20190821A2.503.723.063.360.660.36
AGNCAGNC Investm20190821A6.266.022.572.583.453.44
AGNDWisdomTree T20190821ETF69.9913.3013.3013.300.000.00
AGOAssured Guar20190821A6.963.302.042.091.261.21
AGRAvangrid, In20190821A6.8125.44-0.04-0.4225.4725.86
AGROADECOAGRO S.20190821A33.6421.6812.4916.879.194.81
AGRXAgile Therap20190821A120.2867.6258.7360.388.907.25
AGSPlayAGS, Inc20190821A35.2418.243.607.5714.6410.67
AGTiShares MSCI20190821ETF49.5754.1553.8853.970.260.17
AGTCApplied Gene20190821A171.45238.71160.21171.7678.5066.96
AGXArgan, Inc20190821A36.2913.267.718.375.554.89
AGYSAgilysys, In20190821A27.0214.282.632.8311.6511.46
AGZiShares Agen20190821ETF2.651.752.552.52-0.80-0.77
AGZDWisdomTree T20190821ETF30.0110.360.450.459.909.90
AHCA.H. Belo Co20190821A88.1555.2818.0047.8437.297.44
AHHArmada Hoffl20190821A15.5061.963.438.5458.5353.42
AHPIAllied Healt20190821A501.08419.67445.05445.05-25.38-25.38
AHTAshford Hosp20190821A36.3228.157.317.6320.8420.52
AIArlington As20190821A19.2316.9312.3913.854.533.07
AIAiShares Asia20190821ETF12.349.677.849.031.830.64
AIEQAI Powered E20190821ETF28.0217.5411.5612.745.984.80
AIGAmerican Int20190821A2.683.072.160.700.912.37
AIHSSenmiao Tech20190821A662.061158.411076.841117.0281.5741.39
AIIQAI Powered I20190821ETF22.017.367.367.360.000.00
AIMCAltra Indust20190821A19.0620.640.882.6119.7618.03
AIMTAimmune Ther20190821A20.0523.5017.4117.316.096.19
AINAlbany Inter20190821A21.2310.105.486.394.623.71
AINCAshford Inc.20190821A444.49138.9795.69103.2643.2735.70
AINVApollo Inves20190821A10.7219.812.471.4217.3418.39
AIQGlobal X Fut20190821ETF50.5517.159.5510.017.607.13
AIRAAR Corp.20190821A17.149.14-2.09-2.0311.2311.17
AIRGAirgain, Inc20190821A69.3948.7822.7822.5526.0126.24
AIRIAir Industri20190821A131.0676.5776.5976.57-0.030.00
AIRRFirst Trust20190821ETF13.2511.308.295.983.015.32
AIRTAir T Inc20190821A416.72213.22213.22213.220.000.00
AITApplied Indu20190821A20.055.701.000.324.715.38
AIVApartment In20190821A4.373.030.931.282.111.75
AIZAssurant, In20190821A6.083.000.220.542.792.46
AJGArthur J. Ga20190821A4.422.741.661.831.080.91
AJRDAerojet Rock20190821A14.788.400.370.958.037.45
AJXGreat Ajax C20190821A14.338.155.355.602.802.55
AKAMAkamai Techn20190821A4.444.372.212.412.161.96
AKBAAkebia Thera20190821A24.3224.606.1510.4418.4514.16
AKCAAkcea Therap20190821A52.4636.3912.7616.0123.6320.38
AKERAkers Biosci20190821A233.47165.21158.22158.296.996.92
AKGAsanko Gold20190821A48.8850.5244.4044.756.115.77
AKRAcadia Realt20190821A11.9418.371.291.3917.0916.99
AKROAkero Therap20190821A178.2579.1210.5125.9268.6253.20
AKRXAkorn, Inc.20190821A39.3732.546.989.0925.5623.44
AKTSAKOUSTIS TEC20190821A35.2622.713.955.6418.7617.07
ALAir Lease Co20190821A9.555.030.781.624.253.41
ALBAlbemarle Co20190821A5.207.803.603.864.203.94
ALBOAlbireo Phar20190821A100.6453.4325.7425.8027.6927.64
ALCAlcon Inc. O20190821A4.932.850.951.011.901.85
ALCOAlico Inc20190821A158.4777.2258.6363.6418.5913.58
ALDXAldeyra Ther20190821A67.9960.6619.2324.8241.4335.84
ALEALLETE, Inc.20190821A18.149.684.685.285.004.39
ALECAlector, Inc20190821A57.2848.488.5212.6739.9635.81
ALEXAlexander &20190821A17.088.613.133.065.495.55
ALFAAlphaClone A20190821ETF26.36154.3128.51-44.53125.80198.84
ALGAlamo Group,20190821A74.1223.2411.6614.3211.588.92
ALGNAlign Techno20190821A10.037.883.625.144.262.74
ALGRAllegro Merg20190821A29.63
ALGTAllegiant Tr20190821A32.3714.998.618.996.375.99
ALIMAlimera Scie20190821A297.49221.57114.16112.42107.40109.14
ALJJALJ Regional20190821A1357.42819.44694.54694.54124.89124.89
ALKAlaska Air G20190821A5.622.590.861.051.731.54
ALKSAlkermes Inc20190821A17.619.807.167.722.632.08
ALLThe Allstate20190821A3.751.760.570.771.190.98
ALLEAllegion Pub20190821A5.245.841.241.464.604.38
ALLKAllakos Inc.20190821A49.5322.0612.6513.809.408.20
ALLOAllogene The20190821A88.5744.9621.9626.1123.0018.85
ALLTAllot Ltd. O20190821A33.0937.1425.0827.3412.059.80
ALLYAlly Financi20190821A3.402.550.16-0.062.392.61
ALNAAllena Pharm20190821A140.2052.658.6626.5743.9926.08
ALNYAlnylam Phar20190821A15.738.723.284.055.434.67
ALOAlio Gold In20190821A103.7690.3477.8178.0312.5312.31
ALOTAstroNova, I20190821A132.9195.7341.2853.0354.4542.71
ALPNAlpine Immun20190821A928.27121.22103.65111.6417.569.58
ALRMAlarm.com Ho20190821A18.3313.604.134.999.478.62
ALRNAileron Ther20190821A144.41101.6891.6989.569.9912.12
ALSKAlaska Commu20190821A133.85122.74104.0895.6618.6627.08
ALSNALLISON TRAN20190821A5.042.711.771.570.941.14
ALTAltimmune, I20190821A106.3279.3436.3536.2442.9943.10
ALTMAltus Midstr20190821A70.6852.5623.9222.4028.6430.16
ALTRAltair Engin20190821A26.6820.62-1.78-0.7122.4121.33
ALTSProShares Mo20190821ETF32.9321.5621.5621.560.000.00
ALTYGlobal X Sup20190821ETF22.808.448.498.49-0.05-0.05
ALVAutoliv, Inc20190821A8.624.990.742.194.252.80
ALXNAlexion Phar20190821A7.103.870.560.793.313.09
ALYAAlithya Grou20190821A100.5165.6651.6138.9114.0426.74
AMAntero Midst20190821A13.039.512.121.917.397.59
AMAGAMAG Pharmac20190821A20.1612.826.848.845.983.98
AMALAmalgamated20190821A213.3359.5153.2055.176.304.34
AMATApplied Mate20190821A2.342.560.701.151.861.41
AMBAAmbarella, I20190821A19.6426.548.059.3918.4917.14
AMBCAmbac Financ20190821A17.5849.20-4.46-5.0153.6654.21
AMCAMC ENTERTAI20190821A10.318.613.354.405.274.21
AMCAiShares Russ20190821ETF14.980.00
AMCIAMCI Acquisi20190821A19.98
AMCRAmcor plc Or20190821A11.048.352.833.395.514.96
AMCXAMC Networks20190821A12.5710.610.961.149.669.47
AMDAdvanced Mic20190821A3.183.361.491.781.871.58
AMEAmetek, Inc.20190821A4.412.941.141.561.811.38
AMEDAmedisys Inc20190821A18.578.314.334.443.983.86
AMEHApollo Medic20190821A132.6772.3944.1643.1928.2229.20
AMGAffiliated M20190821A10.067.993.283.574.714.42
AMGNAmgen Inc20190821A3.682.81-1.49-1.334.314.15
AMHAMERICAN HOM20190821A4.471.820.620.651.191.16
AMJJP Morgan Al20190821ETN4.3312.1410.3710.541.891.68
AMKAssetMark Fi20190821A83.5327.7415.3617.7312.3810.01
AMKRAmkor Techno20190821A12.2213.800.913.1412.8910.68
AMLPAlerian MLP20190821ETF10.897.105.105.522.001.57
AMNAMN Healthca20190821A19.294.761.361.343.403.42
AMNBAmerican Nat20190821A179.0663.7348.5549.1615.1814.57
AMOMQraft AI-Enh20190821ETF33.08418.8682.2282.22336.64336.64
AMOTAllied Motio20190821A98.9260.2450.4450.369.809.87
AMPAmeriprise F20190821A6.364.071.481.882.592.19
AMPEAmpio Pharma20190821A136.10118.96110.5399.958.4319.01
AMPHAmphastar Ph20190821A19.319.352.502.836.856.52
AMPYAmplify Ener20190821A33.8020.570.852.6419.7217.93
AMRBAmerican Riv20190821A456.15368.45368.45368.450.000.00
AMRCAmeresco, In20190821A29.7615.328.078.817.266.51
AMRHAmeri Holdin20190821A185.47210.42172.28173.3338.1437.09
AMRKA-Mark Preci20190821A189.4086.6381.8877.464.769.17
AMRSAmyris Inc.20190821A50.0135.6912.5324.1423.1611.56
AMRXAmneal Pharm20190821A38.5631.0915.2017.0915.8613.88
AMSAmerican Sha20190821A291.21161.28146.08144.9415.2016.34
AMSCAmerican Sup20190821A47.7323.549.0710.5714.4712.98
AMSFAMERISAFE, I20190821A36.6520.3116.5116.383.803.93
AMSWAAmerican Sof20190821A41.7647.4115.6815.6831.7331.73
AMTAmerican Tow20190821A4.624.961.471.663.493.30
AMTBAmerant Banc20190821A77.6627.0217.7020.669.326.36
AMTBBAmerant Banc20190821A654.06515.75515.75515.750.000.00
AMTDTD Ameritrad20190821A4.223.520.731.022.802.51
AMTXAemetis, Inc20190821A383.97323.15109.39109.39213.76213.76
AMUETRACS Aleri20190821ETN16.508.328.928.54-0.60-0.22
AMUBETRACS Aleri20190821ETN241.80
AMWDAmerican Woo20190821A30.5910.082.534.507.555.57
AMZAInfraCap MLP20190821ETF20.5849.1445.2545.423.903.73
AMZNAmazon.Com I20190821A3.512.011.101.380.910.63
ANAutoNation,20190821A9.184.190.931.203.262.99
ANABAnaptysBio,20190821A26.9216.302.784.3313.5311.97
ANATAmerican Nat20190821A72.3730.2017.5820.4612.629.73
ANDEAndersons In20190821A28.1217.983.593.3014.3914.68
ANETArista Netwo20190821A7.6512.50-0.690.0713.1912.44
ANFAbercrombie20190821A8.7615.1410.9711.754.193.41
ANGIANGI Homeser20190821A13.0520.857.358.8613.5112.01
ANGLVanEck Vecto20190821ETF5.508.498.268.310.230.18
ANGOAngioDynamic20190821A19.379.714.084.305.635.41
ANHAnworth Mort20190821A29.3431.4919.4719.6112.0211.88
ANIKAnika Therap20190821A27.107.135.743.271.393.85
ANIPANI Pharmace20190821A44.6916.345.487.5610.868.78
ANIXAnixa Biosci20190821A129.5157.3946.6247.7910.779.61
ANSSAnsys Inc20190821A8.904.160.391.203.772.96
ANTMANTHEM, INC.20190821A5.912.891.420.921.471.97
ANYSphere 3D Co20190821A414.11221.79154.07167.7567.7254.04
AOAiShares Core20190821ETF6.6921.923.313.6118.6118.30
AOBCAmerican Out20190821A14.3016.391.731.2414.6615.15
AOKiShares Core20190821ETF7.144.324.154.090.170.23
AOMiShares Core20190821ETF6.805.263.864.051.401.21
AONAon plc Clas20190821A5.513.270.140.093.143.18
AORiShares Core20190821ETF9.278.174.244.313.933.86
AOSA.O. Smith C20190821A5.187.681.505.906.181.78
AOSLAlpha and Om20190821A47.0621.562.51-1.8319.0523.39
APAmpco-Pittsb20190821A236.6167.2451.3251.3215.9315.93
APAApache Corpo20190821A5.325.542.132.223.413.31
APAMARTISAN PART20190821A11.718.756.055.342.693.41
APDAir Products20190821A5.783.530.322.232.211.98
APDNApplied DNA20190821A285.54212.68171.21171.2141.4641.46
APEIAmerican Pub20190821A34.8615.960.252.0115.7113.95
APENApollo Endos20190821A699.53173.82110.02114.1263.8059.71
APEXApex Global20190821A837.65441.6588.3888.38353.27353.27
APHAmphenol Cor20190821A3.773.10-0.82-0.513.923.61
APHAAphria Inc.20190821A15.4713.255.496.947.766.29
APLEApple Hospit20190821A6.526.622.642.303.984.32
APLSApellis Phar20190821A38.8737.2122.6123.0314.6014.19
APLTApplied Ther20190821A300.08217.36194.53194.5322.8322.83
APMAptorum Grou20190821A372.67
APOApollo Globa20190821A14.2420.0116.7017.183.302.83
APOGApogee Enter20190821A16.7112.473.894.108.588.37
APPFAppFolio, In20190821A39.8420.8311.7514.839.086.00
APPNAppian Corpo20190821A19.2611.888.748.543.143.34
APPSDigital Turb20190821A15.7413.764.784.278.999.49
APRNBlue Apron H20190821A53.6437.7527.7627.259.9910.50
APTAlpha Pro Te20190821A110.5163.2043.5660.4719.632.73
APTOAptose Biosc20190821A66.6149.4124.0726.2725.3423.14
APTSPreferred Ap20190821A17.9010.725.555.485.175.24
APTVAptiv PLC20190821A6.432.690.030.312.662.38
APTXAptinyx Inc.20190821A118.81215.44153.69152.5761.7662.87
APVOAptevo Thera20190821A193.78159.70116.05117.4943.6542.21
APWCAsia Pacific20190821A487.80386.89386.89386.890.000.00
APYApergy Corpo20190821A25.3610.947.586.763.364.18
APYXApyx Medical20190821A101.2469.9624.2628.2045.7041.76
AQBAquaBounty T20190821A169.7465.086.2611.4358.8253.65
AQMSAqua Metals,20190821A71.9760.2628.2432.0632.0228.20
AQNAlgonquin Po20190821A8.025.952.543.283.422.68
AQSTAquestive Th20190821A208.6780.6628.7733.5651.8947.10
AQUAEvoqua Water20190821A22.4517.293.204.3514.0912.98
ARANTERO RESOU20190821A28.5526.808.229.7418.5917.07
ARAAmerican Ren20190821A62.2328.0819.9020.278.187.81
ARAVAravive, Inc20190821A530.80223.89177.47173.3846.4250.51
ARAYAccuray Inco20190821A36.8135.7617.3817.3418.3818.42
ARCARC Document20190821A85.9962.1146.3348.1015.7814.02
ARCBArcBest Corp20190821A27.1521.445.225.4516.2215.99
ARCCAres Capital20190821A5.386.463.774.102.682.36
ARCEArco Platfor20190821A142.3750.6545.3747.735.282.92
ARCHArch Coal, I20190821A27.2214.654.285.0110.379.64
ARCMArrow Reserv20190821ETF90.76
ARCOARCOS DORADO20190821A19.8111.751.182.5210.579.24
ARCTArcturus The20190821A224.18117.3673.7773.7343.5943.63
ARDArdagh Group20190821A42.6213.224.655.608.577.62
ARDSAridis Pharm20190821A441.55276.87281.03281.03-4.16-4.16
ARDXArdelyx, Inc20190821A65.6445.3812.0114.2033.3631.17
AREAlexandria R20190821A7.843.661.502.002.171.66
ARECAMERICAN RES20190821A325.51391.19264.23324.39126.9666.80
ARESAres Managem20190821A10.314.732.342.602.392.13
ARGOArgo Group I20190821A33.5114.5010.859.323.645.18
ARGTGlobal X MSC20190821ETF21.6612.4510.4311.122.021.33
ARIAPOLLO COMME20190821A5.394.470.581.033.883.44
ARKFARK Fintech20190821ETF24.7220.5723.1320.53-2.560.04
ARKGARK Genomic20190821ETF15.3715.64-1.423.4017.0612.24
ARKKARK Innovati20190821ETF8.026.452.332.094.134.36
ARKQARK Autonomo20190821ETF15.2112.629.289.583.343.04
ARKRArk Restaura20190821A134.03119.93119.93119.930.000.00
ARKWARK Next Gen20190821ETF9.329.538.598.860.940.67
ARLAmerican Rea20190821A812.30278.85340.67341.45-61.82-62.60
ARLOArlo Technol20190821A34.0625.1611.5414.0013.6211.16
ARLPAlliance Res20190821A21.9919.319.9510.069.369.26
ARMKARAMARK20190821A3.203.761.511.972.251.79
ARMPArmata Pharm20190821A232.43126.36114.60119.2711.767.09
ARNAArena Pharma20190821A24.409.804.114.665.855.33
ARNCArconic Corp20190821A4.404.944.853.200.081.74
AROCArchrock Inc20190821A11.2711.012.494.798.526.21
AROWArrow Financ20190821A62.0776.0831.5632.0444.5344.05
ARPOAerpio Pharm20190821A232.03185.64168.25182.2217.393.42
ARRARMOUR Resid20190821A6.207.724.524.973.202.76
ARTLArtelo Biosc20190821A444.33219.6481.36125.66138.2893.98
ARTNAArtesian Res20190821A125.2569.1359.4661.499.677.64
ARTWArts-Way Man20190821A595.45188.94181.70181.707.247.24
ARVNArvinas, Inc20190821A120.8861.6850.5355.1111.156.57
ARWArrow Electr20190821A10.674.930.641.654.293.27
ARWRArrowhead Re20190821A13.4413.666.738.536.935.14
ARYAARYA Science20190821A169.1912.4612.4612.460.000.00
ASBAssociated B20190821A5.753.580.971.112.612.47
ASCARDMORE SHIP20190821A34.8322.5912.2813.6710.318.92
ASEAGlobal X FTS20190821ETF283.34180.38180.38180.380.000.00
ASETFlexShares R20190821ETF59.3341.0041.0341.00-0.030.00
ASFIAsta Funding20190821A290.50241.62247.64247.64-6.02-6.02
ASGNASGN Incorpo20190821A17.738.113.054.985.063.13
ASHAshland Glob20190821A7.653.73-0.23-0.023.963.75
ASHRXtrackers Ha20190821ETF3.662.451.561.780.890.67
ASHSXtrackers Ha20190821ETF17.1615.3813.5113.871.861.50
ASHXXtrackers MS20190821ETF141.09
ASIXAdvanSix Inc20190821A24.5012.561.271.8711.2910.68
ASMAvino Silver20190821A112.41169.34128.17118.0641.1751.65
ASMBAssembly Bio20190821A65.8137.175.919.5131.2627.66
ASNAAscena Retai20190821A84.1883.8258.9265.4624.9018.35
ASPNAspen Aeroge20190821A80.9326.0121.4012.644.6113.37
ASPSAltisource P20190821A93.3058.6126.9827.3631.6331.25
ASPUASPEN GROUP,20190821A155.0958.5127.1923.9131.3134.59
ASRTAssertio The20190821A68.7662.7617.0520.3445.7342.42
ASRVAmeriServ Fi20190821A66.5672.4972.4972.490.000.00
ASTCAstrotech Co20190821A803.56366.40310.03334.6756.3631.73
ASTEAstec Indust20190821A30.8314.123.654.3310.469.79
ASURAsure Softwa20190821A36.0230.018.697.9721.3222.04
ASYSAmtech Syste20190821A104.4670.1144.4544.4125.6625.70
ATAtlantic Pow20190821A44.1228.766.7916.4121.9812.35
ATECAlphatec Hol20190821A53.1030.008.445.9621.5624.05
ATENA10 NETWORKS20190821A15.7512.234.544.907.697.32
ATESTCTest Symbol20190821A19.9811.8911.9711.97-0.08-0.08
ATESTGTEST SYMBOL20190821A28.8114.0114.0014.020.01-0.01
ATEXAnterix Inc.20190821A79.4922.1111.1413.5010.978.61
ATGEAdtalem Glob20190821A8.886.120.881.295.244.83
ATHAthene Holdi20190821A7.993.921.982.361.941.55
ATHXAthersys, In20190821A73.4570.6128.4829.7842.1440.84
ATIAllegheny Te20190821A8.254.080.761.373.322.71
ATIFATIF Holding20190821A393.86373.66361.68367.5411.986.12
ATKRAtkore Inter20190821A14.245.693.153.862.541.84
ATLCAtlanticus H20190821A216.40131.07110.36122.5220.718.54
ATLOAMES Nationa20190821A148.70105.15104.1898.720.986.43
ATMPiPath Select20190821ETF7.0512.958.538.534.414.42
ATNIATN Internat20190821A65.7139.9424.8329.2615.1210.68
ATNMActinium Pha20190821A99.8674.5240.0144.1634.5330.36
ATNXAthenex, Inc20190821A17.5110.510.637.979.882.54
ATOAtmos Energy20190821A5.725.281.280.744.004.54
ATOMAtomera Inco20190821A392.71152.51125.49124.7527.0227.76
ATOSAtossa Thera20190821A126.4386.5265.8965.6020.6320.91
ATRAptarGroup,20190821A10.524.511.362.173.152.34
ATRAAtara Biothe20190821A32.9338.278.4210.0529.8528.22
ATRCAtriCure, In20190821A32.299.6111.275.19-1.674.42
ATROAstronics Co20190821A29.1613.072.073.7911.019.29
ATRSAntares Phar20190821A31.0925.607.5510.1918.0515.41
ATSGAir Transpor20190821A17.5411.988.7611.133.220.86
ATTOAtento S.A.20190821A79.2368.2233.8230.5834.3937.64
ATUSAltice USA,20190821A4.093.311.191.132.112.18
ATVIActivision B20190821A2.804.251.961.822.292.43
ATXIAvenue Thera20190821A419.42304.50281.46281.4723.0423.03
AUBAtlantic Uni20190821A19.549.462.062.647.396.82
AUBNAuburn Natio20190821A406.45183.88184.85183.88-0.970.00
AUDCAudioCodes L20190821A30.9723.788.8410.5614.9413.22
AUGAuryn Resour20190821A148.90142.21101.28105.3940.9336.81
AUMNGolden Miner20190821A139.09126.11114.94114.8411.1711.26
AUPHAurinia Phar20190821A21.3316.924.388.3012.548.63
AUSFGlobal X Ada20190821ETF28.1519.5318.1719.021.360.51
AUTOAutoWeb, Inc20190821A1354.061135.42932.36932.36203.05203.05
AUYYamana Gold,20190821A29.6925.6710.7511.0814.9014.57
AVAAvista Corpo20190821A8.644.271.732.472.541.80
AVAVAeroVironmen20190821A23.0916.534.735.0111.8011.52
AVBAvalonBay Co20190821A6.422.840.900.981.951.86
AVCOAvalon Globo20190821A79.4252.4829.7130.7222.7721.76
AVDAmerican Van20190821A42.8218.209.0510.429.227.82
AVEOAVEO Pharmac20190821A70.4666.2540.4852.9625.7713.29
AVGOBroadcom Inc20190821A4.913.111.541.681.571.43
AVGRAvinger, Inc20190821A125.4983.6859.1147.7524.5835.94
AVIDAvid Technol20190821A36.6517.146.265.7410.8711.39
AVLRAvalara, Inc20190821A17.689.384.255.405.133.99
AVNSAvanos Medic20190821A18.097.803.283.014.524.79
AVNWAviat Networ20190821A183.4977.6457.1363.3020.5114.34
AVROAVROBIO, Inc20190821A98.4448.1617.1818.4630.9929.71
AVTAvnet, Inc.20190821A7.992.900.380.312.522.59
AVTRAvantor, Inc20190821A17.356.712.313.894.402.82
AVXLAnavex Life20190821A78.4755.329.6312.7245.6942.59
AVYAvery Dennis20190821A7.694.11-1.030.325.143.80
AVYAAvaya Holdin20190821A10.049.494.485.735.013.77
AWIArmstrong Wo20190821A10.304.170.190.853.973.31
AWKAmerican Wat20190821A5.692.920.471.232.451.69
AWRAmerican Sta20190821A13.639.041.812.047.236.99
AWREAware Inc20190821A543.80102.2239.7634.5662.4667.66
AWTMAware Ultra-20190821ETF3.575.955.955.950.000.00
AWXAvalon Holdi20190821A288.66196.43182.81206.9013.62-10.47
AXAxos Financi20190821A14.038.275.486.572.801.76
AXASAbraxas Petr20190821A121.7998.4534.5466.0163.9032.44
AXDXAccelerate D20190821A66.3126.2411.6412.4514.6013.79
AXEAnixter Inte20190821A23.4910.554.795.565.774.99
AXGNAxogen, Inc.20190821A29.6012.4211.1311.321.281.09
AXGTAxovant Gene20190821A94.9465.5343.8245.7621.7019.77
AXJLWisdomTree A20190821ETF31.124.424.424.420.000.00
AXLAmerican Axl20190821A15.7212.364.207.308.155.06
AXLAAxcella Heal20190821A596.35431.21366.37366.3764.8464.84
AXNXAxonics Modu20190821A60.8936.5428.1829.338.367.21
AXPAmerican Exp20190821A2.201.980.720.781.261.20
AXRAMREP Corpor20190821A742.04413.88571.17530.05-157.29-116.17
AXSAxis Capital20190821A8.462.89-4.24-3.017.135.90
AXSMAxsome Thera20190821A21.1110.051.692.678.367.39
AXTAAxalta Coati20190821A4.3211.508.978.122.533.42
AXTIAXT Inc20190821A33.2135.4012.9113.1622.4922.24
AXUAlexco Resou20190821A56.8841.9629.1830.9112.7811.05
AYAtlantica Yi20190821A11.4818.243.013.7715.2314.47
AYIAcuity Brand20190821A17.9110.162.273.537.896.63
AYTUAytu BioScie20190821A223.62207.61190.53210.7617.07-3.15
AYXAlteryx, Inc20190821A10.646.762.242.754.524.01
AZOAutoZone, In20190821A12.556.452.172.843.953.48
AZPNAspen Techno20190821A14.716.812.372.294.434.52
AZREAzure Power20190821A166.4565.0122.8134.6942.2030.32
AZRXAzurRx BioPh20190821A147.44125.3482.4688.3742.8936.97
AZZAZZ Inc.20190821A52.4923.8512.6512.4111.2011.44
BBarnes Group20190821A20.716.531.712.954.833.59
BABoeing Compa20190821A3.382.260.971.351.290.92
BABInvesco Taxa20190821ETF5.094.393.973.990.410.39
BACBank of Amer20190821A3.713.26-0.330.993.592.27
BAHBooz Allen H20190821A5.262.520.391.022.121.49
BALiPath Series20190821ETN41.2616.8515.3615.261.501.60
BAMBrookfield A20190821A2.182.500.670.781.831.72
BANCBanc of Cali20190821A15.3016.2926.4026.27-10.11-9.98
BANDBandwidth In20190821A28.7018.609.3310.609.278.00
BANFBancfirst Co20190821A59.9419.779.8611.919.917.85
BANRBanner Corp.20190821A21.087.773.123.834.653.94
BANXStoneCastle20190821A84.1140.0128.8728.8711.1311.13
BAPCredicorp LT20190821A14.377.112.593.404.533.71
BAPRInnovator S&20190821ETF37.6733.2033.2033.200.000.00
BASIBioanalytica20190821A193.00104.8024.6967.7980.1037.01
BATRALiberty Medi20190821A48.3131.5723.3123.548.268.03
BATRKLiberty Medi20190821A35.0925.7211.7412.9613.9912.76
BATTAmplify Adva20190821ETF42.7513.816.5112.097.301.72
BAUGInnovator S&20190821ETF25.460.760.750.750.010.01
BAXBaxter Inter20190821A3.371.930.230.321.711.62
BBBlackBerry L20190821A14.0911.502.893.968.617.54
BBAXJPMorgan Bet20190821ETF16.209.158.828.810.330.34
BBBYBed Bath & B20190821A13.0313.432.013.6011.429.82
BBCVirtus LifeS20190821ETF27.447.168.198.05-1.03-0.89
BBCAJPMorgan Bet20190821ETF6.234.593.413.441.181.16
BBCPConcrete Pum20190821A173.4869.2333.1735.3036.0633.93
BBDCBarings BDC,20190821A16.9011.536.918.104.623.44
BBEUJPMorgan Bet20190821ETF4.7811.3111.3111.390.01-0.07
BBGIBeasley Broa20190821A173.5575.1459.1159.1116.0316.03
BBHVanEck Vecto20190821ETF9.665.064.024.771.040.29
BBIOBridgeBio Ph20190821A84.7436.5920.9422.3815.6514.21
BBJPJPMorgan Bet20190821ETF5.394.554.214.280.340.27
BBPVirtus LifeS20190821ETF25.223.163.243.22-0.08-0.06
BBREJPMorgan Bet20190821ETF3.895.843.614.472.231.36
BBSAJPMorgan Bet20190821ETF5.652.101.601.600.500.50
BBSIBarrett Busi20190821A65.7228.7923.4521.315.337.48
BBUBrookfield B20190821A29.1314.946.226.898.728.05
BBUSJPMorgan Bet20190821ETF5.7010.1110.1110.110.000.00
BBWBuild-A-Bear20190821A78.5152.2071.6951.19-19.491.01
BBXBBX Capital20190821A66.7939.4814.8219.6224.6719.86
BBYBest Buy Com20190821A5.485.904.845.241.060.66
BCBrunswick Co20190821A9.124.45-0.210.144.664.31
BCBPBCB Bancorp20190821A46.5828.1616.0316.0312.1312.13
BCCBoise Cascad20190821A17.4421.90-0.140.1422.0521.76
BCDAberdeen Sta20190821ETF24.423.623.623.620.000.00
BCDABioCardia, I20190821A148.5168.2463.7063.704.544.54
BCEBCE, Inc.20190821A2.273.342.843.060.500.28
BCEIBONANZA CREE20190821A38.6117.508.139.989.377.52
BCELAtreca, Inc.20190821A223.37128.8863.0370.9465.8657.94
BCIAberdeen Sta20190821ETF19.4010.829.0618.501.76-7.68
BCLIBrainstorm C20190821A51.8055.55-14.93-1.1770.4756.71
BCMiPath Pure B20190821ETN22.4424.7824.4626.850.32-2.07
BCMLBayCom Corp20190821A165.3775.4145.8345.8329.5829.58
BCOThe Brink's20190821A15.316.552.733.033.823.53
BCOMB Communicat20190821A267.61170.28169.08169.081.201.20
BCORBlucora, Inc20190821A25.2513.522.032.7711.4810.74
BCOVBrightcove,20190821A20.7210.392.444.207.956.19
BCOW1895 Bancorp20190821A211.64168.94168.94168.940.000.00
BCPCBalchem Corp20190821A32.8018.3816.8616.941.521.45
BCRXBioCryst Pha20190821A40.7931.6115.6513.1815.9618.42
BCSFBain Capital20190821A13.7613.6211.0011.052.622.56
BCTFBancorp 34,20190821A184.11127.80191.39127.80-63.590.00
BDCBelden Inc.20190821A17.906.001.851.994.164.01
BDCSUBS AG Excha20190821ETN50.1031.4431.4431.440.000.00
BDCZETRACS Wells20190821ETN72.36
BDGEBridge Banco20190821A65.0619.7814.9614.584.835.20
BDLFlanigan's E20190821A624.39981.65988.99988.99-7.34-7.34
BDNBrandywine R20190821A7.426.253.152.433.103.82
BDRBlonder Tong20190821A457.77380.83317.67317.6763.1563.15
BDSIBioDelivery20190821A23.5335.7612.239.8923.5325.87
BDXBecton, Dick20190821A5.582.560.741.041.821.52
BEBloom Energy20190821A21.9615.416.488.698.926.71
BEATBioTelemetry20190821A28.8023.855.547.6418.3116.22
BECNBeacon Roofi20190821A13.176.811.942.484.954.41
BELFABel Fuse Inc20190821A1112.03682.08682.08682.080.000.00
BELFBBel Fuse Inc20190821A241.0256.1943.0344.8413.1611.35
BENFranklin Res20190821A4.103.481.891.931.601.56
BEPBrookfield R20190821A7.607.706.255.431.452.27
BERYBerry Global20190821A6.193.171.821.961.351.21
BFABrown-Forman20190821A46.7123.3321.5621.661.771.67
BFBBrown-Forman20190821A3.792.151.810.890.341.25
BFAMBRIGHT HORIZ20190821A13.796.272.553.123.723.15
BFCBank First C20190821A175.8495.9090.7290.035.185.87
BFINBankFinancia20190821A60.8931.6532.0332.21-0.38-0.56
BFITGlobal X Hea20190821ETF148.3245.7745.7745.770.000.00
BFORBarron's 40020190821ETF10.497.886.166.381.721.51
BFSSaul Centers20190821A46.1340.7129.5132.7111.208.00
BFSTBusiness Fir20190821A207.8699.09110.38109.46-11.29-10.37
BGBunge Limite20190821A7.003.261.291.631.981.64
BGCPBGC Partners20190821A20.3026.7910.7711.5216.0715.33
BGFVBig 5 Sporti20190821A76.1164.919.4119.5355.5045.38
BGGBriggs & Str20190821A25.2315.662.135.6713.539.99
BGIBirks Group20190821A413.66
BGRNiShares Glob20190821ETF20.7616.6015.7315.730.870.87
BGSB&G Foods, I20190821A7.957.825.365.352.472.48
BGSFBG Staffing20190821A136.7978.1642.7546.0835.4232.08
BHBiglari Hold20190821A147.8935.9924.1031.8411.894.16
BHATBlue Hat Int20190821A244.33130.2435.5249.5194.7280.74
BHBBar Harbor B20190821A107.9498.4086.0186.5812.3911.82
BHCBausch Healt20190821A5.515.203.384.171.831.04
BHEBenchmark El20190821A10.6326.551.854.5524.7022.00
BHFBrighthouse20190821A8.596.777.166.82-0.39-0.05
BHLBBerkshire Hi20190821A14.765.512.593.462.932.06
BHRBraemar Hote20190821A45.2323.6614.9618.548.705.12
BHTGBioHiTech Gl20190821A444.64262.91262.91262.910.000.00
BHVNBiohaven Pha20190821A25.8612.303.745.528.566.78
BIBProShares Ul20190821ETF12.848.37-0.410.348.788.03
BIBLInspire 10020190821ETF31.0711.9911.4611.460.520.52
BICKFirst Trust20190821ETF65.7630.1629.5030.300.66-0.14
BIGBig Lots, In20190821A15.2912.169.5610.832.591.33
BIIBBiogen Inc.20190821A6.513.610.491.003.122.61
BILSPDR Bloombe20190821ETF1.090.490.480.480.010.01
BIMIBOQI Interna20190821A314.65220.22196.98196.2823.2423.94
BIOBio-Rad Labo20190821A20.949.143.834.155.315.00
BIOBBio-Rad Labo20190821A81.2047.4847.4847.480.000.00
BIOCBiocept, Inc20190821A61.9671.8862.4251.639.4620.25
BIOLBiolase, Inc20190821A474.36349.28226.91247.88122.37101.40
BIOXBioceres Cro20190821A197.4565.1225.3228.8939.8036.23
BIPBrookfield I20190821A6.854.552.862.811.681.74
BISProShares Ul20190821ETF20.8810.076.837.833.242.25
BIVVanguard Int20190821ETF1.740.760.260.320.500.44
BIZDVanEck Vecto20190821ETF9.506.025.985.990.040.03
BJBJs Wholesal20190821A9.165.671.162.354.513.32
BJANInnovator S&20190821ETF18.4011.2710.5910.590.680.68
BJKVanEck Vecto20190821ETF78.0850.8950.8950.890.000.00
BJRIBJ's Restaur20190821A14.4214.412.592.9011.8211.50
BJULInnovator S&20190821ETF19.4016.8418.8616.85-2.02-0.01
BJUNInnovator S&20190821ETF33.0299.2099.2099.200.000.00
BKBank of New20190821A2.682.390.390.572.001.82
BKCCBlackRock Ca20190821A24.7165.7617.7958.2847.967.48
BKDBrookdale Se20190821A12.659.804.855.814.963.98
BKEThe Buckle,20190821A15.8112.021.801.9310.2210.09
BKEPBlueknight E20190821A93.7175.3541.6052.0333.7523.32
BKFiShares MSCI20190821ETF14.336.925.494.861.432.06
BKHBlack Hills20190821A9.353.820.860.772.963.05
BKIBlack Knight20190821A7.665.292.632.582.672.72
BKLNInvesco Seni20190821ETF4.452.151.000.921.121.22
BKNGBooking Hold20190821A10.114.892.793.052.001.77
BKSCBank of Sout20190821A441.60362.71317.31317.3145.4045.40
BKTIBK Technolog20190821A52.7236.4346.9746.97-10.53-10.53
BKUBankunited,20190821A7.3113.060.352.1712.7110.94
BKYIBIO-key Inte20190821A121.21762.57762.57762.570.000.00
BLBlackLine, I20190821A17.1113.500.494.1913.019.31
BLBDBlue Bird Co20190821A80.3239.0921.8824.4117.2014.68
BLCMBellicum Pha20190821A57.142805.962802.082802.233.883.73
BLCNReality Shar20190821ETF71.1444.6343.4943.491.141.14
BLDTopBuild Cor20190821A26.5727.797.5610.9620.2316.83
BLDPBallard Powe20190821A23.4324.125.555.3118.5718.81
BLDRBuilders Fir20190821A6.976.802.773.194.033.61
BLESInspire Glob20190821ETF146.4849.6849.6849.680.000.00
BLFSBioLife Solu20190821A62.0991.1624.7127.5966.4563.57
BLHYVirtus Newfl20190821ETF28.6635.9935.2135.210.780.78
BLINBridgeline D20190821A210.05153.56101.42104.0552.1449.51
BLKBlackrock, I20190821A8.424.211.801.902.412.31
BLKBBlackbaud, I20190821A23.557.483.463.454.014.02
BLLBall Corpora20190821A4.282.010.060.531.951.49
BLMNBloomin' Bra20190821A9.1911.784.492.587.299.21
BLNKBlink Chargi20190821A127.7779.9844.7544.6735.2435.31
BLOKAmplify Tran20190821ETF17.0523.8510.5913.3813.2510.47
BLPHBellerophon20190821A222.82153.27141.27138.7712.0114.50
BLUEbluebird bio20190821A19.9910.073.764.056.316.02
BLVVanguard Lon20190821ETF4.632.371.021.051.351.32
BLXBanco Latino20190821A31.4815.439.9312.445.502.99
BMCHBMC Stock Ho20190821A12.9320.2415.8616.314.383.93
BMIBadger Meter20190821A25.039.447.387.372.062.06
BMLPDorsey Wrigh20190821ETF141.78381.33-14.60-14.60395.93395.93
BMOBank of Mont20190821A2.672.720.440.412.282.31
BMRABIOMERICA IN20190821A206.47199.15147.50148.4151.6550.74
BMRCBank of Mari20190821A62.6331.9025.3125.886.596.01
BMRNBioMarin Pha20190821A8.265.892.262.583.633.31
BMTCBryn Mawr Ba20190821A36.6128.3419.7923.118.555.23
BMYBristol-Myer20190821A2.152.943.121.83-0.181.11
BNDVanguard Tot20190821ETF1.191.540.940.980.600.56
BNDCFlexShares C20190821ETF20.8513.1813.1813.070.000.11
BNDWVanguard Tot20190821ETF5.583.711.952.721.760.99
BNDXVanguard Tot20190821ETF1.700.870.760.730.110.14
BNEDBarnes & Nob20190821A38.4226.6513.0710.6913.5915.96
BNFTBenefitfocus20190821A24.8718.324.666.2213.6512.10
BNGOBionano Geno20190821A738.41495.17491.99491.303.183.87
BNKDMicroSectors20190821ETN16.974.0614.218.12-10.15-4.06
BNKOMicroSectors20190821ETN13.5312.83-7.34-5.5120.1818.34
BNKUMicroSectors20190821ETN18.1854.10-18.1217.3072.2336.80
BNKZMicroSectors20190821ETN13.37
BNSBank of Nova20190821A2.002.611.241.221.381.39
BNSOBonso Electr20190821A1518.94801.08801.08801.080.000.00
BOCHBank of Comm20190821A44.5628.8425.5423.503.305.34
BOCTInnovator S&20190821ETF19.629.488.489.231.000.25
BOHBank of Hawa20190821A21.325.801.561.944.243.87
BOKFBOK Financia20190821A23.8411.298.729.172.572.12
BOMNBoston Omaha20190821A64.0768.3926.0526.9842.3441.41
BONDPIMCO Active20190821ETF2.842.301.611.590.700.71
BOOMDMC Global I20190821A28.0015.143.404.9111.7410.23
BOOTBoot Barn Ho20190821A19.309.091.993.077.116.02
BORRBorr Drillin20190821A185.17123.9976.96110.6247.0313.37
BOSCB.O.S. Bette20190821A203.3490.9487.1887.203.763.73
BOSSGlobal X Fou20190821ETF27.596.566.566.560.000.00
BOTJBank of the20190821A296.24257.36257.36257.360.000.00
BOTZGlobal X Fun20190821ETF5.5812.272.598.069.684.21
BOUTInnovator IB20190821ETF62.9749.3539.9743.979.395.38
BOXBOX, INC.20190821A8.256.340.271.056.075.28
BOXLBoxlight Cor20190821A136.38121.5813.6113.61107.97107.97
BPFHBoston Priva20190821A11.9414.885.505.209.389.68
BPMCBlueprint Me20190821A23.887.583.672.913.914.67
BPMPBP Midstream20190821A22.538.62-0.191.788.816.84
BPMXBioPharmX Co20190821A145.25169.5390.19107.6679.3461.87
BPOPPopular Inc20190821A9.884.861.521.623.333.23
BPRNThe Bank of20190821A120.7454.0353.0953.320.940.71
BPTBP Prudhoe B20190821A51.3433.4212.5111.2620.9122.16
BPTHBio-Path Hol20190821A98.0353.399.2913.8444.1039.56
BPYBrookfield P20190821A5.324.820.360.724.464.10
BRBroadridge F20190821A5.372.470.560.621.921.85
BRCBrady Corpor20190821A16.746.572.522.714.053.87
BREWCraft Brew A20190821A42.8326.7510.429.5916.3317.16
BRFVanEck Vecto20190821ETF54.8636.3932.4532.193.944.20
BRGBluerock Res20190821A29.6027.6712.5315.5115.1512.17
BRIDBridgford Fo20190821A284.52315.15297.26310.1817.904.97
BRKABerkshire Ha20190821A0.02
BRKBBERKSHIRE HA20190821A1.681.560.680.760.880.80
BRKLBrookline Ba20190821A11.2829.791.601.8928.1827.90
BRKRBruker Corpo20190821A9.229.432.322.687.116.76
BRKSBrooks Autom20190821A16.3314.901.02-1.5113.8716.41
BRNBarnwell Ind20190821A1692.571093.59230.31230.31863.28863.28
BROBrown & Brow20190821A3.483.260.611.572.651.69
BROGBrooge Energ20190821A19.6119.6019.6019.600.000.00
BRPABig Rock Par20190821A226.8494.7494.7494.740.000.00
BRQSBorqs Techno20190821A2102.91
BRTBRT Apartmen20190821A67.5494.0190.0290.793.993.22
BRXBRIXMOR PROP20190821A5.555.060.651.004.424.06
BRYBerry Corpor20190821A29.2923.772.894.7220.8819.05
BRZUDirexion Dai20190821ETF5.064.041.181.272.852.77
BSAEInvesco Bull20190821ETF39.1811.0511.0511.050.000.00
BSBEInvesco Bull20190821ETF33.54
BSCEInvesco Bull20190821ETF36.4221.1021.1021.100.000.00
BSCKInvesco Bull20190821ETF5.033.012.712.720.300.30
BSCLInvesco Bull20190821ETF4.993.973.653.730.320.24
BSCMInvesco Bull20190821ETF5.403.503.453.440.050.06
BSCNInvesco Bull20190821ETF10.766.566.506.520.060.05
BSCOInvesco Bull20190821ETF7.894.775.034.78-0.26-0.01
BSCPInvesco Bull20190821ETF9.922.992.882.880.110.11
BSCQInvesco Bull20190821ETF21.7710.7610.7610.760.000.00
BSCRInvesco Bull20190821ETF14.438.788.438.430.350.35
BSCSInvesco Bull20190821ETF23.9813.1212.4712.470.650.65
BSDEInvesco Bull20190821ETF34.9241.6041.6041.600.000.00
BSETBassett Furn20190821A103.1451.6029.3431.7722.2619.83
BSGMBioSig Techn20190821A54.5330.3314.6816.0415.6514.30
BSIGBrightSphere20190821A22.9011.871.903.579.978.30
BSJKInvesco Bull20190821ETF7.063.933.283.550.650.39
BSJLInvesco Bull20190821ETF6.034.203.743.620.460.59
BSJMInvesco Bull20190821ETF11.814.361.783.172.581.19
BSJNInvesco Bull20190821ETF27.9610.639.699.320.941.31
BSJOInvesco Bull20190821ETF17.6611.4810.4210.891.050.59
BSJPInvesco Bull20190821ETF27.2910.5310.0210.300.500.23
BSJQInvesco Bull20190821ETF18.667.647.647.640.000.00
BSMBlack Stone20190821A23.2512.804.643.618.169.19
BSQRBSQUARE Corp20190821A235.81124.88124.88124.880.000.00
BSRRSierra Banco20190821A123.9455.7837.8239.3117.9616.48
BSTCBioSpecifics20190821A106.9348.2924.0828.3724.2019.92
BSVVanguard Sho20190821ETF1.240.730.490.510.240.22
BSVNBank7 Corp.20190821A515.67113.98115.34113.88-1.360.10
BSXBoston Scien20190821A2.564.290.980.993.323.32
BTAIBioXcel Ther20190821A285.85178.54168.59168.599.969.95
BTALAGFiQ U.S. M20190821ETF13.037.785.377.192.420.59
BTEBaytex Energ20190821A73.8064.3835.6334.8328.7529.55
BTECPrincipal He20190821ETF27.625.784.404.401.381.38
BTGB2Gold Corp.20190821A28.2123.7912.9913.2910.8110.50
BTNBallantyne S20190821A149.34118.6975.4875.4843.2143.21
BTUPeabody Ener20190821A14.4824.146.787.4217.3616.72
BULPacer US Cas20190821ETF15.48
BURLBURLINGTON S20190821A9.784.431.032.003.402.43
BUSEFirst Busey20190821A25.7310.22-0.090.5310.319.69
BUYUSCF SummerH20190821ETF85.59
BUYNUSCF SummerH20190821ETF78.3532.7130.7030.702.012.01
BVBrightView H20190821A25.8813.736.376.317.357.42
BVALBrand Value20190821ETF17.127.006.407.000.600.00
BVSNBroadvision20190821A690.89192.11167.66167.6624.4524.45
BWBabcock & Wi20190821A50.0926.9019.5421.957.364.95
BWABorgWarner I20190821A5.814.48-0.541.185.023.31
BWBBridgewater20190821A140.1458.3753.2356.365.142.02
BWENBroadwind En20190821A374.83208.19143.38199.0664.819.13
BWFGBankwell Fin20190821A238.9793.3024.0624.0669.2469.24
BWLABowl America20190821A708.92149.39149.39149.390.000.00
BWXSPDR Bloombe20190821ETF9.807.376.496.850.880.53
BWXTBWX Technolo20190821A16.586.182.192.293.993.90
BWZSPDR Bloombe20190821ETF41.1518.6218.8218.69-0.19-0.06
BXThe Blacksto20190821A3.002.311.301.351.010.96
BXCBlueLinx Hol20190821A52.6040.4332.6933.867.756.58
BXGBluegreen Va20190821A72.3533.046.028.0927.0224.95
BXMTBlackstone M20190821A3.292.681.572.321.110.33
BXPBoston Prope20190821A7.664.261.833.012.431.26
BXSBancorpSouth20190821A13.578.383.324.355.064.03
BYByline Banco20190821A44.5727.2017.9916.429.2110.78
BYDBoyd Gaming20190821A12.725.70-1.03-1.696.737.40
BYFCBroadway Fin20190821A446.87239.33168.31168.3171.0271.02
BYLDiShares Yiel20190821ETF9.977.917.397.660.520.26
BYNDBeyond Meat,20190821A11.868.814.365.244.453.57
BYSIBeyondSpring20190821A81.7737.4027.2829.4910.127.91
BZHBeazer Homes20190821A13.6561.356.0356.9655.324.38
BZQProShares Ul20190821ETF5.473.241.751.171.492.07
CCitigroup In20190821A1.672.120.29-0.511.822.63
CAAPCorporacion20190821A108.5537.8220.2017.8917.6219.92
CAASChina Automo20190821A500.72368.18368.18368.180.000.00
CACCamden Natio20190821A49.2624.2815.4316.098.858.19
CACGClearBridge20190821ETF23.7513.8314.7114.91-0.88-1.07
CACICACI INTERNA20190821A20.4310.071.321.358.758.72
CADECadence Banc20190821A9.006.702.311.224.405.48
CAECAE INC20190821A6.596.401.020.235.376.17
CAGConagra Bran20190821A3.773.840.531.893.311.95
CAHCardinal Hea20190821A5.0815.165.946.159.229.03
CAICAI Internat20190821A37.0419.6311.5511.968.077.66
CAKECheesecake F20190821A11.2112.985.474.617.518.37
CALCaleres Inc20190821A16.857.47-1.26-0.608.748.07
CALACalithera Bi20190821A42.8132.2412.6013.0619.6419.18
CALFPacer US Sma20190821ETF15.8413.1313.2613.24-0.13-0.11
CALMCal-Maine Fo20190821A11.7214.021.363.9012.6610.12
CALXCALIX, INC.20190821A20.4414.005.166.718.847.29
CAMPCalAmp Corp.20190821A34.1120.17-3.22-0.5223.3820.68
CAMTCamtek Ltd20190821A30.3524.163.746.2720.4217.90
CAPEiPath Shille20190821ETN16.6913.2512.4712.540.780.71
CAPLCrossAmerica20190821A92.8864.4860.1259.944.374.54
CAPRCapricor The20190821A224.36164.73112.43121.6052.3043.12
CARAvis Budget20190821A10.1410.333.774.156.566.18
CARACara Therape20190821A15.5220.736.426.5514.3114.18
CARECARTER BANK20190821A157.3756.6643.6045.2013.0711.46
CARGCarGurus, In20190821A13.006.95-2.652.209.604.75
CAROCarolina Fin20190821A54.2221.3726.8827.99-5.51-6.61
CARSCars.com Inc20190821A14.079.234.706.434.532.81
CARVCarver Banco20190821A499.27387.39387.39387.390.000.00
CARZFirst Trust20190821ETF40.6422.6022.6022.600.000.00
CASACasa Systems20190821A39.1332.245.055.5227.1926.72
CASHMeta Financi20190821A19.3717.110.231.1916.8815.93
CASICASI Pharmac20190821A41.1943.8113.3122.3130.4921.75
CASSCass Informa20190821A68.1721.3720.3420.381.030.99
CASYCasey's Gene20190821A14.787.402.412.824.994.57
CATCaterpillar20190821A2.653.110.170.962.932.15
CATBCatabasis Ph20190821A136.7093.6654.2557.2339.4136.43
CATCCAMBRIDGE BA20190821A247.2772.7463.2771.749.471.00
CATHGlobal X S&P20190821ETF9.6214.9116.3912.67-1.472.24
CATMCardtronics20190821A21.256.740.492.036.264.71
CATOCATO CORP20190821A28.7114.764.164.8410.609.92
CATSCatasys Inc.20190821A105.2965.1120.0246.4145.0918.70
CATYCathay Gener20190821A11.854.802.102.102.702.69
CBChubb Limite20190821A3.963.320.680.762.632.55
CBANColony Bankc20190821A253.74109.7998.7899.2111.0110.58
CBATCBAK Energy20190821A238.71131.07114.23114.4716.8416.60
CBAYCymabay Ther20190821A37.4323.9510.0810.9213.8713.03
CBBCincinnati B20190821A40.5026.791.083.4325.7023.38
CBFVCB Financial20190821A341.30200.53161.59161.5938.9438.94
CBIOCatalyst Bio20190821A61.8531.327.707.3423.7224.09
CBLCBL& Associa20190821A54.6954.8235.7237.8819.1016.94
CBLICleveland Bi20190821A336.52105.90101.54101.544.364.36
CBMBCBM Bancorp,20190821A136.84
CBMGCellular Bio20190821A162.3676.0544.7744.8131.2831.23
CBNKCapital Banc20190821A288.85300.49200.44258.48100.0542.01
CBOECboe Global20190821A9.875.910.430.915.484.99
CBONVanEck Vecto20190821ETF30.299.3840.8540.85-31.47-31.47
CBPOChina Biolog20190821A20.1710.126.416.643.723.49
CBRECBRE GROUP,20190821A4.584.081.012.063.082.03
CBRLCracker Barr20190821A15.094.922.192.732.732.19
CBSHCommerce Ban20190821A8.283.901.480.962.422.95
CBTCabot Corpor20190821A13.7214.316.798.707.525.61
CBTXCBTX, Inc. C20190821A111.58392.20101.63100.79290.57291.40
CBUCommunity Ba20190821A23.077.484.134.073.353.41
CBZCBIZ, Inc.20190821A20.096.821.202.935.633.90
CCThe Chemours20190821A8.896.420.830.835.605.59
CCBCoastal Fina20190821A112.5264.4865.6865.68-1.20-1.20
CCBGCapital City20190821A156.8246.1733.5335.8112.6410.36
CCCClarivate An20190821A13.506.558.799.31-2.25-2.76
CCCLChina Cerami20190821A565.77588.55576.29576.2912.2512.25
CCDCalamos Dyna20190821A23.4915.8211.8911.993.933.83
CCEPCoca-Cola Eu20190821A3.903.841.631.712.212.12
CCFChase Corpor20190821A93.3449.7340.8340.098.919.64
CCHCollier Cree20190821A74.2548.8848.8848.880.000.00
CCICrown Castle20190821A3.932.720.431.412.291.31
CCJCameco Corpo20190821A11.3410.684.624.976.055.71
CCKCrown Holdin20190821A10.303.16-0.64-0.523.803.68
CCLCarnival Cor20190821A2.301.77-0.240.362.011.40
CCLPCSI Compress20190821A82.0550.6327.1329.0623.5021.57
CCMPCabot Microe20190821A21.409.644.093.695.555.95
CCNECNB Financia20190821A170.4276.0344.9657.9231.0618.11
CCOClear Channe20190821A39.2025.198.399.3616.7415.77
CCOICogent Commu20190821A16.226.802.902.923.903.89
CCORCore Alterna20190821ETF50.0025.8825.8825.880.000.00
CCRCONSOL Coal20190821A68.5826.4730.7529.94-4.28-3.47
CCRCChina Custom20190821A554.66228.15225.35226.572.801.58
CCRNCross Countr20190821A35.4826.437.197.9519.2518.48
CCSCENTURY COMM20190821A19.9632.816.028.9726.7923.84
CCXChurchill Ca20190821A50.2341.2242.8642.86-1.64-1.64
CCXIChemoCentryx20190821A50.6526.416.7410.0919.6716.32
CDAYCeridian HCM20190821A11.377.390.923.316.464.08
CDCVictoryShare20190821ETF6.205.381.821.753.563.63
CDECoeur Mining20190821A20.3117.066.578.1210.488.91
CDEVCentennial R20190821A22.0826.738.9311.5917.7915.14
CDKCDK Global,20190821A6.906.411.960.374.456.04
CDLVictoryShare20190821ETF15.9413.8911.4111.332.482.56
CDLXCardlytics,20190821A56.6726.4314.2017.0912.239.34
CDMOAvid Bioserv20190821A47.0022.797.779.6315.0313.17
CDNACareDx, Inc.20190821A33.9241.0612.167.6828.8933.37
CDNSCadence Desi20190821A4.095.270.991.234.284.04
CDORCondor Hospi20190821A9.098.17-3.51-3.5111.6811.68
CDRCedar Realty20190821A48.2348.8334.7028.8114.1320.02
CDTXCidara Thera20190821A372.75302.35306.14305.36-3.79-3.00
CDWCDW Corporat20190821A10.615.111.711.623.413.50
CDXCChromaDex Co20190821A55.2136.7414.8417.9221.9018.82
CDXSCodexis, Inc20190821A18.6310.793.254.487.546.31
CDZICADIZ, Inc.20190821A44.2352.7717.8016.1834.9736.59
CECelanese Cor20190821A5.625.230.570.634.664.60
CECECeco Environ20190821A35.3816.1610.108.236.067.93
CEFSSaba Closed-20190821ETF39.4339.0333.1033.105.935.93
CEICamber Energ20190821A50.31101.2585.1777.7516.1323.52
CEIXCONSOL Energ20190821A23.9612.034.855.707.186.33
CELCellcom Isra20190821A269.37164.35165.51164.35-1.160.00
CELCCelcuity Inc20190821A329.86202.32-76.86-50.76279.18253.08
CELHCelsius Hold20190821A84.0972.1850.5751.8021.6120.38
CELPCypress Envi20190821A172.04144.5795.97100.0148.6044.56
CEMBiShares J.P.20190821ETF22.7719.1518.6818.670.480.48
CEMIChembio diag20190821A230.40117.0380.1582.3136.8834.72
CENTCentral Gard20190821A31.3817.4013.1311.964.285.44
CENTACentral Gard20190821A21.8317.24-3.76-0.2821.0017.52
CENXCentury Alum20190821A17.1741.3918.1617.9423.2323.44
CEPUCentral Puer20190821A69.8942.1331.1530.9210.9811.21
CEQPCrestwood Eq20190821A21.0014.158.1411.386.012.77
CERCCerecor Inc.20190821A108.81115.6997.0596.4718.6519.22
CERNCerner Corp20190821A2.872.921.641.921.291.00
CERSCerus Corp20190821A19.3017.377.037.3510.3410.02
CETVCentral Euro20190821A23.6714.469.109.385.365.12
CETXCEMTREX INC.20190821A104.26102.2570.3073.3631.9628.91
CEVACEVA Inc.20190821A28.9113.442.784.3610.669.08
CEWWisdomTree20190821ETF14.9014.0610.0214.064.040.00
CEYVictoryShare20190821ETF31.706.636.636.630.000.00
CEZVictoryShare20190821ETF13.8324.1524.1524.150.000.00
CFCF Industrie20190821A4.906.400.720.845.685.56
CFAVictoryShare20190821ETF7.736.976.786.840.200.13
CFBCrossFirst B20190821A33.3816.039.8613.786.172.24
CFBICommunity Fi20190821A41.4414.808.408.406.406.40
CFBKCentral Fede20190821A131.2679.3919.0419.0460.3560.35
CFFACF Finance A20190821A54.1128.1025.1525.152.952.95
CFFIC&F Financia20190821A139.2166.3073.3469.16-7.04-2.86
CFFNCapitol Fede20190821A13.787.175.773.181.403.99
CFGCitizens Fin20190821A3.168.39-0.22-0.288.648.72
CFMSConformis, I20190821A51.5449.8512.3610.9937.4938.87
CFOVictoryShare20190821ETF6.905.160.142.405.022.76
CFRCullen/Frost20190821A9.815.171.670.823.514.35
CFRXContraFect C20190821A135.91122.2986.0486.1236.2536.17
CFXColfax Corpo20190821A9.0033.353.964.3129.4029.04
CGThe Carlyle20190821A12.548.382.162.636.235.75
CGACHINA GREEN20190821A183.91155.25112.11122.3343.1432.92
CGBDTCG BDC, Inc20190821A10.5610.242.473.367.776.88
CGCCanopy Growt20190821A7.665.603.904.511.711.10
CGENCompugen Ltd20190821A60.1636.378.878.8727.5027.50
CGIXCancer Genet20190821A115.10114.9378.9999.7235.9415.22
CGNXCognex Corp20190821A7.707.16-1.86-1.479.038.64
CGOCalamos Glob20190821A123.5454.3444.5153.869.830.48
CGWInvesco S&P20190821ETF11.729.988.258.621.731.36
CHADDirexion Dai20190821ETF9.484.152.902.871.241.28
CHAPChaparral En20190821A112.6566.8735.9836.2030.8930.71
CHAUDirexion Dai20190821ETF5.374.681.922.452.762.23
CHCIComstock Hol20190821A418.50323.74321.73321.732.012.01
CHCOCity Holding20190821A32.1120.9213.4713.897.457.03
CHCTCommunity He20190821A31.0211.257.508.053.753.20
CHDChurch & Dwi20190821A4.004.69-0.51-0.215.204.89
CHDNChurchill Do20190821A17.548.141.362.616.785.52
CHEChemed Corpo20190821A19.968.254.264.693.993.56
CHEFThe Chef's W20190821A30.9711.040.082.6610.968.38
CHEKCheck-Cap Lt20190821A114.5563.0961.8259.961.263.12
CHEPAGFiQ U.S. M20190821ETF201.02
CHFSCHF Solution20190821A211.76103.5981.1881.7822.4221.82
CHGGCHEGG, INC.20190821A10.0713.3711.449.911.933.47
CHGXChange Finan20190821ETF34.1333.6328.7028.624.935.01
CHHChoice Hotel20190821A10.203.730.681.133.052.60
CHICalamos Conv20190821A12.579.866.265.973.603.89
CHICGlobal X MSC20190821ETF318.99172.56173.21173.21-0.65-0.65
CHIEGlobal X MSC20190821ETF760.11240.13240.13240.130.000.00
CHIHGlobal X MSC20190821ETF61.45
CHIIGlobal X MSC20190821ETF826.45120.30120.30120.300.000.00
CHIKGlobal X MSC20190821ETF25.4122.6522.6522.650.000.00
CHILGlobal X MSC20190821ETF40.10
CHIMGlobal X MSC20190821ETF164.40
CHIQGlobal X MSC20190821ETF23.0863.260.27-10.8862.9974.14
CHIRGlobal X MSC20190821ETF1509.87
CHISGlobal X MSC20190821ETF9.494.651.931.932.722.72
CHIUGlobal X MSC20190821ETF45.85
CHIXGlobal X MSC20190821ETF17.1712.3911.8212.770.57-0.38
CHKChesapeake E20190821A61.1749.0228.7236.5020.3012.48
CHKPCheck Point20190821A5.292.630.560.702.071.93
CHMAChiasma, Inc20190821A36.0628.5613.7411.3214.8217.24
CHMGChemung Fina20190821A170.06118.0473.3397.0744.7120.97
CHMICHERRY HILL20190821A14.8511.395.626.715.774.68
CHNALoncar China20190821ETF52.0461.5961.5061.500.090.09
CHNGChange Healt20190821A22.7211.24-0.533.6811.777.55
CHNRChina Natura20190821A989.96520.58520.58520.580.000.00
CHRACharah Solut20190821A275.0198.7799.97100.86-1.21-2.09
CHRSCoherus BioS20190821A19.6623.502.214.5121.3018.99
CHRWC.H. Robinso20190821A4.812.440.131.192.311.25
CHSChicos FAS,20190821A31.1823.709.329.6614.3714.03
CHTRCharter Comm20190821A6.484.001.481.932.512.07
CHUYChuy's Holdi20190821A34.6214.064.404.949.669.12
CHWCalamos Glob20190821A20.0914.9313.8913.951.040.98
CHWYChewy, Inc.20190821A22.4912.578.768.893.813.69
CHYCalamos Conv20190821A15.6710.157.537.342.622.81
CICIGNA Corpor20190821A6.643.421.371.642.041.78
CIACitizens, In20190821A49.3834.1411.9322.1622.2111.98
CIBRFirst Trust20190821ETF21.4714.8411.3012.003.532.84
CIDVictoryShare20190821ETF25.8811.2112.5313.09-1.33-1.89
CIDMCinedigm Cor20190821A367.27866.63815.93815.9350.7050.70
CIENCiena Corpor20190821A6.893.430.661.032.772.40
CIFSChina Intern20190821A230.57202.32183.41180.9918.9221.33
CIGIColliers Int20190821A34.5223.5018.3019.185.204.33
CILVictoryShare20190821ETF22.3617.0317.0317.030.000.00
CIMChimera Inve20190821A5.204.181.832.242.351.94
CINFCincinnati F20190821A6.583.170.771.102.412.08
CINRCINER RESOUR20190821A159.0976.3571.7371.804.624.55
CIOCITY OFFICE20190821A13.0916.6414.4014.622.242.02
CIRCIRCOR Inter20190821A35.0426.617.3216.6419.299.97
CITCIT Group In20190821A6.703.100.610.952.492.15
CIVBCivista Banc20190821A222.03100.8092.3392.888.477.92
CIXComp X Inter20190821A374.85141.400.140.14141.26141.26
CIZVictoryShare20190821ETF24.2422.2921.8522.300.44-0.01
CIZNCitizens Hol20190821A459.18173.62110.52110.5263.1163.11
CJJDChina Jo-Jo20190821A100.0188.847.0634.4181.7854.44
CKHSeacor Holdi20190821A47.8723.3814.9815.328.408.06
CKPTCheckpoint T20190821A370.57179.83130.10134.0149.7445.82
CKXCKX Lands, I20190821A626.61546.57643.39643.39-96.82-96.82
CLColgate-Palm20190821A1.861.530.840.840.690.68
CLARClarus Corpo20190821A41.5324.612.433.6622.1820.95
CLBCore Laborat20190821A21.4312.526.587.395.945.13
CLBKColumbia Fin20190821A30.4437.7215.7417.4421.9820.28
CLBSCaladrius Bi20190821A181.44235.52233.87233.871.651.65
CLCTCollectors U20190821A98.8029.3619.5220.479.838.89
CLDBCORTLAND BNC20190821A693.99362.71362.71362.710.000.00
CLDRCloudera, In20190821A14.6410.937.257.903.663.00
CLDTCHATHAM LODG20190821A13.907.973.723.274.254.70
CLDXCelldex Ther20190821A82.7358.3531.6628.7026.6929.66
CLFCleveland-Cl20190821A12.1310.535.425.805.114.73
CLFDClearfield,20190821A347.0192.5571.0271.3221.5221.23
CLGXCorelogic, I20190821A6.5013.273.014.0010.289.28
CLHClean Harbor20190821A15.295.581.602.563.983.02
CLIMack-Cali Re20190821A10.476.002.082.283.923.73
CLIRClearSign Te20190821A138.5082.7689.4089.40-6.64-6.64
CLIXProShares Lo20190821ETF20.0638.3036.2937.172.011.13
CLMTCalumet Spec20190821A72.3760.732.21-116.1258.53176.85
CLNCColony Credi20190821A20.7511.956.017.285.944.67
CLNEClean Energy20190821A48.4350.7320.2840.3030.4510.43
CLNYColony Capit20190821A22.3315.257.898.367.346.88
CLOUGlobal X Clo20190821ETF25.7211.6514.4818.19-2.83-6.54
CLPRClipper Real20190821A59.2056.9543.8344.7813.1212.17
CLPSCLPS Incorpo20190821A310.79221.1918.5040.86202.69180.32
CLRCONTINENTAL20190821A9.676.611.872.544.744.06
CLRBCellectar Bi20190821A216.36128.09119.65118.478.449.62
CLRGIQ Chaikin U20190821ETF10.816.004.734.761.271.24
CLROClearOne, In20190821A438.03221.80188.81188.8132.9932.99
CLSCelestica, I20190821A15.529.153.073.546.085.61
CLSDClearside Bi20190821A89.0373.8349.9452.9223.8920.92
CLSNCelsion Corp20190821A141.67188.52181.43182.657.095.88
CLTLInvesco Trea20190821ETF1.300.910.860.910.060.00
CLUBTown Sports20190821A507.25119.7493.6789.9426.0729.81
CLVSClovis Oncol20190821A18.5524.0810.614.8213.4719.28
CLWClearwater P20190821A49.0018.664.646.0014.0212.66
CLWTEuro Tech Ho20190821A456.76378.24276.00298.18102.2580.07
CLXClorox Compa20190821A5.122.99-0.180.073.172.92
CLXTCalyxt, Inc.20190821A131.5062.9927.6429.1635.3533.83
CMCanadian Imp20190821A2.912.951.942.081.000.87
CMAComerica Inc20190821A4.439.650.141.009.518.65
CMBMCambium Netw20190821A120.88100.7176.8384.0823.8816.63
CMBSiShares CMBS20190821ETF24.349.257.277.271.981.98
CMCCommercial M20190821A6.606.353.983.052.383.31
CMCLCaledonia Mi20190821A130.04107.00130.21129.01-23.21-22.01
CMCOColumbus McK20190821A32.3212.464.895.237.577.23
CMCSAComcast Corp20190821A2.322.93-0.13-0.453.063.38
CMCTCIM Commerci20190821A115.7048.8830.1933.3218.6915.56
CMDCantel Medic20190821A20.407.170.912.386.264.79
CMDYiShares Bloo20190821ETF54.1548.7347.0347.031.711.71
CMECME Group In20190821A5.193.170.281.132.892.04
CMFiShares Cali20190821ETF4.771.681.581.600.100.08
CMGChipotle Mex20190821A8.413.931.892.262.031.66
CMICummins Inc.20190821A5.843.010.29-1.172.724.18
CMLSCumulus Medi20190821A225.71100.3352.3160.4448.0339.90
CMOCapstead Mor20190821A12.866.483.633.712.832.76
CMPCompass Mine20190821A21.5535.3710.1510.2225.2325.16
CMPRCimpress PLC20190821A37.645.533.033.932.511.61
CMRECostamare In20190821A19.2214.964.444.1210.5310.86
CMRXChimerix, In20190821A58.3158.5442.6943.5315.8515.00
CMSCMS Energy C20190821A2.442.30-0.170.072.472.23
CMTCore Molding20190821A676.22619.36614.50614.504.874.87
CMTLComtech Tele20190821A38.1938.866.178.0832.6930.79
CNXtrackers MS20190821ETF24.2813.597.707.735.895.86
CNACNA Financia20190821A10.516.153.745.492.410.66
CNATConatus Phar20190821A172.86345.25280.16282.4065.0962.86
CNBKACentury Banc20190821A203.12110.67106.76106.723.913.95
CNBSAmplify Seym20190821ETF39.1037.9638.4632.39-0.515.56
CNCCentene Corp20190821A3.522.490.450.822.041.67
CNCEConcert Phar20190821A80.5342.6319.2217.5723.4025.06
CNCRLoncar Cance20190821ETF32.047.356.966.960.390.39
CNDTConduent Inc20190821A14.559.810.423.939.405.88
CNETChinaNet Onl20190821A277.94362.00-10.79-9.83372.80371.84
CNFRConifer Hold20190821A1004.391190.341190.341190.340.000.00
CNHICNH INDUSTRI20190821A10.499.343.684.325.654.93
CNICanadian Nat20190821A3.512.370.540.781.831.59
CNKCinemark Hol20190821A6.843.040.981.232.061.81
CNMDCONMED Corpo20190821A20.558.542.553.395.995.15
CNNECannae Holdi20190821A24.5311.385.326.186.065.20
CNOCNO Financia20190821A7.386.551.081.425.485.13
CNOBCenter Banco20190821A22.7712.366.206.356.176.01
CNPCenterPoint20190821A3.682.861.131.431.731.42
CNQCanadian Nat20190821A4.365.321.311.564.013.76
CNRCornerstone20190821A25.5221.317.205.7314.1115.57
CNRGSPDR S&P Ken20190821ETF17.4417.0818.7618.21-1.68-1.13
CNSCohen & Stee20190821A13.766.972.443.164.543.81
CNSLConsolidated20190821A25.2722.1318.7217.383.414.74
CNSTConstellatio20190821A429.09173.1964.04116.15109.1557.04
CNTYCentury Casi20190821A24.1213.1411.1811.251.951.89
CNXCNX Resource20190821A13.4310.863.710.847.1610.03
CNXMCNX Midstrea20190821A18.349.446.026.493.422.95
CNXNPC Connectio20190821A61.0337.6920.0620.2017.6317.49
CNXTVanEck Vecto20190821ETF21.8074.2462.8162.8111.4311.43
CNYAiShares MSCI20190821ETF11.796.923.843.583.083.34
COGlobal Cord20190821A240.82145.7731.2130.89114.56114.88
COCPCocrystal Ph20190821A578.98240.43223.94223.9416.4916.49
CODACoda Octopus20190821A92.5160.4047.4224.6612.9835.74
CODICompass Dive20190821A17.0912.116.997.705.124.41
CODXCo-Diagnosti20190821A99.4765.5544.8658.5520.697.00
COFCapital One20190821A3.805.861.151.164.714.70
COGCabot Oil &20190821A6.056.790.190.976.605.82
COHNCohen & Comp20190821A317.42280.52287.91287.91-7.38-7.38
COHRCoherent Inc20190821A19.838.011.362.486.665.53
COHUCohu Inc20190821A24.3411.953.944.598.017.37
COLBColumbia Ban20190821A14.165.530.740.874.804.66
COLDAmericold Re20190821A7.103.440.841.652.591.79
COLLCollegium Ph20190821A26.8842.63-10.91-9.2953.5451.92
COLMColumbia Spo20190821A15.987.981.611.906.386.08
COMDirexion Aus20190821ETF22.2614.3114.0114.010.300.30
COMBGraniteShare20190821ETF16.2913.4512.7412.750.710.71
COMMCommScope Ho20190821A10.0913.510.461.3713.0412.16
COMTiShares Comm20190821ETF14.0811.0812.1912.29-1.11-1.21
CONECyrusOne Inc20190821A8.175.340.991.654.353.69
CONNConn's Inc.20190821A22.4112.052.161.519.8910.54
COOThe Cooper C20190821A12.084.721.561.973.102.92
COOPMr. Cooper G20190821A21.1514.785.636.569.158.22
COPConocoPhilli20190821A2.352.800.530.732.272.07
COPXGlobal X Cop20190821ETF26.687.805.815.691.992.11
CORCoresite Rea20190821A14.255.181.101.634.093.55
CORECore Mark Ho20190821A23.6521.821.331.4320.4820.39
CORPPIMCO Invest20190821ETF9.004.454.114.270.340.18
CORRCorEnergy In20190821A27.1911.104.424.966.686.13
CORTCorcept Ther20190821A19.3912.892.877.6810.015.20
CORVCorrevio Pha20190821A132.3082.1672.7079.029.453.14
COSTCostco Whole20190821A3.364.421.501.762.922.66
COTYCOTY INC20190821A11.689.861.552.298.307.56
COUPCoupa Softwa20190821A11.2110.324.946.425.383.91
COWiPath Series20190821ETN34.9721.3222.9621.47-1.64-0.15
COWNCowen Inc. C20190821A17.518.833.133.245.715.59
COWZPacer US Cas20190821ETF9.718.008.688.01-0.68-0.01
CPCanadian Pac20190821A6.294.081.101.022.983.06
CPACopa Holding20190821A14.127.512.092.485.425.03
CPAHCounterpath20190821A295.36152.48121.63121.6330.8430.84
CPBCampbell Sou20190821A3.522.400.201.082.231.33
CPECallon Petro20190821A21.9116.238.199.208.017.02
CPFCentral Paci20190821A17.766.011.952.454.063.56
CPGCRESCENT POI20190821A31.8828.853.994.8024.8624.03
CPHCCanterbury P20190821A521.47339.64339.64339.640.000.00
CPICPI Inflatio20190821ETF3.605.715.715.710.000.00
CPIXCumberland P20190821A113.63112.7061.0963.2451.6149.47
CPKChesapeake U20190821A35.4623.7716.6917.267.076.51
CPLGCorePoint Lo20190821A28.2123.7420.9319.902.803.83
CPLPCapital Prod20190821A33.3515.68-35.1411.5850.824.11
CPRICapri Holdin20190821A5.444.781.341.653.443.13
CPRTCopart Inc20190821A4.644.952.004.982.95-0.03
CPRXCatalyst Pha20190821A17.8016.841.433.9515.4112.89
CPSCooper-Stand20190821A44.6342.358.178.4034.1833.96
CPSHCPS Technolo20190821A348.362375.802312.492312.4963.3263.32
CPSIComputer Pro20190821A32.6728.537.559.0020.9819.53
CPSSConsumer Por20190821A138.7646.0243.5943.592.432.43
CPSTCapstone Tur20190821A178.80168.80150.72149.7018.0819.10
CPTCamden Prope20190821A10.353.560.260.933.302.63
CPTACapitala Fin20190821A24.9118.529.6810.608.837.91
CQPCheniere Ene20190821A27.2617.043.925.2113.1211.83
CQQQInvesco Chin20190821ETF20.2624.4511.2011.2813.2413.16
CRCrane Compan20190821A13.217.012.913.124.103.89
CRAICRA Internat20190821A96.9043.3527.8130.4715.5412.88
CRAKVanEck Vecto20190821ETF50.5313.8712.8113.871.060.00
CRBNiShares MSCI20190821ETF8.678.588.428.420.160.16
CRBPCorbus Pharm20190821A24.2516.654.718.7411.947.90
CRCCalifornia R20190821A19.1413.893.735.5410.178.35
CRDACrawford & C20190821A69.3224.2622.4922.611.781.65
CRDBCrawford & C20190821A132.1147.2145.5544.061.663.16
CREECree Inc20190821A10.256.211.352.604.863.61
CREGChina Recycl20190821A663.13442.97440.35440.352.612.61
CREXCREATIVE REA20190821A452.081021.591057.351016.08-35.765.51
CRHMCRH Medical20190821A40.7852.430.68-6.6951.7559.12
CRICarter's Inc20190821A11.765.831.951.883.883.94
CRISCuris Inc20190821A104.1796.2243.9343.9052.2852.75
CRKComstock Res20190821A42.1032.14-10.22-12.1042.3644.24
CRLCharles Rive20190821A15.646.462.142.594.323.86
CRMsalesforce.c20190821A2.432.790.701.262.101.54
CRMDCorMedix Inc20190821A52.0229.4313.6314.1215.8015.31
CRMTAmerica's Ca20190821A48.0816.562.955.9913.6010.57
CRNTCeragon Netw20190821A57.7544.0137.9240.206.103.81
CRNXCrinetics Ph20190821A220.53144.12120.58121.9423.5522.19
CRONCronos Group20190821A9.6810.001.441.528.568.48
CROPIQ Global Ag20190821ETF27.85
CROXCrocs, Inc.20190821A7.2812.213.304.358.907.86
CRSCarpenter Te20190821A30.1511.316.476.844.834.47
CRSPCRISPR Thera20190821A35.4416.287.858.838.437.45
CRTCross Timber20190821A126.53106.0263.0470.1142.9835.91
CRTXCortexyme, I20190821A207.97127.4089.7592.6437.6534.76
CRUSCirrus Logic20190821A7.9511.012.602.358.418.66
CRVLCorvel Corp20190821A42.1820.537.788.3512.7512.18
CRVSCorvus Pharm20190821A101.7383.68-46.93-7.35130.6191.03
CRWDCrowdStrike20190821A18.2412.133.204.878.937.26
CRWSCrown Crafts20190821A97.3547.2851.2451.24-3.95-3.95
CRYCryoLife, In20190821A20.627.672.352.995.324.68
CSAVictoryShare20190821ETF27.0111.4510.7010.700.750.75
CSBVictoryShare20190821ETF19.528.939.249.08-0.31-0.15
CSBRChampions On20190821A243.9769.5462.5661.016.988.53
CSCOCisco System20190821A2.082.100.280.001.822.09
CSDInvesco S&P20190821ETF94.3147.1945.4647.231.74-0.04
CSFVictoryShare20190821ETF15.3715.7716.6216.36-0.86-0.59
CSFLCenterState20190821A8.3417.812.161.8215.6515.99
CSGPCoStar Group20190821A20.4710.026.025.144.004.88
CSGSCSG Systems20190821A18.975.870.811.475.064.40
CSIICardiovascul20190821A23.0213.386.187.707.205.68
CSIQCanadian Sol20190821A13.8510.775.487.805.292.97
CSLCarlisle Com20190821A10.515.050.740.914.304.14
CSLTCASTLIGHT HE20190821A69.5259.9933.9433.3726.0526.55
CSMProShares La20190821ETF7.374.634.434.650.20-0.01
CSMLIQ Chaikin U20190821ETF17.0113.4313.3713.220.060.20
CSODCornerstone20190821A12.774.481.421.693.052.78
CSPICSP Inc.20190821A234.67193.01145.57145.5747.4447.44
CSQCalamos Stra20190821A19.4410.147.247.912.902.23
CSSEChicken Soup20190821A637.53364.72325.73325.7338.9938.99
CSTECaesarstone20190821A34.0841.6224.0324.3417.5917.28
CSTLCastle Biosc20190821A170.9074.6237.9452.2436.6822.38
CSTMConstellium20190821A13.068.750.561.078.197.67
CSTRCapStar Fina20190821A89.3347.8825.6327.2122.2520.67
CSUCapital Seni20190821A49.5339.5824.7423.8714.8415.71
CSVCarriage Ser20190821A43.7017.038.018.199.028.84
CSWCCapital Sout20190821A36.7415.197.496.087.709.12
CSWICSW Industri20190821A43.9117.899.259.698.648.20
CSXCSX Corporat20190821A2.163.05-0.41-0.053.473.10
CTASCintas Corp20190821A7.744.811.571.793.243.01
CTBCooper Tire20190821A14.737.834.203.013.634.81
CTBICommunity Tr20190821A47.9129.0613.4515.4415.6113.61
CTEKCynergisTek,20190821A133.63117.0248.5850.7068.4466.32
CTGComputer Tas20190821A217.1878.6953.4954.0925.2024.59
CTHRCharles & Co20190821A139.4190.4796.2982.08-5.818.39
CTIBYunhong CTI20190821A1517.21471.95471.95471.950.000.00
CTICCTI BioPharm20190821A73.98167.7052.8853.15114.82114.55
CTLCenturyLink,20190821A8.928.585.565.413.033.17
CTLTCATALENT, IN20190821A8.964.181.531.992.652.18
CTMXCytomX Thera20190821A40.8530.972.663.8828.3127.09
CTOConsolidated20190821A86.0229.7412.3020.4017.449.33
CTRAContura Ener20190821A62.1122.476.347.6616.1314.81
CTRCCentric Bran20190821A132.1290.4588.9388.181.522.27
CTRECARTRUST REI20190821A9.2726.05-2.02-1.3228.0727.50
CTRMCastor Marit20190821A213.52112.2889.4090.1222.8722.15
CTRNCiti Trends,20190821A51.8920.177.0012.9213.187.25
CTSCTS Corporat20190821A30.5612.027.136.944.895.08
CTSHCognizant Te20190821A2.615.350.92-0.124.435.49
CTSOCytosorbents20190821A59.2649.7714.4812.6435.2837.13
CTTCATCHMARK TI20190821A24.4023.8212.8813.7810.9410.04
CTVACorteva, Inc20190821A5.488.391.763.736.634.66
CTXRCitius Pharm20190821A341.87203.78210.92208.48-7.13-4.70
CTXSCitrix Syste20190821A3.511.860.54-3.111.324.97
CUBCubic Corpor20190821A14.736.193.953.422.232.76
CUBAHerzfeld Car20190821A228.86761.0563.3863.38697.68697.68
CUBECubeSmart20190821A3.372.830.801.112.021.71
CUBICUSTOMERS BA20190821A30.5516.508.959.657.556.85
CUECue Biopharm20190821A124.6475.166.32-13.9568.8489.11
CUICUI Global,20190821A315.85237.62119.49113.24118.13124.38
CULPCulp, Inc.20190821A167.74101.3282.9383.4318.3817.89
CUREDirexion Dai20190821ETF10.405.242.843.382.401.86
CUROCURO Group H20190821A24.6912.88-2.141.8515.0311.03
CUTInvesco MSCI20190821ETF14.1623.8115.8015.808.018.01
CUTRCutera, Inc.20190821A82.3841.1019.3125.2721.7915.82
CUZCousins Prop20190821A5.964.491.792.392.702.10
CVACovanta Hold20190821A8.425.952.913.143.032.80
CVBFCVB Financia20190821A6.8710.612.471.748.148.87
CVCOCavco Indust20190821A43.3220.6013.4515.137.155.47
CVCYCentral Vall20190821A138.22128.84125.47126.113.372.73
CVECenovus Ener20190821A11.798.633.124.005.484.62
CVEOCIVEO CORPOR20190821A84.3392.3244.4143.8047.9148.52
CVETCovetrus, In20190821A25.5919.8010.2713.319.526.49
CVGICommercial V20190821A32.3427.295.9011.2821.3916.00
CVGWCalavo Growe20190821A32.6413.376.136.987.246.39
CVICVR ENERGY,20190821A11.586.873.583.583.293.29
CVIACovia Holdin20190821A83.4765.3241.9853.1123.3512.21
CVLTCommault Sys20190821A11.8422.504.504.8918.0017.60
CVLYCodorus Vall20190821A137.2159.2550.1550.159.109.10
CVMCel-Sci Corp20190821A51.8530.3915.5813.6114.8116.78
CVNACarvana Co.20190821A12.306.001.412.484.593.52
CVRChicago Rive20190821A529.23115.1883.7989.6331.3925.55
CVSCVS HEALTH C20190821A2.141.94-0.570.552.511.39
CVTICovenant Tra20190821A50.8045.2626.4922.9218.7622.34
CVUCPI Aerostru20190821A63.2341.1116.8817.9724.2323.14
CVVCVD Equipmen20190821A96.44115.52115.52115.520.000.00
CVXChevron Corp20190821A2.123.693.643.080.050.61
CVYInvesco Zack20190821ETF21.2823.38-0.070.5623.4522.82
CWCurtiss-Wrig20190821A14.745.882.202.153.683.73
CWBSPDR Bloombe20190821ETF2.852.320.960.931.371.39
CWBCCommunity We20190821A121.8147.7844.1244.123.663.66
CWBRCohBar, Inc.20190821A279.47111.87109.97109.971.901.90
CWCOConsolidated20190821A39.9590.862.846.4388.0284.43
CWEBDirexion Dai20190821ETF27.6616.444.985.7411.4610.70
CWENClearway Ene20190821A10.517.213.353.613.863.60
CWENAClearway Ene20190821A17.8112.3811.2011.181.181.21
CWHCamping Worl20190821A25.0217.546.347.2811.2010.26
CWISPDR MSCI AC20190821ETF4.072.930.370.892.562.03
CWKCushman & Wa20190821A17.8113.249.719.623.533.62
CWSAdvisorShare20190821ETF97.043.873.873.870.000.00
CWSTCasella Wast20190821A21.518.933.173.245.755.69
CWTCalifornia W20190821A14.156.133.952.852.183.28
CXDCChina XD Pla20190821A393.87149.4283.0253.4166.4096.01
CXOCONCHO RESOU20190821A9.894.681.202.173.482.52
CXPCOLUMBIA PRO20190821A11.456.593.203.183.383.41
CXSEWisdomTree T20190821ETF20.6210.737.378.553.362.18
CXWCoreCivic, I20190821A14.918.732.615.246.123.49
CYCypress Semi20190821A4.353.131.852.031.281.10
CYANCyanotech Co20190821A952.46952.35952.35952.350.000.00
CYBWisdomTree20190821ETF69.7468.0061.2167.386.790.62
CYBECyberoptics20190821A107.81103.34-1.710.60105.05102.74
CYBRCyberArk Sof20190821A14.047.843.063.214.774.63
CYCCCyclacel Pha20190821A266.70347.40242.25277.28105.1470.11
CYCNCyclerion Th20190821A207.48186.60112.92141.8673.6944.74
CYDChina Yuchai20190821A88.0756.1448.0548.648.097.50
CYHCommunity He20190821A50.2427.365.7911.8121.5415.52
CYRNCYREN Ltd.20190821A232.37249.42302.22230.76-52.7918.66
CYRXCryoPort, In20190821A26.3019.188.2410.7110.958.47
CYTKCytokinetics20190821A34.9114.437.486.576.957.85
CZAInvesco Zack20190821ETF7.893.833.643.650.190.18
CZNCCitizens & N20190821A109.4074.2271.2671.232.962.99
CZRCaesars Ente20190821A8.717.175.815.151.372.02
CZWICitizens Com20190821A82.4449.1447.1947.191.951.95
CZZCosan Limite20190821A13.716.121.060.925.065.21
DDominion Ene20190821A2.602.520.721.041.811.48
DACDanaos Corpo20190821A219.27129.1191.7794.1837.3334.93
DAIOData I/O Cor20190821A221.5789.09-2.094.8391.1884.26
DAKTDaktronics I20190821A26.0613.957.447.976.515.98
DALDelta Air Li20190821A3.152.100.660.651.431.45
DALIFirst Trust20190821ETF11.8220.6325.3022.96-4.67-2.33
DALTAnfield Capi20190821ETF53.2326.7926.6826.720.110.06
DANDana Incorpo20190821A8.128.462.923.445.545.02
DARDARLING INGR20190821A8.126.703.162.343.554.37
DAREDare Bioscie20190821A397.17227.90220.04220.407.867.50
DAUDExchange-Tra20190821ETN79.1836.7334.2034.202.532.53
DAXGlobal X Fun20190821ETF100.2021.8521.8521.850.000.00
DBDeutsche Ban20190821A14.208.684.584.754.103.93
DBAWXtrackers MS20190821ETF30.9215.6716.0615.85-0.39-0.17
DBDDiebold Nixd20190821A15.449.523.694.065.835.46
DBEFXtrackers MS20190821ETF3.313.172.372.540.800.62
DBEMXtrackers MS20190821ETF25.0721.0519.8520.381.210.67
DBEUXtrackers MS20190821ETF3.743.122.442.300.680.81
DBEZXtrackers MS20190821ETF22.1525.0216.3125.028.710.00
DBGRXtrackers MS20190821ETF101.1830.5130.5130.510.000.00
DBIDesigner Bra20190821A12.4921.265.555.9115.7115.35
DBJPXtrackers MS20190821ETF4.905.943.524.222.421.72
DBLVAdvisorShare20190821ETF136.0931.5731.5731.570.000.00
DBMFiM DBi Manag20190821ETF18.9520.2820.5820.58-0.30-0.30
DBVTDBV Technolo20190821A33.0014.617.058.247.566.36
DBXDropbox, Inc20190821A5.814.74-0.060.954.793.79
DCARDropCar, Inc20190821A465.80201.73136.71133.5965.0268.15
DCHFExchange-Tra20190821ETN28.7121.3514.3219.017.042.34
DCIDonaldson Co20190821A8.735.822.693.513.142.31
DCODucommun Inc20190821A43.9632.2724.9526.007.326.27
DCOMDime Communi20190821A24.0541.2215.6515.3825.5625.84
DCPDCP Midstrea20190821A18.515.970.562.535.413.44
DCPHDeciphera Ph20190821A29.8713.002.024.1110.988.89
DDDuPont de Ne20190821A5.554.352.372.711.981.64
DDD3D Systems C20190821A14.9219.761.813.1717.9516.59
DDGProshares Sh20190821ETF25.4618.3418.3418.340.000.00
DDIVFirst Trust20190821ETF18.0820.0520.0420.050.010.00
DDLSWisdomTree D20190821ETF24.4725.6224.5724.411.051.21
DDMProShares Ul20190821ETF2.322.460.250.532.211.92
DDSDillards Inc20190821A51.2569.9653.5957.5216.3712.44
DDWMWisdomTree D20190821ETF22.4412.457.179.855.292.60
DEDeere & Comp20190821A3.553.450.620.892.832.56
DEAEasterly Gov20190821A5.989.652.363.297.306.37
DEACDiamond Eagl20190821A50.89
DECKDeckers Outd20190821A12.996.752.552.884.203.87
DEEFXtrackers FT20190821ETF71.3124.5124.5124.510.000.00
DEFInvesco Defe20190821ETF12.269.894.654.755.235.13
DEFAiShares Adap20190821ETF35.3758.3414.6114.6143.7343.73
DEIDouglas Emme20190821A7.943.521.601.601.921.91
DELLDell Technol20190821A9.246.763.463.863.302.91
DEMWisdomTree E20190821ETF9.464.613.833.960.780.65
DENNDENNY'S CORP20190821A9.9313.807.865.115.948.69
DESWisdomTree U20190821ETF8.774.681.691.892.992.79
DESPDespegar.com20190821A26.6410.241.072.949.167.29
DEURExchange-Tra20190821ETN9.5910.5010.8412.08-0.34-1.58
DEUSXtrackers Ru20190821ETF15.018.568.518.510.050.05
DEWWisdomTree G20190821ETF16.7217.3117.1617.040.140.27
DFEWisdomTree E20190821ETF8.607.797.347.390.450.40
DFENDirexion Dai20190821ETF15.1213.634.954.978.678.66
DFFNDIFFUSION PH20190821A345.20231.23217.68215.5213.5515.72
DFINDonnelley Fi20190821A30.137.743.704.064.043.68
DFJWisdomTree J20190821ETF11.1810.6515.8414.84-5.19-4.19
DFNDReality Shar20190821ETF34.3673.1973.1973.190.000.00
DFNLDavis Select20190821ETF40.6950.0541.9944.278.065.78
DFSDiscover Fin20190821A3.361.940.530.641.411.30
DFVLiPath US Tre20190821ETF59.80
DFVSiPath US Tre20190821ETF73.60
DGDollar Gener20190821A4.713.483.042.250.441.23
DGAZVelocityShar20190821ETN20.0417.0712.0912.244.984.83
DGBPExchange-Tra20190821ETN25.8219.8512.6911.217.168.64
DGICADonegal Grou20190821A87.3956.5644.8544.8511.7111.71
DGICBDonegal Grou20190821A659.34
DGIIDigi Interna20190821A33.4917.280.843.5116.4413.77
DGLDVelocityShar20190821ETF5.8310.6113.5112.90-2.90-2.29
DGLYDigital Ally20190821A389.86450.43379.59378.6170.8471.82
DGPDB Gold Doub20190821ETN41.2832.7319.2520.5213.4812.21
DGREWisdomTree T20190821ETF39.8618.5214.1415.234.373.28
DGROiShares Core20190821ETF2.652.231.231.231.001.00
DGRSWisdomTree T20190821ETF22.2012.1912.0512.070.150.12
DGRWWisdomTree T20190821ETF3.053.482.212.291.271.19
DGSWisdomTree E20190821ETF14.297.686.867.210.820.47
DGTSPDR Global20190821ETF21.57361.44361.44361.440.000.00
DGXQuest Diagno20190821A4.542.13-0.09-0.112.222.24
DGZDB Gold Shor20190821ETN68.9546.9643.3342.053.634.91
DHID.R. Horton20190821A3.274.681.510.493.174.19
DHILDiamond Hill20190821A151.6482.5267.2568.7415.2713.78
DHRDanaher Corp20190821A3.713.532.622.580.910.95
DHSWisdomTree U20190821ETF7.585.665.605.730.06-0.06
DHTDHT HOLDINGS20190821A18.0825.2221.4219.403.805.82
DHXDHI Group, I20190821A39.2730.9510.7411.5920.2119.35
DIASPDR Dow Jon20190821ETF0.840.610.230.260.380.35
DIALColumbia Div20190821ETF6.8720.8320.4920.790.350.04
DIGProShares Ul20190821ETF9.226.411.111.715.314.70
DIMWisdomTree I20190821ETF13.149.839.109.160.730.67
DINDine Brands20190821A23.048.923.824.275.114.65
DINTDavis Select20190821ETF45.4520.0219.6720.010.350.01
DIODDiodes Inc20190821A13.246.041.431.824.614.21
DISThe Walt Dis20190821A1.531.511.481.390.040.12
DISCADiscovery, I20190821A3.994.653.842.940.811.72
DISCBDiscovery, I20190821A
DISCKDiscovery, I20190821A4.258.102.241.445.866.67
DISHDISH Network20190821A5.534.53-0.260.024.784.50
DITAMCON Distri20190821A465.5694.8394.8394.830.000.00
DIVGlobal X Sup20190821ETF12.0615.338.958.746.386.59
DIVAAGFiQ Hedged20190821ETF27.995.365.365.360.000.00
DIVBiShares U.S.20190821ETF11.9718.8318.8318.830.000.00
DIVCC-Tracks Exc20190821ETN339.86
DIVOAmplify CWP20190821ETF38.074.824.824.820.000.00
DIVYReality Shar20190821ETF116.157.777.777.770.000.00
DJCIETRACS Linke20190821ETN36.8721.2821.2821.280.000.00
DJDInvesco Dow20190821ETF14.819.239.5513.68-0.32-4.45
DJPiPath Bloomb20190821ETN4.964.532.842.291.682.23
DJPYExchange-Tra20190821ETN7.679.9213.919.92-3.980.00
DKDelek US Hol20190821A14.0220.78-0.160.4620.9420.31
DKLDELEK LOGIST20190821A90.7155.5748.1147.867.467.71
DKSDick's Sport20190821A6.164.56-2.68-0.817.255.37
DLADelta Appare20190821A163.1845.8444.6644.631.181.21
DLBDolby Labora20190821A9.396.063.243.482.822.58
DLBRVelocityShar20190821ETN130.9453.11-5.9439.8559.0513.26
DLHCDLH Holdings20190821A227.69186.01193.55176.27-7.549.74
DLNWisdomTree U20190821ETF3.092.322.051.830.270.49
DLNGDYNAGAS LNG20190821A139.45102.4622.4522.4580.0180.01
DLPHDelphi Techn20190821A16.399.691.845.267.854.43
DLPNDolphin Ente20190821A308.90235.41208.41213.9427.0021.47
DLRDigital Real20190821A5.585.711.091.184.624.53
DLSWisdomTree I20190821ETF11.729.9011.019.65-1.100.25
DLTHDuluth Holdi20190821A25.8421.092.385.3218.7115.77
DLTRDollar Tree20190821A5.244.800.320.594.484.21
DLXDeluxe Corpo20190821A15.4810.59-0.560.0711.1510.52
DMACDiaMedica Th20190821A167.88117.7883.5783.4634.2134.32
DMDVAAM S& P Dev20190821ETF63.6467.3729.5029.5037.8737.87
DMLPDorchester M20190821A80.9838.9042.4842.41-3.58-3.50
DMPIDelMar Pharm20190821A131.03116.39116.7787.37-0.3729.02
DMRCDigimarc Cor20190821A69.7832.0620.1821.3411.8810.72
DMREDeltaShares20190821ETF43.8542.6742.6742.670.000.00
DMRLDeltaShares20190821ETF41.9418.3715.9216.802.451.58
DMRMDeltaShares20190821ETF121.6437.9037.9037.900.000.00
DMRSDeltaShares20190821ETF48.2718.5818.5818.580.000.00
DNJRGolden Bull20190821A436.31369.46230.13268.06139.33101.39
DNKNDunkin' Bran20190821A7.944.321.782.342.531.97
DNLWisdomTree G20190821ETF30.4813.4711.859.261.624.22
DNLIDenali Thera20190821A41.0432.5710.8513.3121.7219.26
DNNDenison Mine20190821A117.4585.9269.6171.9816.3013.93
DNOWNOW INC.20190821A12.2710.930.640.9710.299.95
DNRDenbury Reso20190821A86.5967.5938.4841.2629.1126.33
DODiamond Offs20190821A16.2413.232.013.3211.229.91
DOCPHYSICIANS R20190821A6.064.080.711.273.372.80
DOCUDocuSign, In20190821A10.497.673.181.254.486.42
DOGProShares Sh20190821ETF1.891.610.480.701.130.91
DOGZDogness (Int20190821A221.87154.18113.96114.7840.2239.40
DOLWisdomTree I20190821ETF13.067.315.885.871.441.44
DOMODomo, Inc. C20190821A41.1938.9724.3827.5314.5911.45
DONWisdomTree U20190821ETF4.855.87-0.44-0.616.316.48
DOOWisdomTree i20190821ETF16.393.923.983.98-0.06-0.06
DOOOBRP Inc. Com20190821A31.3115.528.889.206.646.32
DOORMASONITE INT20190821A30.4334.424.155.2430.2729.18
DORMDorman Produ20190821A36.0715.777.308.918.476.87
DOVDover Corpor20190821A5.263.181.891.921.291.25
DOWDow Inc.20190821A6.014.082.554.981.53-0.90
DOXAmdocs Limit20190821A6.963.140.760.652.903.01
DPHCDiamondPeak20190821A111.7396.0696.0696.060.000.00
DPSTDirexion Dai20190821ETF27.4415.715.846.529.879.19
DPWDPW Holdings20190821A109.57104.4860.2279.3144.2925.17
DPZDomino's Piz20190821A9.865.911.722.404.193.51
DRADDigirad Corp20190821A264.23134.74132.82132.821.911.91
DREDuke Realty20190821A3.183.130.380.222.762.91
DRHDiamondRock20190821A10.737.562.762.834.804.73
DRIDarden Resta20190821A5.653.041.231.301.811.74
DRIODarioHealth20190821A240.98150.47148.68148.711.791.76
DRIPDirexion Dai20190821ETF35.6222.139.328.9512.8113.18
DRIVGlobal X Aut20190821ETF24.8311.2510.3210.320.930.93
DRNDirexion Dai20190821ETF73.8438.5430.9232.367.626.18
DRNADicerna Phar20190821A28.6711.433.093.478.347.96
DRQDril-Quip, I20190821A27.0411.456.536.284.925.17
DRRMarket Vecto20190821ETN463.83
DRRXDurect Corp20190821A76.3856.0450.8851.295.164.75
DRSKAptus Define20190821ETF17.2871.3726.0123.9845.3647.39
DRVDirexion Dai20190821ETF29.8842.3133.3436.088.976.23
DRWWisdomTree G20190821ETF21.8314.0514.0214.050.030.00
DSDrive Shack20190821A28.0724.6112.2011.2012.4113.41
DSEDuff & Phelp20190821A43.5949.9749.3353.240.64-3.28
DSGXDescartes Sy20190821A12.9111.760.571.3211.1910.44
DSIiShares MSCI20190821ETF4.153.922.733.461.190.46
DSKEDaseke, Inc.20190821A82.8996.68-35.91-9.85132.59106.53
DSLVVelocityShar20190821ETF14.476.866.253.660.613.20
DSPGDSP Group In20190821A35.7112.873.992.428.8810.46
DSSDocument Sec20190821A329.35196.76189.72188.767.048.00
DSSIDiamond S Sh20190821A55.5425.7416.8318.088.917.67
DSTLDistillate U20190821ETF16.5114.1814.1814.180.000.00
DSWLDeswell Indu20190821A389.5897.0597.0597.050.000.00
DSXDiana Shippi20190821A40.7727.264.1712.8223.0914.44
DTDynatrace, I20190821A27.4617.6010.3011.207.306.40
DTDWisdomTree U20190821ETF8.493.052.672.750.380.29
DTEDTE Energy C20190821A5.042.550.911.121.641.43
DTEADAVIDsTEA In20190821A304.09180.86172.97173.577.897.29
DTECALPS Disrupt20190821ETF18.1114.4114.8116.17-0.41-1.77
DTHWisdomTree I20190821ETF17.206.745.816.310.930.43
DTILPrecision Bi20190821A120.7548.0119.4220.9128.6027.10
DTNWisdomTree U20190821ETF5.233.872.683.671.190.20
DTODB Crude Oil20190821ETN272.31170.0898.38104.6271.7065.46
DTSSDatasea Inc.20190821A508.80574.08569.08569.085.005.00
DTULiPath US Tre20190821ETF66.44
DTUSiPath US Tre20190821ETF222.53247.790.46-37.61247.32285.40
DTYLiPath US Tre20190821ETF14.4312.2012.5212.20-0.330.00
DUGProShares Ul20190821ETF10.5516.953.201.4713.7515.48
DUKDuke Energy20190821A2.241.960.611.161.350.80
DURAVanEck Vecto20190821ETF13.519.188.758.360.420.81
DUSADavis Select20190821ETF25.9015.3013.2013.372.101.93
DUSLDirexion Dai20190821ETF32.7812.3841.7636.98-29.38-24.59
DUSTDirexion Dai20190821ETF13.9011.677.786.963.894.70
DVADaVita Inc.20190821A3.842.891.471.551.411.34
DVDDover Motors20190821A76.3648.3348.3348.330.000.00
DVLUFirst Trust20190821ETF18.3510.009.3910.000.610.00
DVNDevon Energy20190821A4.544.681.952.232.732.46
DVOLFirst Trust20190821ETF10.2915.0614.2114.310.850.75
DVPDeep Value E20190821ETF15.6810.209.9710.140.230.06
DVYiShares Sele20190821ETF2.331.901.070.940.820.96
DVYAiShares Asia20190821ETF43.9289.5789.5789.570.000.00
DVYEiShares Emer20190821ETF17.6511.359.329.552.031.79
DWASInvesco DWA20190821ETF13.5812.7511.8412.180.910.57
DWATArrow Invest20190821ETF178.61
DWCRArrow DWA Co20190821ETF67.9015.443.863.8611.5811.58
DWFISPDR Dorsey20190821ETF10.518.488.578.48-0.080.00
DWLDDavis Select20190821ETF41.6648.8860.2153.74-11.33-4.86
DWMWisdomTree I20190821ETF17.838.628.267.540.361.08
DWMCAdvisorShare20190821ETF124.1555.7555.7555.750.000.00
DWMFWisdomTree I20190821ETF20.0812.2512.2512.250.000.00
DWPPFirst Trust20190821ETF25.2019.1616.8117.532.351.63
DWSHAdvisorShare20190821ETF42.0518.5718.0720.490.50-1.92
DWSNDawson Geoph20190821A245.11181.77175.35171.686.4210.09
DWXSPDR S&P Int20190821ETF7.452.482.212.220.280.27
DXDynex Capita20190821A13.5414.868.498.976.375.89
DXCDXC Technolo20190821A3.424.072.333.611.740.46
DXCMDexCom, Inc.20190821A12.348.453.194.555.263.91
DXDProShares Ul20190821ETF3.703.240.681.242.552.00
DXGEWisdomTree G20190821ETF49.3836.6433.4533.453.203.20
DXJWisdomTree J20190821ETF2.191.811.121.210.680.60
DXJSWisdomTree J20190821ETF36.2822.0015.2417.376.764.63
DXLGDestination20190821A298.21121.4760.9890.5360.4930.94
DXPEDXP Enterpri20190821A69.1531.1622.4221.348.749.82
DXYNDixie Group20190821A578.37520.06488.43482.5431.6337.52
DYDycom Indust20190821A28.8514.135.216.498.927.64
DYAIDyadic Inter20190821A157.8976.9655.4866.5821.4810.38
DYLSWisdomTree D20190821ETF13.393.523.243.280.280.24
DYNFBlackRock U.20190821ETF19.917.737.657.650.080.08
DYNTDynatronics20190821A1191.481013.611013.611013.610.000.00
DZKDirexion Dai20190821ETF35.9124.8010.7614.5414.0410.26
DZSIDASAN Zhone20190821A135.9046.8736.6236.7210.2510.15
DZZDB Gold Doub20190821ETN73.2224.8822.2522.252.632.63
EAElectronic A20190821A4.134.221.051.893.172.33
EAFGrafTech Int20190821A10.869.34-0.880.8210.228.51
EAGGiShares ESG20190821ETF8.058.2110.217.88-2.000.32
EARNELLINGTON RE20190821A27.0516.7611.1713.175.593.58
EARSAuris Medica20190821A103.21150.02105.37114.0144.6536.02
EASGXtrackers MS20190821ETF29.60
EASIAmplify EASI20190821ETF21.685.144.774.770.370.37
EASTEASTSIDE DIS20190821A111.5068.5588.9788.18-20.41-19.63
EATBrinker Inte20190821A7.907.42-2.21-1.789.639.21
EBEventbrite,20190821A22.1115.669.046.516.619.15
EBAYeBay Inc20190821A2.582.200.250.431.951.77
EBFEnnis, Inc.20190821A26.3413.779.349.424.424.35
EBIXEbix Inc20190821A31.3726.629.6812.4216.9414.21
EBIZGlobal X E-c20190821ETF32.8328.8826.3430.402.54-1.52
EBMTEagle Bancor20190821A541.44339.41325.22325.2214.1914.19
EBNDSPDR Bloombe20190821ETF8.148.696.016.162.682.53
EBSEmergent Bio20190821A26.027.763.373.944.393.82
EBSBMeridian Ban20190821A20.5767.283.774.0763.5063.21
EBTCEnterprise B20190821A259.69173.28173.76173.76-0.48-0.48
ECHiShares MSCI20190821ETF8.114.461.192.053.272.41
ECHOEcho Global20190821A25.3210.09-2.81-1.7312.9011.82
ECLEcolab, Inc.20190821A5.683.140.820.902.322.24
ECLNFirst Trust20190821ETF14.465.245.245.240.000.00
ECNSiShares MSCI20190821ETF48.632.512.242.240.270.27
ECOLUS Ecology,20190821A36.1211.815.455.516.376.31
ECOMCHANNELADVIS20190821A32.6026.1422.0420.704.115.44
ECONColumbia Eme20190821ETF18.0312.2911.9012.640.39-0.35
ECORelectroCore,20190821A172.97116.3157.5667.3858.7448.93
ECOWPacer Emergi20190821ETF95.6877.1777.1777.170.000.00
ECPGEncore Capit20190821A22.367.473.343.264.134.21
ECTECA Marcellu20190821A99.8989.7180.3680.369.359.35
EDConsolidated20190821A3.482.240.200.372.041.86
EDCDirexion Dai20190821ETF5.294.646.393.42-1.751.23
EDENiShares MSCI20190821ETF35.306.366.096.220.270.15
EDITEditas Medic20190821A21.4816.188.8011.147.395.04
EDIVSPDR S&P Eme20190821ETF28.137.997.897.800.100.19
EDNTEdison Natio20190821A371.54322.79314.51315.798.276.99
EDOGALPS Emergin20190821ETF35.1814.7714.7714.770.000.00
EDOWFirst Trust20190821ETF19.395.545.515.630.04-0.08
EDRYEuroDry Ltd.20190821A354.71100.67100.67100.670.000.00
EDSAEdesa Biotec20190821A347.28150.32117.07122.9433.2427.38
EDUCEducational20190821A242.93114.8776.7489.3938.1325.47
EDVVanguard Wor20190821ETF8.225.433.112.682.332.75
EDZDirexion Dai20190821ETF3.912.800.540.382.262.43
EEEl Paso Elec20190821A4.923.460.550.702.922.77
EEFTEuronet Worl20190821A10.174.180.660.913.523.27
EEHELEMENTS Lin20190821ETN504.34
EELVInvesco S&P20190821ETF50.2225.8123.5023.202.312.61
EEMiShares MSCI20190821ETF2.502.450.570.781.871.66
EEMAiShares MSCI20190821ETF20.4311.047.709.153.341.89
EEMDAAM S&P Emer20190821ETF87.8452.7152.7152.710.000.00
EEMOInvesco S&P20190821ETF82.8993.7193.7193.710.000.00
EEMSiShares MSCI20190821ETF46.2327.9625.9726.811.991.15
EEMViShares Edge20190821ETF2.111.991.391.470.600.53
EEMXSPDR MSCI Em20190821ETF18.068.8712.6212.62-3.74-3.74
EESWisdomTree U20190821ETF10.5524.677.887.8316.7916.84
EETProShares Ul20190821ETF63.6625.7824.4323.681.342.10
EEVProShares Tr20190821ETF4.983.581.731.151.852.43
EEXEmerald Hold20190821A29.8720.0616.7817.743.282.32
EFAiShares MSCI20190821ETF1.592.221.531.670.680.55
EFADProShares MS20190821ETF20.2414.1812.6412.601.541.58
EFASGlobal X MSC20190821ETF56.5650.6550.6650.65-0.010.00
EFAViShares Edge20190821ETF1.501.210.911.240.30-0.03
EFAXSPDR MSCI EA20190821ETF36.5217.93-13.94-13.9431.8731.87
EFCEllington Fi20190821A13.958.513.754.004.764.51
EFGiShares MSCI20190821ETF13.778.277.397.900.870.37
EFNLiShares MSCI20190821ETF57.1790.4390.4390.430.000.00
EFOProShares Ul20190821ETF84.7031.5931.5931.590.000.00
EFOIEnergy Focus20190821A255.14256.24151.82190.86104.4165.38
EFSCEnterprise F20190821A30.7815.817.869.437.956.37
EFUProShares Tr20190821ETF51.5841.12-15.87-15.7256.9956.85
EFViShares MSCI20190821ETF2.371.991.391.500.600.49
EFXEquifax, Inc20190821A6.162.11-0.30-0.152.412.26
EFZProShares Tr20190821ETF7.619.6710.258.09-0.581.58
EGANeGain Corpor20190821A41.7225.5413.0714.3412.4611.20
EGBNEagle Bancor20190821A19.8817.422.791.7714.6315.66
EGHT8x8, Inc. Co20190821A10.704.042.171.091.862.95
EGLEEagle Bulk S20190821A37.1437.092.894.9934.2032.10
EGOEldorado Gol20190821A11.5910.832.570.608.2710.24
EGOVNIC Inc20190821A13.2915.47-17.06-16.6332.5332.10
EGPEastGroup Pr20190821A10.794.621.981.762.642.85
EGPTVanEck Vecto20190821ETF135.12358.64347.12347.0011.5211.64
EGRXEagle Pharma20190821A48.1924.548.8412.9415.7011.60
EGYVaalco Energ20190821A74.5258.8743.2844.9515.5913.93
EHCEncompass He20190821A12.535.422.081.963.353.46
EHTHeHealth, Inc20190821A30.0113.317.087.256.236.07
EIDOiShares MSCI20190821ETF4.343.910.490.333.433.57
EIGEmployers Ho20190821A23.1010.797.524.923.275.92
EIGIEndurance In20190821A46.49190.0257.6164.27132.41127.10
EIGREiger BioPha20190821A47.7829.348.0810.6521.2518.68
EIRLiShares MSCI20190821ETF32.6953.0949.6649.573.433.52
EISiShares MSCI20190821ETF35.0718.2314.6217.083.611.15
EIXEdison Inter20190821A4.542.24-0.33-0.162.572.40
EJULInnovator MS20190821ETF19.7013.3813.7413.38-0.360.00
EKARIdeanomics N20190821ETF22.4726.1526.1526.150.000.00
EKSOEkso Bionics20190821A57.71108.8753.2052.3855.6756.49
ELThe Estee La20190821A4.833.390.600.872.802.52
ELANElanco Anima20190821A6.683.650.120.603.533.05
ELDWisdomTree E20190821ETF54.9023.4323.3723.370.060.06
ELFe.l.f. Beaut20190821A14.579.78-1.100.1110.889.67
ELGXEndologix In20190821A48.3030.4818.1219.9612.3610.56
ELLOEllomay Capi20190821A243.43203.4948.60182.50154.8820.99
ELMDElectromed,20190821A82.3748.588.438.4340.1540.15
ELOXEloxx Pharma20190821A176.85128.07110.98114.1317.0913.94
ELSEquity Lifes20190821A10.845.502.022.093.483.41
ELSEElectro-Sens20190821A335.42134.59-56.61-56.61191.20191.20
ELTKEltek Ltd20190821A324.89209.63139.97144.7169.6664.92
ELVTElevate Cred20190821A44.4722.967.3111.0215.6511.95
ELYCallaway Gol20190821A8.735.820.000.365.825.45
EMAGVanEck Vecto20190821ETF191.07
EMANeMagin Corpo20190821A418.64369.61306.15302.7663.4666.85
EMBiShares J.P.20190821ETF0.941.200.600.700.590.50
EMBHiShares Inte20190821ETF32.07
EMCBWisdomTree E20190821ETF45.1218.3016.8816.881.421.42
EMCFEmclaire Fin20190821A984.08314.04314.04314.040.000.00
EMCGWisdomTree E20190821ETF51.0026.3626.3626.360.000.00
EMDVProShares MS20190821ETF43.8421.1520.8420.840.310.31
EMEEMCOR Group,20190821A11.004.501.302.773.201.72
EMFMGlobal X MSC20190821ETF66.7936.0936.0936.090.000.00
EMGFiShares Edge20190821ETF24.0518.7518.5818.400.170.35
EMHYiShares J.P.20190821ETF10.216.684.806.101.890.58
EMIFiShares Emer20190821ETF71.5048.2948.2648.260.030.03
EMIHXtrackers Em20190821ETF267.7819.9119.9119.910.000.00
EMKREmcore Corp20190821A115.3056.9054.8753.892.033.01
EMLEastern Comp20190821A346.02106.7380.8780.8725.8625.86
EMLCVanEck Vecto20190821ETF3.034.564.084.140.490.42
EMLPFirst Trust20190821ETF9.005.504.744.850.760.65
EMMFWisdomTree E20190821ETF43.9416.3216.3216.320.000.00
EMMSEmmis Commun20190821A148.77147.20-64.12-62.96211.32210.15
EMNEastman Chem20190821A6.256.572.214.414.362.16
EMPEntergy Miss20190821A19.7375.0973.6974.321.400.77
EMQQEMQQ The Eme20190821ETF14.5811.366.697.364.684.00
EMREmerson Elec20190821A2.413.000.460.642.552.37
EMSGXtrackers MS20190821ETF35.36
EMSHProShares Sh20190821ETF59.8461.9061.9061.900.000.00
EMTLSPDR DoubleL20190821ETF24.0915.0915.0915.090.000.00
EMTYProShares De20190821ETF45.0546.40-6.3827.2852.7819.12
EMXEMX Royalty20190821A117.9099.1059.6060.4839.5038.62
EMXCiShares MSCI20190821ETF49.6210.22-2.8310.2213.050.00
ENBEnbridge, In20190821A3.003.11-0.270.943.382.17
ENBLENABLE MIDST20190821A13.486.510.812.015.694.49
ENDPEndo Interna20190821A34.8333.033.966.6829.0726.35
ENFRAlerian Ener20190821ETF35.399.02-4.48-3.8313.5112.86
ENGENGlobal Cor20190821A290.70433.94341.16345.3292.7888.62
ENLCENLINK MIDST20190821A12.5212.647.787.894.864.75
ENLVEnlivex Ther20190821A228.33180.61129.89132.5950.7248.02
ENOBEnochian Bio20190821A132.00113.64110.40111.653.241.99
ENORiShares MSCI20190821ETF40.9229.6217.8917.8911.7311.73
ENPHEnphase Ener20190821A6.517.283.773.643.523.65
ENREnergizer Ho20190821A9.155.634.114.561.531.08
ENSEnerSys, Inc20190821A17.858.342.772.175.566.17
ENSGThe Ensign G20190821A29.268.614.594.733.913.48
ENSVEnservco Cor20190821A137.79159.09143.17143.1215.9215.97
ENTGlobal Eagle20190821A196.25126.7743.4868.9783.2957.81
ENTAEnanta Pharm20190821A42.6916.826.799.4910.037.33
ENTGEntegris Inc20190821A10.393.510.890.902.622.61
ENTRERShares Ent20190821ETF30.4618.2818.2818.280.000.00
ENTXEntera Bio L20190821A2248.941874.201874.201874.200.000.00
ENVENVESTNET, I20190821A16.315.121.642.653.482.47
ENVAEnova Intern20190821A26.5711.843.474.658.377.18
ENZEnzo Biochem20190821A65.8836.6239.4710.46-2.8626.16
ENZLiShares Trus20190821ETF37.3625.3415.6717.849.677.50
EOGEOG Resource20190821A5.643.741.621.532.122.22
EOLSEvolus, Inc.20190821A60.8731.0710.2512.2220.8218.85
EPAMEPAM SYSTEMS20190821A10.715.111.091.304.013.80
EPAYBottomline T20190821A18.4717.476.656.9710.8210.51
EPCEdgewell Per20190821A12.8123.331.4019.2721.934.05
EPDEnterprise P20190821A3.513.491.241.462.252.03
EPHEiShares MSCI20190821ETF10.457.454.836.432.621.02
EPIWisdomTree I20190821ETF4.414.251.751.902.502.35
EPIXESSA Pharma20190821A1216.281042.461018.421018.4224.0424.04
EPMEvolution Pe20190821A59.0242.8028.5432.6614.2610.14
EPOLiShares MSCI20190821ETF6.0235.7123.1025.1712.7610.71
EPPiShares MSCI20190821ETF2.382.020.771.261.250.76
EPREPR Properti20190821A7.463.890.041.133.852.76
EPRFInnovator S&20190821ETF29.9439.9438.5338.531.421.42
EPRTEssential Pr20190821A16.059.275.746.363.532.91
EPSWisdomTree U20190821ETF19.0417.1712.1712.485.004.70
EPSNEpsilon Ener20190821A389.23318.65267.28267.2851.3751.37
EPUiShares MSCI20190821ETF14.448.162.912.865.255.30
EPVProShares Ul20190821ETF41.1033.0322.8728.4310.164.60
EPZMEpizyme, Inc20190821A28.7016.503.545.4312.9611.07
EQEquillium, I20190821A189.66139.47121.77121.6717.7117.81
EQALInvesco Russ20190821ETF6.598.279.9510.70-1.68-2.43
EQBKEquity Bancs20190821A53.1814.773.638.7611.146.01
EQCEquity Commo20190821A6.904.180.52-0.103.674.28
EQHEquitable Ho20190821A5.4013.641.611.7212.0311.93
EQIXEquinix, Inc20190821A10.404.651.401.803.242.84
EQLALPS Equal S20190821ETF4.335.561.932.193.633.37
EQMEQM Midstrea20190821A14.585.65-2.430.398.085.26
EQREquity Resid20190821A5.092.512.692.71-0.18-0.19
EQRRProShares Eq20190821ETF15.1211.65-4.77-4.7716.4216.42
EQSEquus Total20190821A537.06288.39288.39288.390.000.00
EQTEQT CORP20190821A8.879.30-3.54-0.4712.809.78
EQWLInvesco S&P20190821ETF27.2430.3634.6135.68-4.25-5.31
ERAERA GROUP IN20190821A54.8624.218.1010.8116.1213.40
ERFEnerplus Cor20190821A15.5215.383.044.0712.3411.31
ERIEldorado Res20190821A12.537.682.552.355.135.33
ERIEErie Indemni20190821A31.2614.598.799.895.794.70
ERIIEnergy Recov20190821A34.6735.6225.1826.5010.449.11
ERMEquityCompas20190821ETF45.8024.8827.0827.08-2.20-2.20
EROSEROS INTERNA20190821A73.7666.9846.9233.4920.0533.50
ERSXERShares Non20190821ETF64.73
ERUSiShares MSCI20190821ETF4.466.806.056.240.760.60
ERXDirexion Dai20190821ETF6.8411.655.963.645.708.01
ERYDirexion Dai20190821ETF11.4412.320.683.4711.648.85
ESEversource E20190821A4.226.510.575.245.941.27
ESBKElmira Savin20190821A447.86184.24183.64184.610.60-0.37
ESCAEscalade Inc20190821A287.43147.70147.71147.71-0.01-0.01
ESEESCO Technol20190821A30.3719.2212.6213.516.615.71
ESEAEuroseas Ltd20190821A498.90368.51191.38191.38177.12177.12
ESGFlexShares T20190821ETF8.576.756.656.660.100.09
ESGDiShares Trus20190821ETF9.103.692.863.240.830.45
ESGEiShares, Inc20190821ETF19.838.057.847.750.210.31
ESGGFlexShares S20190821ETF31.337.717.717.710.000.00
ESGNColumbia Sus20190821ETF128.7862.3062.3062.300.000.00
ESGREnstar Group20190821A40.4224.7017.4017.217.277.50
ESGSColumbia Sus20190821ETF49.6030.5830.5830.580.000.00
ESGUiShares Trus20190821ETF6.233.153.073.070.070.08
ESGVVanguard ESG20190821ETF9.367.447.427.450.02-0.01
ESIElement Solu20190821A11.6410.113.294.106.826.00
ESLTElbit System20190821A26.4012.3310.0610.022.282.31
ESMLiShares ESG20190821ETF22.9116.0716.1815.68-0.110.39
ESNTEssent Group20190821A8.724.492.372.412.122.08
ESPEspey Mfg. &20190821A618.56474.04474.04474.040.000.00
ESPOVanEck Vecto20190821ETF14.598.4512.928.97-4.47-0.51
ESPREsperion The20190821A27.869.21-1.87-0.2111.089.42
ESQEsquire Fina20190821A188.4294.9693.7694.921.200.03
ESRTEMPIRE STATE20190821A7.955.442.002.683.442.73
ESSEssex Proper20190821A10.154.832.362.392.462.44
ESSAESSA Bancorp20190821A150.31111.43105.86111.745.57-0.31
ESTAEstablishmen20190821A99.2772.1031.3834.3140.7237.78
ESTCElastic N.V.20190821A18.6612.997.408.865.594.13
ESTEEarthstone E20190821A84.6670.7330.2831.5140.4539.22
ESXBCommunity Ba20190821A100.3341.9434.8238.047.123.90
ETEnergy Trans20190821A7.245.945.803.450.152.49
ETFCE*Trade Fina20190821A3.484.451.722.092.732.36
ETHEthan Allen20190821A13.9917.430.731.6216.7015.80
ETHOETF Managers20190821ETF22.6422.8423.9822.84-1.140.00
ETMEntercom Com20190821A27.7619.5911.409.798.199.78
ETNEaton Corpor20190821A4.394.972.192.432.782.54
ETONEton Pharmac20190821A154.61123.2411.2117.32112.03105.92
ETREntergy Corp20190821A4.532.210.350.251.861.95
ETRNEquitrans Mi20190821A8.739.1810.279.79-1.08-0.60
ETSYEtsy, Inc.20190821A7.694.120.711.353.412.77
ETTXEntasis Ther20190821A392.46156.15128.60137.8027.5518.35
EUDGWisdomTree E20190821ETF107.2161.7661.7661.760.000.00
EUDVProShares MS20190821ETF20.2311.4911.5011.490.000.00
EUFNiShares MSCI20190821ETF6.126.184.354.251.831.93
EUMProShares Tr20190821ETF5.125.084.663.750.421.33
EUMFWisdomTree E20190821ETF56.45270.99296.13270.99-25.150.00
EUMViShares Edge20190821ETF14.6418.2518.0318.030.220.22
EURLDirexion Dai20190821ETF12.6915.2511.6811.393.573.86
EURNEURONAV NV20190821A13.0710.346.446.473.883.84
EURZXtrackers Eu20190821ETF143.61174.57176.81176.81-2.24-2.24
EUSAiShares MSCI20190821ETF4.631.900.930.480.971.41
EUSCWisdomTree E20190821ETF18.347.404.137.513.27-0.11
EVEaton Vance20190821A7.785.04-2.841.027.884.02
EVAEnviva Partn20190821A38.9518.3910.6111.797.776.60
EVBGEverbridge,20190821A17.039.345.025.554.333.79
EVBNEvans Bancor20190821A210.27157.59132.35137.4825.2420.11
EVCEntravision20190821A40.7130.9611.8513.4319.1017.56
EVEREverQuote, I20190821A39.9328.129.7214.6518.4013.46
EVFMEvofem Biosc20190821A163.2496.0681.1279.4914.9416.57
EVGNEVOGENE LTD.20190821A451.75101.61-72.36-72.36173.97173.97
EVHEvolent Heal20190821A21.5814.733.402.2911.3312.44
EVIEVI Industri20190821A166.2277.0953.5459.6923.5517.40
EVKEver-Glory I20190821A2496.99869.66869.66869.660.000.00
EVLOEvelo Biosci20190821A247.43120.3982.8482.5237.5537.87
EVOKEvoke Pharma20190821A132.71140.8784.7993.2156.0847.66
EVOLEvolving Sys20190821A399.85244.16-131.24-103.99375.40348.15
EVOPEVO Payments20190821A26.5630.023.494.5226.5325.50
EVREvercore Inc20190821A15.286.692.343.724.352.97
EVRGEvergy, Inc.20190821A4.4711.141.031.6910.119.45
EVRIEveri Holdin20190821A13.9512.431.191.6511.2510.80
EVSIEnvision Sol20190821A136.41171.32-11.53-9.63182.86180.96
EVTCEVERTEC, INC20190821A14.908.011.131.286.896.74
EVXVanEck Vecto20190821ETF22.6510.1110.5210.40-0.41-0.29
EWEdwards Life20190821A6.413.11-0.240.123.352.99
EWAiShares MSCI20190821ETF4.683.832.272.691.561.14
EWBCEast-West Ba20190821A8.303.590.901.142.342.19
EWCiShares MSCI20190821ETF3.592.551.091.181.451.37
EWCOInvesco Exch20190821ETF21.2412.7813.2112.78-0.430.00
EWDiShares MSCI20190821ETF4.413.231.171.372.071.87
EWGiShares MSCI20190821ETF3.833.042.002.131.040.91
EWGSiShares MSCI20190821ETF27.5627.1727.1727.170.000.00
EWHiShares MSCI20190821ETF4.192.992.182.240.800.74
EWIiShares MSCI20190821ETF3.843.340.630.632.712.71
EWJiShares MSCI20190821ETF1.871.610.540.711.060.90
EWJEiShares MSCI20190821ETF15.7717.5517.5517.550.000.00
EWJViShares MSCI20190821ETF9.2513.8713.8713.870.000.00
EWKiShares MSCI20190821ETF21.5710.478.568.651.911.82
EWLiShares MSCI20190821ETF2.712.230.670.881.561.35
EWMiShares MSCI20190821ETF3.983.481.131.802.361.72
EWMCInvesco S&P20190821ETF17.4211.8511.8511.850.000.00
EWNiShares MSCI20190821ETF3.553.041.762.361.280.68
EWOiShares MSCI20190821ETF38.0124.6722.7722.811.901.86
EWPiShares MSCI20190821ETF3.803.351.281.292.072.06
EWQiShares MSCI20190821ETF3.455.322.913.322.462.09
EWREInvesco S&P20190821ETF14.078.558.198.210.360.34
EWSiShares MSCI20190821ETF4.363.781.191.772.582.00
EWTiShares MSCI20190821ETF2.897.456.006.201.451.26
EWUiShares MSCI20190821ETF3.332.620.290.402.342.22
EWUSiShares MSCI20190821ETF61.8838.4729.6929.698.788.78
EWVProShares Tr20190821ETF65.6042.4440.6741.131.771.30
EWWiShares MSCI20190821ETF2.962.41-0.170.122.582.28
EWXSPDR S&P Eme20190821ETF15.229.108.708.820.400.28
EWYiShares MSCI20190821ETF1.871.770.530.761.231.01
EWZiShares MSCI20190821ETF2.412.450.480.401.972.06
EWZSiShares MSCI20190821ETF37.9016.4521.0021.76-4.54-5.31
EXASExact Scienc20190821A11.668.911.641.687.277.22
EXCExelon Corpo20190821A2.302.130.020.192.111.93
EXELExelixis Inc20190821A6.596.971.763.615.213.36
EXFOEXFO INC.20190821A92.2732.1929.0326.383.165.81
EXIiShares Glob20190821ETF11.0910.089.559.950.520.13
EXKEndeavour Si20190821A40.3633.488.9210.0824.5523.39
EXLSExlService H20190821A34.5914.928.058.796.876.13
EXPEagle Materi20190821A11.966.934.584.532.352.40
EXPDExpeditors I20190821A4.9529.322.543.1226.7826.20
EXPEExpedia Grou20190821A3.495.671.453.994.221.68
EXPIeXp World Ho20190821A49.7041.2030.1630.2311.0410.98
EXPOExponent Inc20190821A17.258.723.734.425.004.30
EXPRExpress, Inc20190821A50.6232.9716.8314.9316.0717.96
EXRExtra Space20190821A5.315.320.921.314.404.01
EXTNExterran Cor20190821A41.0826.231.042.2425.1924.00
EXTRExtreme Netw20190821A14.6912.695.786.306.916.40
EYENational Vis20190821A12.719.50-4.242.0913.737.41
EYEGEyegate Phar20190821A202.02611.53510.99512.02100.5399.51
EYENEyenovia, In20190821A224.69115.9710.3524.11105.6291.86
EYESSecond Sight20190821A163.55129.6197.4598.1632.1731.46
EYLDCambria Emer20190821ETF68.2225.4815.3015.3010.1810.18
EYPTEyePoint Pha20190821A124.7750.4546.4445.134.015.32
EZAiShares MSCI20190821ETF11.8252.4251.5651.710.940.92
EZJProShares Ul20190821ETF59.1279.4325.2758.3954.1521.04
EZMWisdomTree U20190821ETF5.206.923.806.043.120.88
EZPWEzcorp Inc20190821A25.8425.764.933.7920.8421.97
EZUiShare MSCI20190821ETF2.662.381.011.351.371.03
FFord Motor C20190821A11.088.896.164.682.734.21
FAARFirst Trust20190821ETF25.1412.617.337.955.284.66
FABFirst Trust20190821ETF28.3848.8676.5175.49-27.65-26.63
FADFirst Trust20190821ETF33.8227.4926.2226.351.261.13
FAFFirst Americ20190821A8.283.091.151.731.931.36
FALNiShares Fall20190821ETF17.738.345.807.612.540.73
FAMIFarmmi, Inc.20190821A2432.111503.571631.041631.04-127.47-127.47
FANFirst Trust20190821ETF18.1711.248.868.312.392.93
FANGDiamondback20190821A9.596.791.391.915.404.88
FARMFarmer Bros20190821A61.0834.1814.3817.6019.8016.58
FAROFaro Technol20190821A62.7325.5716.3916.629.188.95
FASDirexion Dai20190821ETF10.276.883.823.563.063.33
FASTFastenal Co20190821A3.513.241.030.772.212.47
FATFAT Brands I20190821A661.36520.14520.14520.140.000.00
FATEFate Therape20190821A31.3922.859.1410.2713.7112.58
FAUSFirst Trust20190821ETF49.68
FAZDirexion Dai20190821ETF11.726.673.193.393.473.28
FBFacebook, In20190821A2.002.231.531.300.700.94
FBCFlagstar Ban20190821A25.0012.164.296.797.865.37
FBGXUBS AG FI En20190821ETN54.4927.5022.7020.614.806.89
FBHSFORTUNE BRAN20190821A5.788.840.800.808.048.04
FBIOFortress Bio20190821A108.0762.4620.1724.6842.2937.79
FBIZFirst Busine20190821A76.8942.9135.9835.656.937.26
FBKFB Financial20190821A48.9322.519.1915.4613.327.06
FBMFoundation B20190821A21.008.49-0.011.178.507.31
FBMSFirst Bancsh20190821A80.6745.7824.0224.4021.7621.37
FBNCFirst Bancor20190821A41.5731.6712.1012.5319.5819.15
FBNDFidelity Tot20190821ETF4.092.963.692.79-0.730.17
FBPFirst BanCor20190821A10.6210.27-1.713.7611.986.51
FBSSFauquier Ban20190821A139.5198.3798.3798.370.000.00
FBTFirst Trust20190821ETF10.087.105.646.571.450.53
FBZFirst Trust20190821ETF41.8821.8620.9418.800.923.06
FCFranklin Cov20190821A124.5421.6516.8318.544.833.11
FCAFirst Trust20190821ETF86.43120.68112.51120.688.160.00
FCALFirst Trust20190821ETF45.177.177.447.44-0.27-0.27
FCANFirst Trust20190821ETF33.15
FCAPFirst Capita20190821A298.21144.11138.41144.085.710.04
FCAUFIAT CHRYSLE20190821A7.835.091.091.334.003.75
FCBCFirst Commun20190821A83.1629.9626.7526.173.223.79
FCBPFirst Choice20190821A191.20114.7787.0690.5827.7124.19
FCCOFirst Commun20190821A181.25100.3993.9194.386.486.01
FCCY1st Constitu20190821A177.1188.9586.1189.452.85-0.49
FCEFFirst Trust20190821ETF16.0311.7511.7511.750.000.00
FCELFuelCell Ene20190821A70.5083.1173.0561.9110.0721.20
FCFFirst Common20190821A9.2013.3310.4711.522.861.82
FCFSFirstCash, I20190821A29.5211.181.881.429.309.75
FCGFirst Trust20190821ETF9.728.15-1.57-1.329.719.46
FCNFTI Consulti20190821A14.096.121.681.494.444.63
FCOMFidelity MSC20190821ETF9.435.804.644.461.151.34
FCORFidelity Cor20190821ETF5.824.933.143.121.791.82
FCPTFour Corners20190821A12.096.583.462.393.134.19
FCTRFirst Trust20190821ETF23.0215.2815.2815.280.000.00
FCVTFirst Trust20190821ETF8.905.415.415.410.000.00
FCXFreeport-McM20190821A10.9012.728.098.564.644.17
FDBCFidelity D &20190821A391.7996.2079.3177.4916.4018.64
FDDFirst Trust20190821ETF8.445.624.975.000.650.62
FDEFFirst Defian20190821A58.6746.5617.9718.5528.6028.01
FDEMFidelity Tar20190821ETF18.1192.4492.4492.440.000.00
FDEVFidelity Tar20190821ETF16.04233.15233.15233.150.000.00
FDHYFidelity Hig20190821ETF17.1912.97-4.43-4.4017.4117.37
FDISFidelity MSC20190821ETF5.437.602.722.574.885.03
FDIVFirst Trust20190821ETF21.7511.168.718.712.452.45
FDLFirst Trust20190821ETF4.713.843.052.840.791.00
FDLOFidelity Low20190821ETF6.633.911.783.262.130.65
FDMFirst Trust20190821ETF11.1114.9312.7713.062.161.86
FDMOFidelity Mom20190821ETF7.9219.1018.1918.870.900.22
FDNFirst Trust20190821ETF4.422.872.222.020.650.84
FDNIFirst Trust20190821ETF282.3261.2343.2632.9917.9828.25
FDPFresh Del Mo20190821A18.497.833.192.624.645.21
FDRRFidelity Div20190821ETF16.4614.9714.4214.080.540.88
FDSFactset Rese20190821A13.935.522.633.452.892.07
FDTFirst Trust20190821ETF11.896.583.655.212.931.37
FDTSFirst Trust20190821ETF119.4145.8945.8945.890.000.00
FDUSFidus Invest20190821A27.7422.446.358.5616.0913.88
FDVVFidelity Hig20190821ETF14.225.304.404.500.900.81
FDXFedEx Corpor20190821A4.793.731.202.212.531.53
FEFirstEnergy20190821A2.392.341.080.961.261.38
FEIMFrequency El20190821A434.09291.87291.87291.870.000.00
FELEFranklin Ele20190821A25.459.264.634.304.634.96
FEMFirst Trust20190821ETF11.547.036.535.820.491.20
FEMBFirst Trust20190821ETF28.7417.818.878.928.938.89
FEMSFirst Trust20190821ETF47.9218.5316.0016.482.522.05
FENCFennec Pharm20190821A215.47119.49126.65114.62-7.174.87
FENYFidelity MSC20190821ETF7.178.684.446.674.252.01
FEPFirst Trust20190821ETF14.099.318.178.711.140.60
FETFORUM ENERGY20190821A56.0849.5430.1531.9019.4017.64
FEULCredit Suiss20190821ETN77.4724.206.8311.4117.3712.79
FEUZFirst Trust20190821ETF116.2461.6667.6467.64-5.99-5.99
FEXFirst Trust20190821ETF4.412.651.131.241.521.42
FEYEFireEye, Inc20190821A7.499.232.362.046.877.19
FEZSPDR EURO ST20190821ETF2.752.531.301.381.231.15
FFFuture Fuel20190821A38.8524.5820.3120.044.274.55
FFBCFirst Financ20190821A16.008.647.086.911.561.73
FFBWFFBW, Inc. C20190821A572.11661.45661.45661.450.000.00
FFEUBarclays ETN20190821ETN35.7220.8415.9516.494.894.35
FFGFBL Financia20190821A104.1562.9554.9156.558.046.40
FFHGFormula Foli20190821ETF19.0610.068.898.731.171.33
FFHLFuwei Films20190821A648.37392.29392.29392.290.000.00
FFICFlushing Fin20190821A32.9418.338.9010.199.438.14
FFINFirst Financ20190821A15.5418.713.804.5514.9114.16
FFIUUVA Unconstr20190821ETF65.47
FFIVF5 Networks20190821A8.294.351.311.723.042.63
FFNWFirst Financ20190821A103.65130.2853.1151.1177.1779.17
FFRFirst Trust20190821ETF32.0327.6925.9826.261.711.43
FFSGFormulaFolio20190821ETF35.4516.5916.3816.120.220.47
FFTGFormulaFolio20190821ETF40.3422.6720.8922.211.770.46
FFTIFormulaFolio20190821ETF10.6813.6812.6513.051.030.63
FFTYInnovator IB20190821ETF8.0618.3010.928.327.389.99
FFWMFirst Founda20190821A28.0214.693.714.4610.9810.24
FGFGL Holdings20190821A14.0210.455.685.764.784.69
FGBIFIRST GUARAN20190821A239.14173.30105.25163.8368.059.47
FGDFirst Trust20190821ETF10.156.706.286.290.430.41
FGENFibroGen, In20190821A27.6710.010.622.279.397.74
FGMFirst Trust20190821ETF25.7121.2121.3821.41-0.17-0.20
FHBFirst Hawaii20190821A6.716.120.790.835.325.29
FHKFirst Trust20190821ETF203.97148.66148.66148.660.000.00
FHLCFidelity MSC20190821ETF6.5314.90-0.496.3615.398.53
FHNFirst Horizo20190821A6.415.261.391.753.863.51
FIFRANKS INTER20190821A23.1818.213.783.9714.4214.23
FIBKFirst Inters20190821A16.9520.53-2.39-2.2122.9222.74
FIBRiShares Edge20190821ETF10.198.607.498.581.100.01
FICOFair Isaac C20190821A16.346.501.041.155.455.34
FIDFirst Trust20190821ETF41.8232.6929.7531.992.940.70
FIDIFidelity Int20190821ETF86.7024.1924.1924.190.000.00
FIDUFidelity MSC20190821ETF7.526.921.131.235.795.69
FIEEFI Enhanced20190821ETN103.1280.1581.8682.76-1.71-2.61
FIHDUBS AG FI En20190821ETN52.5051.0530.4829.9420.5721.10
FILLiShares MSCI20190821ETF54.4141.8927.0030.5414.8911.35
FINXGlobal X Fun20190821ETF19.8511.229.2610.471.950.75
FISFidelity Nat20190821A2.421.990.340.421.651.57
FISIFinancial In20190821A56.9129.4022.2223.127.196.28
FISRSPDR SSGA Fi20190821ETF14.73139.06230.22229.98-91.17-90.92
FISVFiserv Inc20190821A2.572.360.260.332.102.03
FITFitbit, Inc.20190821A32.7725.5714.5716.7610.998.78
FITBFifth Third20190821A3.978.290.761.287.547.05
FITESPDR S&P Ken20190821ETF30.4523.7612.0217.7511.756.01
FIVAFidelity Int20190821ETF33.8132.18-6.12-6.1238.3038.30
FIVEFive Below,20190821A13.136.313.223.073.093.24
FIVGDefiance Nex20190821ETF10.0011.299.847.731.443.56
FIVNFIVE9, INC.20190821A16.549.466.547.072.922.43
FIWFirst Trust20190821ETF10.908.918.088.170.830.74
FIXComfort Syst20190821A17.636.964.073.262.903.71
FIXDFirst Trust20190821ETF7.973.423.173.340.250.08
FIXXHomology Med20190821A93.4929.8111.8716.7917.9413.02
FIYYBarclays ETN20190821ETN40.6022.4315.0414.977.407.47
FIZZNational Bev20190821A23.428.590.281.708.446.90
FJPFirst Trust20190821ETF71.6526.9026.9026.900.000.00
FKOFirst Trust20190821ETF67.3283.4283.4283.420.000.00
FKUFirst Trust20190821ETF54.1921.2321.2321.230.000.00
FLFoot Locker,20190821A6.166.851.882.224.984.63
FLAGFLAG-Forensi20190821ETF46.5425.09-20.24-45.6945.3370.79
FLATiPath US Tre20190821ETF82.06
FLAUFranklin FTS20190821ETF17.1813.4513.4513.450.000.00
FLAXFranklin FTS20190821ETF60.0722.1764.2464.24-42.07-42.07
FLBLFranklin Lib20190821ETF28.4421.7221.7221.720.000.00
FLBRFranklin FTS20190821ETF40.9723.8623.8623.860.000.00
FLCAFranklin FTS20190821ETF15.698.248.248.240.000.00
FLCHFranklin FTS20190821ETF40.7322.2621.7821.780.480.48
FLCOFranklin Lib20190821ETF21.539.299.299.290.000.00
FLDMFluidigm Cor20190821A24.7423.8511.5613.7712.3010.09
FLDRFidelity Low20190821ETF2.882.642.562.560.080.08
FLEEFranklin FTS20190821ETF9.411.681.991.91-0.30-0.23
FLEHFranklin FTS20190821ETF33.5426.985.505.5021.4821.48
FLEUBarclays ETN20190821ETN71.8593.2693.2693.260.000.00
FLEXFlex Ltd. Or20190821A10.7112.042.272.109.799.96
FLFRFranklin FTS20190821ETF12.4512.3012.3012.300.000.00
FLGBFranklin FTS20190821ETF21.4213.8113.3913.810.420.00
FLGECredit Suiss20190821ETN52.1128.6619.1419.389.539.28
FLGRFranklin FTS20190821ETF13.529.999.999.990.000.00
FLGTFulgent Gene20190821A268.28121.03113.1295.227.9225.81
FLHKFranklin FTS20190821ETF15.557.967.967.960.000.00
FLHYFranklin Lib20190821ETF33.1174.4970.5974.493.900.00
FLIAFranklin Lib20190821ETF33.0138.4638.4638.460.000.00
FLICFirst of Lon20190821A49.5427.6511.6111.6716.0415.98
FLINFranklin FTS20190821ETF39.7628.2111.1528.1717.060.04
FLIRFlir Systems20190821A6.848.282.802.805.485.49
FLIYFranklin FTS20190821ETF13.115.105.105.100.000.00
FLJHFranklin FTS20190821ETF21.0913.5713.5713.570.000.00
FLJPFranklin FTS20190821ETF13.047.326.237.161.090.16
FLKRFranklin FTS20190821ETF76.0652.4252.4252.420.000.00
FLLFull House R20190821A303.08255.24159.43160.2295.8195.03
FLLAFranklin FTS20190821ETF17.8912.4412.4412.440.000.00
FLLVFranklin Lib20190821ETF16.222.632.612.770.02-0.14
FLMFirst Trust20190821ETF36.5726.4326.4326.430.000.00
FLMBFranklin Lib20190821ETF16.063.803.783.800.020.00
FLMIFranklin Lib20190821ETF17.31
FLMNFalcon Miner20190821A67.2128.5116.6618.3711.8510.13
FLMXFranklin FTS20190821ETF23.4852.6152.6152.610.000.00
FLNFirst Trust20190821ETF62.5125.33-5.85-5.8531.1831.18
FLNGFLEX LNG Ltd20190821A317.36165.99148.59148.5917.4017.40
FLNTFluent, Inc.20190821A52.7342.0016.8117.8825.2024.13
FLOFlowers Food20190821A4.784.310.691.093.623.22
FLOTiShares Floa20190821ETF1.971.101.481.47-0.38-0.37
FLOWSPX FLOW, In20190821A25.2426.042.274.7123.7821.34
FLQDFranklin Lib20190821ETF21.6321.0621.0621.060.000.00
FLQEFranklin Lib20190821ETF24.4821.5919.6818.391.913.20
FLQHFranklin Lib20190821ETF30.5230.7830.7830.780.000.00
FLQLFranklin Lib20190821ETF7.904.694.534.530.160.16
FLQMFranklin Lib20190821ETF15.4525.6622.8625.662.800.00
FLQSFranklin Lib20190821ETF17.2524.7621.0724.763.690.00
FLRFluor Corpor20190821A7.475.45-0.170.525.634.93
FLRNSPDR Bloombe20190821ETF3.271.261.311.21-0.050.05
FLRTPacific Glob20190821ETF137.2480.9380.9380.930.000.00
FLRUFranklin FTS20190821ETF18.6820.6820.6820.680.000.00
FLSFlowserve Co20190821A6.833.391.150.822.242.57
FLSAFranklin FTS20190821ETF23.0111.2511.2511.250.000.00
FLSWFranklin FTS20190821ETF106.7548.4648.4648.460.000.00
FLTFleetCor Tec20190821A8.543.490.800.932.692.56
FLTBFidelity Lim20190821ETF6.256.025.845.850.190.18
FLTRVanEck Vecto20190821ETF4.283.522.673.390.850.13
FLTWFranklin FTS20190821ETF28.5812.2412.2412.240.000.00
FLWS1-800-FLOWER20190821A16.6911.101.492.149.608.96
FLXNFlexion Ther20190821A35.9323.814.847.7618.9716.05
FLXSFlexsteel In20190821A94.2136.928.9410.0827.9826.84
FLZAFranklin FTS20190821ETF31.2432.9132.9132.910.000.00
FMiShares MSCI20190821ETF18.8414.4312.2912.792.141.64
FMAOFarmers & Me20190821A163.1163.1563.1063.150.050.00
FMATFidelity MSC20190821ETF7.696.082.384.763.701.32
FMBFirst Trust20190821ETF11.304.774.294.570.480.20
FMBHFirst Mid Ba20190821A129.4387.5946.3846.5341.2141.06
FMBIFirst Midwes20190821A8.8911.269.818.831.452.43
FMCFMC Corporat20190821A6.564.181.721.852.452.33
FMCIForum Merger20190821A49.4349.1449.1449.140.000.00
FMFFirst Trust20190821ETF93.1530.7430.7430.740.000.00
FMHIFirst Trust20190821ETF24.5718.7318.7318.730.000.00
FMKFirst Trust20190821ETF45.8634.6734.6734.670.000.00
FMNBFarmers Nati20190821A35.28149.8814.4514.43135.44135.46
FNFabrinet20190821A11.876.05-0.880.146.945.91
FNBF.N.B. Corp20190821A9.4621.834.304.6617.5517.22
FNCBFNCB Bancorp20190821A145.81193.77192.44192.441.331.33
FNCLFidelity MSC20190821ETF5.022.461.952.140.510.32
FNDFloor & Deco20190821A8.967.211.592.195.635.03
FNDASchwab Funda20190821ETF5.904.542.932.651.611.90
FNDBSchwab Funda20190821ETF13.126.548.237.74-1.69-1.20
FNDCSchwab Funda20190821ETF15.898.546.235.862.302.67
FNDESchwab Funda20190821ETF8.4010.285.615.424.674.85
FNDFSchwab Funda20190821ETF4.984.742.832.701.912.04
FNDXSchwab Funda20190821ETF3.954.083.403.210.680.86
FNFFidelity Nat20190821A4.562.920.400.682.522.24
FNGDMicroSectors20190821ETN13.259.2810.378.30-1.080.99
FNGOMicroSectors20190821ETN13.0618.1215.5318.122.590.00
FNGUMicroSectors20190821ETN8.698.579.607.95-1.040.62
FNGZMicroSectors20190821ETN10.805.08-4.06-4.069.149.14
FNHCFedNat Holdi20190821A141.3966.6140.2344.2726.3822.34
FNIFirst Trust20190821ETF9.977.608.528.22-0.92-0.63
FNJNFinjan Holdi20190821A100.9761.2554.8953.976.367.28
FNKFirst Trust20190821ETF26.3117.6117.1316.900.490.71
FNKOFunko, Inc.20190821A21.0615.277.897.387.377.89
FNLCFirst Bancor20190821A188.5297.1069.3381.4827.7715.63
FNVFranco-Nevad20190821A6.783.990.940.963.053.02
FNWBFirst Northw20190821A69.5959.3760.0060.00-0.63-0.63
FNXFirst Trust20190821ETF9.6710.925.906.505.024.42
FNYFirst Trust20190821ETF38.8922.3017.7317.524.574.78
FOCSFocus Financ20190821A52.4025.907.3113.4318.5912.47
FOEFerro Corpor20190821A18.138.663.403.655.265.01
FOLDAmicus Thera20190821A10.6013.884.955.738.938.16
FONRFonar Corpor20190821A122.1326.1317.4716.598.669.54
FORForestar Gro20190821A287.7282.2078.9681.323.230.87
FORDForward Indu20190821A232.4799.0485.0885.0813.9613.96
FORKFuling Globa20190821A315.67254.75110.72117.18144.02137.57
FORMFormFactor I20190821A16.5339.277.573.9531.7035.32
FORRForrester Re20190821A45.3713.92-2.800.6716.7113.25
FOSLFossil Group20190821A15.328.960.431.268.537.70
FOVLiShares Focu20190821ETF16.5813.3513.3513.350.000.00
FOXFox Corporat20190821A3.952.960.710.622.252.35
FOXAFox Corporat20190821A3.453.991.792.732.201.26
FOXFFox Factory20190821A35.8113.987.848.756.145.23
FPAFirst Trust20190821ETF120.7876.3676.2276.360.140.00
FPACFar Point Ac20190821A75.6348.5148.5148.510.000.00
FPAYFlexShopper,20190821A183.74159.03120.07119.4538.9539.57
FPEFirst Trust20190821ETF5.133.533.523.510.000.02
FPEIFirst Trust20190821ETF7.087.557.197.190.360.36
FPHFive Point H20190821A71.0227.9316.2817.2911.6510.64
FPIFarmland Par20190821A30.8021.1211.6911.259.439.88
FPRXFive Prime T20190821A60.8153.0015.0416.5737.9636.43
FPXFirst Trust20190821ETF5.163.372.843.070.530.30
FPXEFirst Trust20190821ETF15.4919.6919.6919.690.000.00
FPXIFirst Trust20190821ETF76.3831.4131.3830.750.030.66
FQALFidelity Qua20190821ETF6.494.063.843.810.220.25
FRFirst Indust20190821A5.653.640.690.652.953.00
FRAFFranklin Fin20190821A399.23166.38221.25220.85-54.86-54.47
FRAKVanEck Vecto20190821ETF47.0128.6615.2415.3813.4213.28
FRANFrancesca''s20190821A201.61226.71146.14155.4380.5871.28
FRBAFirst Bank20190821A94.5113.3613.4713.47-0.11-0.11
FRBKRepublic Fir20190821A40.5625.815.034.1820.7821.64
FRCFirst Republ20190821A4.483.011.731.821.291.19
FRDFriedman Ind20190821A184.4064.04310.21311.34-246.17-247.31
FRDMFreedom 10020190821ETF25.7312.4512.2911.450.151.00
FRELFidelity MSC20190821ETF5.078.631.862.206.776.46
FRGIFiesta Resta20190821A26.6218.112.907.1715.2110.94
FRIFirst Trust20190821ETF6.214.021.61-0.032.404.04
FRLGLarge Cap Gr20190821ETN50.7233.6128.6030.525.013.09
FRMEFirst Mercha20190821A17.308.251.271.756.986.49
FROFrontline Lt20190821A12.9911.472.212.819.268.65
FRPHFRP Holdings20190821A161.2661.9347.7349.4714.2012.45
FRPTFreshpet, In20190821A22.469.461.362.298.117.18
FRTFederal Real20190821A7.564.430.790.733.633.70
FRTAForterra, In20190821A55.0828.22-3.71-3.4731.9231.69
FSBFranklin Fin20190821A46.4418.8712.1513.046.725.83
FSBCFSB Bancorp,20190821A457.32175.90175.90175.900.000.00
FSBWFS Bancorp,20190821A121.5977.0067.4072.109.604.90
FSCTForeScout Te20190821A20.6939.993.913.6636.0836.33
FSEAFirst Seacoa20190821A72.8830.3326.5426.543.793.79
FSFGFirst Saving20190821A74.1571.35114.39114.39-43.04-43.04
FSIFlexible Sol20190821A181.75160.6496.76112.8163.8847.83
FSKFS KKR Capit20190821A17.5313.0812.559.500.533.58
FSLRFirst Solar,20190821A9.7812.681.969.5010.723.18
FSLYFastly, Inc.20190821A33.5224.2113.9416.2710.267.94
FSMFORTUNA Silv20190821A26.6823.999.7310.1514.1813.75
FSMBFirst Trust20190821ETF38.7830.0430.9430.94-0.90-0.90
FSMDFidelity Sma20190821ETF74.6018.3114.2914.294.024.02
FSPFranklin Str20190821A23.6422.298.838.8213.4713.48
FSSFederal Sign20190821A14.518.534.994.993.543.54
FSTAFidelity MSC20190821ETF5.323.690.611.803.081.89
FSTRFoster (Lb)20190821A213.6649.7137.1338.9612.5810.75
FSVFirstService20190821A36.3520.198.719.5311.4810.66
FSZFirst Trust20190821ETF33.1417.7817.4917.500.290.28
FTAFirst Trust20190821ETF4.203.291.983.121.300.16
FTACFinTech Acqu20190821A23.9728.3928.3928.390.000.00
FTAGFirst Trust20190821ETF44.3826.7626.7626.760.000.00
FTAIFortress Tra20190821A20.0518.94-9.57-7.2228.5126.17
FTCFirst Trust20190821ETF8.573.933.533.620.390.30
FTCHFarfetch Lim20190821A15.9012.332.171.8410.1610.49
FTCSFirst Trust20190821ETF3.602.261.921.730.340.53
FTDRfrontdoor, i20190821A16.685.852.283.303.572.55
FTECFidelity MSC20190821ETF3.752.180.890.991.301.19
FTEKFuel Tech, I20190821A213.18115.88-32.52-32.06148.40147.95
FTFTFuture FinTe20190821A434.10474.17470.33474.253.85-0.08
FTGCFirst Trust20190821ETF30.3214.9611.7313.413.231.55
FTHIFirst Trust20190821ETF35.5623.9324.1223.93-0.190.00
FTITechnipFMC p20190821A4.224.692.071.672.623.02
FTKFlotek Indus20190821A53.2246.8028.0928.3718.7118.42
FTLBFirst Trust20190821ETF22.4213.2213.2813.24-0.06-0.02
FTLSFirst Trust20190821ETF9.166.515.775.810.730.69
FTNTFortinet, In20190821A6.234.24-1.730.905.973.34
FTRFrontier Com20190821A56.7771.5150.3352.3821.1919.14
FTRIFirst Trust20190821ETF150.4095.59130.4695.59-34.870.00
FTSFortis Inc.20190821A2.612.391.390.701.021.69
FTSDFranklin Lib20190821ETF5.962.362.392.39-0.03-0.03
FTSIFTS Internat20190821A62.6143.3716.7815.5826.5927.79
FTSLFirst Trust20190821ETF3.286.344.144.132.202.21
FTSMFirst Trust20190821ETF1.661.261.261.260.000.00
FTVFortive Corp20190821A4.002.991.371.831.631.16
FTXDFirst Trust20190821ETF22.339.709.649.700.060.00
FTXGFirst Trust20190821ETF54.4820.1720.1720.170.000.00
FTXHFirst Trust20190821ETF58.8919.7219.7219.720.000.00
FTXLFirst Trust20190821ETF52.2412.5413.2112.75-0.67-0.21
FTXNFirst Trust20190821ETF34.5118.9820.5917.56-1.611.41
FTXOFirst Trust20190821ETF9.7828.9214.0714.8414.8514.08
FTXRFirst Trust20190821ETF9.533.853.823.850.030.00
FUEAB Svensk Ek20190821ETN1111.47147.87567.02567.02-419.15-419.15
FULH.B. Fuller20190821A20.497.674.154.103.523.57
FULCFulcrum Ther20190821A318.18119.9473.8386.5346.1033.40
FULTFulton Finan20190821A6.697.784.063.633.734.15
FUMBFirst Trust20190821ETF29.87
FUNCedar Fair,20190821A15.567.783.853.953.933.84
FUNCFirst United20190821A157.2155.1927.0941.4128.1013.78
FUNDSprott Focus20190821A68.3549.3841.8441.537.547.85
FUSBFirst US Ban20190821A148.51169.14172.96172.96-3.82-3.82
FUTProShares Ma20190821ETF37.455.1519.6719.67-14.52-14.52
FUTYFidelity MSC20190821ETF5.749.822.282.577.537.24
FUVArcimoto, In20190821A128.30108.4798.5898.589.889.88
FVFirst Trust20190821ETF15.399.456.656.802.802.65
FVALFidelity Val20190821ETF12.5221.5213.7913.547.737.98
FVCFirst Trust20190821ETF8.965.815.715.710.100.10
FVCBFVCBankcorp,20190821A239.6087.3350.4048.8536.9338.48
FVDFirst Trust20190821ETF3.472.661.061.211.601.45
FVEFive Star Se20190821A166.25136.29136.52136.52-0.24-0.24
FVLFirst TrustV20190821ETF12.528.176.676.821.501.36
FVRRFiverr Inter20190821A46.0926.1613.3015.2412.8610.92
FWDBAdvisorShare20190821ETF58.6945.9645.9645.960.000.00
FWONALiberty Medi20190821A26.5018.406.556.5111.8611.89
FWONKLiberty Medi20190821A9.119.501.732.827.776.67
FWRDForward Air20190821A17.115.640.190.415.455.23
FXDFirst Trust20190821ETF6.333.192.432.730.760.46
FXGFirst Trust20190821ETF7.104.442.403.112.041.33
FXHFirst Trust20190821ETF6.296.202.842.153.364.05
FXIiShares Chin20190821ETF2.541.950.740.941.211.00
FXLFirst Trust20190821ETF5.974.433.683.910.760.52
FXNFirst Trust20190821ETF16.9517.7510.1313.047.624.71
FXNCFIRST NATL C20190821A490.70375.45375.45375.450.000.00
FXOFirst Trust20190821ETF6.204.563.963.690.600.87
FXPProShares Ul20190821ETF3.063.410.620.922.792.50
FXRFirst Trust20190821ETF6.116.765.025.211.731.55
FXUFirst Trust20190821ETF4.733.131.692.551.440.58
FXZFirst Trust20190821ETF8.025.441.792.993.652.45
FYCFirst Trust20190821ETF16.109.689.129.140.560.55
FYLDCambria Fore20190821ETF69.9257.3557.3557.350.000.00
FYTFirst Trust20190821ETF33.2016.3815.0115.011.371.37
FYXFirst Trust20190821ETF9.406.436.036.150.400.28
GGENPACT LIMI20190821A4.493.10-0.07-0.053.173.16
GAACambria Glob20190821ETF23.599.80-2.42-2.4212.2112.21
GABCGerman Ameri20190821A45.0618.4211.8212.706.605.71
GAIAGaia, Inc. C20190821A69.7236.066.4712.1229.5823.94
GAINGladstone In20190821A25.5516.1912.9912.843.203.35
GALSPDR SSgA Gl20190821ETF19.6712.5012.3012.390.200.12
GALTGalectin The20190821A53.4445.3419.8519.5925.4925.75
GAMRETFMG Video20190821ETF53.2744.4340.9544.493.48-0.06
GARSGarrison Cap20190821A37.2028.2428.1128.110.130.13
GASSStealthGas,20190821A121.4079.773.9313.1975.8366.57
GATXGATX Corpora20190821A20.629.504.694.224.815.28
GAZiPath Series20190821ETN126.177.307.307.300.000.00
GBCIGlacier Banc20190821A14.908.562.182.056.386.51
GBDCGolub Capita20190821A11.8730.708.659.2022.0521.51
GBFiShares Gove20190821ETF19.026.306.306.300.000.00
GBILGoldman Sach20190821ETF1.000.820.820.820.000.00
GBLGAMCO Invest20190821A230.1499.8293.4797.396.352.43
GBLIGlobal Indem20190821A368.34192.94207.32196.08-14.38-3.14
GBRNew Concept20190821A139.1082.4767.6067.6014.8714.87
GBTGlobal Blood20190821A22.4412.493.785.158.717.35
GBUYGoldman Sach20190821ETF12.987.050.620.576.436.48
GBXThe Greenbri20190821A19.278.831.492.027.356.81
GCAPGain Capital20190821A39.2423.75-1.296.2625.0517.49
GCBCGreene Count20190821A251.52219.20197.90200.4521.3018.74
GCEClaymore/Rob20190821ETN1033.77
GCIGannett Co.,20190821A9.978.365.025.073.333.28
GCOGenesco Inc.20190821A28.3811.313.194.268.127.05
GCOWPacer Global20190821ETF56.5425.0024.5924.590.410.41
GCPGCP Applied20190821A15.426.894.304.842.592.04
GDGeneral Dyna20190821A4.212.911.191.961.720.96
GDATGoldman Sach20190821ETF9.7111.766.6112.585.15-0.81
GDDYGoDaddy Inc20190821A4.422.220.340.481.891.74
GDENGolden Enter20190821A48.2231.7111.0514.1420.6617.58
GDMAGadsden Dyna20190821ETF337.7316.2516.2516.250.000.00
GDNAGoldman Sach20190821ETF9.536.921.082.095.844.83
GDOTGreen Dot Co20190821A16.197.334.243.133.094.21
GDPGoodrich Pet20190821A1166.71263.27248.41238.3514.8624.92
GDVDPrincipal Ac20190821ETF153.37128.28128.28128.280.000.00
GDXVanEck Vecto20190821ETF3.493.480.921.212.562.28
GDXJVanEck Vecto20190821ETF2.552.65-0.100.292.762.36
GEGeneral Elec20190821A12.0410.828.186.242.644.58
GECGreat Elm Ca20190821A317.76126.19108.16110.8518.0315.34
GECCGreat Elm Ca20190821A92.25141.58139.94139.401.642.18
GEFGreif, Inc.20190821A20.5936.16-1.01-0.1237.1736.28
GEFBGreif, Inc.20190821A181.58109.80111.41111.41-1.61-1.61
GELGenesis Ener20190821A17.568.423.844.554.583.88
GEMGoldman Sach20190821ETF11.2610.168.468.691.691.47
GENGenesis Heal20190821A96.3166.5140.4740.0926.0526.42
GENCGencor Indus20190821A139.0865.9250.0851.2615.8414.66
GENYPrincipal Mi20190821ETF35.4849.8336.0042.1113.837.72
GEOThe GEO Grou20190821A12.476.692.282.554.414.13
GEOSGeospace Tec20190821A81.5437.6615.2616.8922.4020.77
GERNGeron Corp20190821A74.6464.0251.9250.1212.1113.90
GESGuess?, Inc.20190821A8.5610.103.583.516.526.59
GEVOGevo, Inc.20190821A71.8955.9730.4740.9525.5015.02
GFEDGuaranty Fed20190821A107.5568.7663.3063.305.465.46
GFFGriffon Corp20190821A22.2711.075.275.435.795.64
GFINGoldman Sach20190821ETF12.9111.3216.6616.66-5.34-5.34
GFNGeneral Fina20190821A404.75423.55393.68403.9929.8719.56
GGGGraco Inc20190821A9.084.422.231.972.192.44
GHGuardant Hea20190821A24.0713.507.6310.715.882.79
GHCGRAHAM HOLDI20190821A12.7423.9821.1220.893.164.72
GHLGreenhill &20190821A26.0312.734.464.088.278.65
GHMGraham Corpo20190821A89.7832.3132.2532.210.060.11
GHSIGuardion Hea20190821A85.95113.1289.5394.2323.5918.89
GHYBGoldman Sach20190821ETF15.999.889.889.89-0.01-0.01
GHYGiShares US &20190821ETF14.267.916.166.131.741.77
GIBCGI Inc.20190821A5.693.142.362.220.790.93
GIFIGulf Island20190821A126.05114.7455.2255.6659.5259.08
GIGBGoldman Sach20190821ETF9.905.155.175.16-0.02-0.01
GIGESoFi Gig Eco20190821ETF60.4038.5737.1237.441.461.14
GIGMGigaMedia Lt20190821A290.6692.6128.5628.5664.0564.05
GIISPDR S&P Glo20190821ETF12.106.804.507.062.30-0.26
GIIIG-Iii Appare20190821A16.2811.03-2.07-6.4713.1017.50
GILGildan Activ20190821A3.826.745.525.001.221.74
GILDGilead Scien20190821A2.452.150.290.871.861.28
GILTGilat Satell20190821A101.6163.1664.0864.08-0.92-0.92
GISGeneral Mill20190821A2.382.390.501.021.901.37
GIXGigCapital2,20190821A41.5433.8927.4427.446.456.45
GKOSGlaukos Corp20190821A17.719.055.305.573.753.48
GLGlobe Life I20190821A6.112.481.692.570.79-0.09
GLADGladstone Ca20190821A14.4813.464.715.738.757.73
GLBSGlobus Marit20190821A211.05166.91119.24130.8747.6736.04
GLBYWisdomTree Y20190821ETF48.55
GLBZGlen Burnie20190821A192.76
GLDDGreat Lakes20190821A14.7211.223.054.408.176.82
GLDICredit Suiss20190821ETF87.05404.0460.2139.70343.83364.34
GLGTD Holdings,20190821A596.26383.19361.71361.7121.4821.48
GLIBAGCI Liberty,20190821A12.7212.625.395.557.237.07
GLMDGalmed Pharm20190821A183.51121.1489.9991.1131.1530.03
GLNGGolar LNG Lt20190821A12.517.004.915.842.091.17
GLOBGLOBANT S.A.20190821A23.3410.914.305.686.615.22
GLOGGASLOG LTD20190821A21.198.47-0.73-0.269.208.73
GLOPGASLOG PARTN20190821A17.489.016.026.752.982.26
GLPGlobal Partn20190821A49.4338.1637.2232.810.955.36
GLPIGaming and L20190821A5.264.071.131.142.942.93
GLREGreenlight C20190821A51.4534.0432.5832.441.461.60
GLTGlatfelter20190821A16.789.564.343.895.225.67
GLUUGlu Mobile I20190821A21.8419.562.219.1017.3610.46
GLWCorning Inco20190821A3.753.700.870.952.832.75
GLYCGlycoMimetic20190821A47.1232.4919.8923.2612.609.23
GMGeneral Moto20190821A2.763.163.671.40-0.511.76
GMANGoldman Sach20190821ETF13.206.686.776.68-0.090.00
GMDAGamida Cell20190821A839.731168.951096.891097.4472.0671.50
GMEGameStop Cor20190821A28.4222.2616.5511.705.7110.56
GMEDGLOBUS MEDIC20190821A12.045.262.923.392.341.87
GMFSPDR S&P Eme20190821ETF26.0316.9916.9916.990.000.00
GMHIGores Metrop20190821A468.59
GMLPGolar LNG Pa20190821A25.1617.384.656.8212.7310.56
GMOGeneral Moly20190821A228.74185.70200.27199.62-14.58-13.92
GMOMCambria Glob20190821ETF15.917.794.444.473.353.32
GMREGlobal Medic20190821A25.2610.257.288.182.962.06
GMSGMS Inc.20190821A16.927.991.233.566.764.42
GNAFMicroSectors20190821ETN7.264.834.033.620.801.21
GNCGNC Holdings20190821A56.2749.6618.9621.2430.6828.39
GNCAGenocea Bios20190821A189.0799.7550.0366.9949.7132.75
GNEGENIE ENERGY20190821A34.6421.9110.1310.8711.7811.04
GNKGENCO SHIPPI20190821A31.9520.773.233.1417.5417.63
GNLGlobal Net L20190821A8.285.540.470.175.075.37
GNLNGreenlane Ho20190821A85.2463.5243.3948.2520.1315.27
GNMAiShares GNMA20190821ETF5.656.973.793.823.193.16
GNMKGenMark Diag20190821A30.9026.021.794.4224.2421.91
GNOMGlobal X Gen20190821ETF27.5012.6323.2312.63-10.590.00
GNPXGenprex, Inc20190821A547.63649.48433.72433.72215.77215.77
GNRSPDR S&P Glo20190821ETF11.906.656.747.07-0.09-0.41
GNRCGENERAC HOLD20190821A8.242.920.980.911.942.01
GNTXGentex Corp20190821A5.0725.962.653.7723.3222.25
GNTYGuaranty Ban20190821A49.8549.5150.0849.65-0.57-0.15
GNUSGenius Brand20190821A231.91137.8092.8495.3144.9642.49
GNWGenworth Fin20190821A22.6021.4416.4116.455.024.98
GOGrocery Outl20190821A35.7218.3710.8611.597.526.79
GOATVanEck Vecto20190821ETF33.4536.6536.6536.650.000.00
GOAUUS Global GO20190821ETF45.17238.97233.80233.755.165.22
GOEXGlobal X Gol20190821ETF96.32100.4933.8133.8166.6866.68
GOGLGolden Ocean20190821A20.9418.293.454.0514.8314.24
GOGOGogo Inc.20190821A26.1041.2611.3112.8429.9528.42
GOLDBarrick Gold20190821A5.374.901.242.963.661.94
GOLFAcushnet Hol20190821A22.8812.085.605.966.486.13
GOODGladstone Co20190821A19.0325.5616.2110.759.3414.83
GOOGAlphabet Inc20190821A6.093.421.681.671.741.75
GOOGLAlphabet Inc20190821A6.874.542.633.191.921.35
GOOSCanada Goose20190821A9.816.083.402.382.683.70
GOROGold Resourc20190821A31.8424.67-1.90-7.7826.5732.45
GOSSGossamer Bio20190821A69.5140.2610.5911.1529.6729.11
GOVTiShares U.S.20190821ETF3.782.912.082.470.820.44
GPAQGordon Point20190821A18.458.654.235.914.422.73
GPCGenuine Part20190821A5.374.030.570.493.463.55
GPIGroup 1 Auto20190821A36.5712.073.874.038.208.04
GPKGraphic Pack20190821A7.545.961.551.774.414.19
GPLGreat Panthe20190821A51.5144.3628.7827.3315.5817.03
GPMTGranite Poin20190821A6.645.550.733.504.822.05
GPNGlobal Payme20190821A4.583.581.061.482.532.11
GPORGulfport Ene20190821A33.2528.9213.8413.6515.0815.26
GPREGreen Plains20190821A20.9620.164.093.5916.0716.58
GPRKGEOPARK LIMI20190821A30.2917.141.903.3415.2413.81
GPROGoPro, Inc.20190821A24.2722.587.4713.3515.109.22
GPSThe Gap, Inc20190821A6.2010.365.405.544.984.84
GPXGP Strategie20190821A66.8039.7522.5925.3617.1614.39
GQREFlexShares G20190821ETF8.426.646.616.610.030.03
GRAW.R. Grace &20190821A12.325.013.053.011.972.00
GRAFGraf Industr20190821A29.739.935.695.694.244.24
GRBKGreen Brick20190821A72.6026.1911.7613.5514.4312.64
GRCThe Gorman-R20190821A69.8920.6111.7510.408.8510.21
GREKGlobal X MSC20190821ETF11.718.504.334.444.174.06
GRESIQ ARB Globa20190821ETF19.756.736.776.79-0.04-0.06
GRIDFirst Trust20190821ETF18.156.936.426.930.500.00
GRIFGriffin Indu20190821A208.6090.9680.8180.8110.1510.15
GRINGrindrod Shi20190821A758.13421.01421.01421.010.000.00
GRMNGarmin Ltd20190821A4.254.340.340.554.003.80
GRNBVanEck Vecto20190821ETF15.279.869.869.860.000.00
GRNQGreenpro Cap20190821A831.36547.65498.56498.5649.0949.09
GROWUS Global In20190821A164.9886.3864.8170.4121.5715.98
GRPNGroupon, Inc20190821A39.8528.2116.8417.1211.3711.09
GRTSGritstone On20190821A113.5981.3534.2436.8847.1244.48
GRUAB Svensk Ek20190821ETN129.39102.81102.81102.810.000.00
GRUBGRUBHUB INC.20190821A9.488.343.035.735.312.62
GSGoldman Sach20190821A4.163.28-0.880.474.162.81
GSATGlobalstar,20190821A123.1586.9072.0674.8614.8412.04
GSBGlobalSCAPE,20190821A54.5529.417.4111.8022.0017.61
GSBCGreat Southe20190821A95.0737.6129.6631.587.966.03
GSCGS Connect S20190821ETN83.69
GSEUGoldman Sach20190821ETF52.6723.6124.2522.33-0.641.28
GSEWGoldman Sach20190821ETF12.865.844.293.431.552.41
GSHDGoosehead In20190821A70.0059.5722.3922.1837.1837.40
GSIEGoldman Sach20190821ETF17.727.237.117.230.120.00
GSITGSI Technolo20190821A36.9030.3111.7911.9418.5218.36
GSJYGoldman Sach20190821ETF56.7327.8227.8227.820.000.00
GSKYGreenSky, In20190821A30.7064.171.133.4763.0460.70
GSLGlobal Ship20190821A293.00221.76112.43121.17109.33100.59
GSLCGoldman Sach20190821ETF3.762.881.581.901.300.98
GSMFerroglobe P20190821A105.52189.56153.56148.0536.0041.51
GSPBarclays Ban20190821ETN19.2511.7411.1512.320.58-0.58
GSSGolden Star20190821A41.3936.1512.2017.4123.9518.74
GSSCGS ActiveBet20190821ETF19.1513.9011.7112.532.191.38
GSSTGoldman Sach20190821ETF5.467.517.447.440.060.06
GSUMGridsum Hold20190821A305.24212.95164.96165.1447.9847.80
GSVGold Standar20190821A109.5087.5081.9786.135.531.37
GSYInvesco Ultr20190821ETF1.991.431.431.430.000.00
GTGoodyear Tir20190821A8.8710.623.483.947.146.69
GTEGran Tierra20190821A77.1750.9824.6325.0526.3525.93
GTESGates Indust20190821A17.137.5113.2011.41-5.69-3.91
GTHXG1 Therapeut20190821A43.1720.418.098.4312.3211.98
GTIMGood Times R20190821A139.4087.7380.8585.886.881.85
GTIPGoldman Sach20190821ETF6.485.956.706.69-0.75-0.73
GTLSChart Indust20190821A19.9629.2625.7923.853.475.41
GTNGray Televis20190821A9.3310.858.638.992.221.87
GTNAGray Televis20190821A1001.91706.16706.16706.160.000.00
GTOInvesco Tota20190821ETF19.9311.3210.0810.361.240.96
GTSTriple-S Man20190821A50.1014.136.775.357.368.78
GTTGTT Communic20190821A39.0223.5815.8716.267.717.32
GTXGarrett Moti20190821A18.1117.7916.2318.111.56-0.32
GTYGetty Realty20190821A21.4449.769.7310.1140.0339.65
GTYHGTY Technolo20190821A143.1328.6527.7231.270.93-2.61
GUDBSage ESG Int20190821ETF47.2042.9540.9942.951.950.00
GULFWisdomTree20190821ETF258.47154.66172.19172.19-17.53-17.53
GUNRFlexShares G20190821ETF5.796.686.416.500.270.18
GUREGulf Resourc20190821A337.88183.39-107.55-107.82290.94291.21
GURUGlobal X Gur20190821ETF13.0425.7325.5525.560.180.17
GUSHDirexion Dai20190821ETF28.1228.5715.4914.7913.0713.77
GVGoldfield Co20190821A130.3365.8634.4235.3131.4330.55
GVAGranite Cons20190821A17.599.804.200.845.598.96
GVALCambria Glob20190821ETF30.8718.7317.9817.980.750.75
GVIiShares Inte20190821ETF4.072.312.042.080.270.23
GVIPGoldman Sach20190821ETF12.759.755.478.484.281.26
GVPGSE Systems,20190821A176.40178.5465.0069.96113.55108.58
GWBGreat Wester20190821A15.058.613.623.974.994.64
GWGHGWG Holdings20190821A419.65197.65194.43191.453.216.20
GWREGUIDEWIRE SO20190821A9.405.441.993.723.451.72
GWRSGlobal Water20190821A82.3676.3252.7752.4423.5523.88
GWWW.W. Grainge20190821A10.205.051.671.983.383.07
GWXSPDR S&P Int20190821ETF19.8011.049.5210.691.520.34
GXCSPDR S&P Chi20190821ETF7.885.244.384.750.860.49
GXFGlobal X FTS20190821ETF106.3039.7427.0027.0012.7412.74
GXGGlobal X MSC20190821ETF23.4415.049.409.035.646.01
GXGXGX Acquisito20190821A163.77
GYLDArrow Dow Jo20190821ETF52.6337.5236.3436.241.171.27
GYROGyrodyne, LL20190821A319.15
HHyatt Hotels20190821A10.853.691.091.402.602.29
HAHawaiian Hol20190821A14.9614.916.6510.088.264.82
HACKETFMG Prime20190821ETF11.3517.397.166.9410.2310.45
HAEHaemonetics20190821A12.415.122.482.562.642.56
HAFCHanmi Financ20190821A29.3019.142.712.4916.4216.65
HAILSPDR S&P Ken20190821ETF48.9815.5815.5815.580.000.00
HAINHain Celesti20190821A7.4522.603.8317.2918.775.35
HALHalliburton20190821A5.374.351.061.853.292.51
HALLHallmark Fin20190821A37.2127.4710.4012.2517.0615.21
HALOHalozyme The20190821A14.997.513.082.364.435.15
HAPVanEck Vecto20190821ETF20.398.918.228.910.680.00
HARPHarpoon Ther20190821A443.46131.34100.28104.0131.0627.33
HASHasbro, Inc.20190821A7.0717.444.535.9112.9111.53
HASIHANNON ARMST20190821A13.107.432.881.924.555.52
HAUZXtrackers In20190821ETF612.9847.5847.5747.580.010.00
HAWXiShares Curr20190821ETF31.7645.8146.6246.17-0.81-0.36
HAYNHaynes Inter20190821A83.4741.9635.8436.686.135.28
HBANHuntington B20190821A7.777.082.382.784.704.30
HBBHamilton Bea20190821A117.9545.4425.6828.1119.7617.33
HBCPHome Bancorp20190821A75.4840.0028.9128.7511.0911.24
HBIHanesbrands,20190821A7.326.361.741.824.624.54
HBIOHarvard Bios20190821A65.2986.20-45.11-40.97131.32127.19
HBMHudbay Miner20190821A32.1029.9014.0311.6415.8718.24
HBMDHoward Banco20190821A111.3761.1152.1654.808.956.31
HBNCHorizon Banc20190821A23.1922.307.736.1914.5816.12
HBPHuttig Build20190821A210.74403.14-344.59-382.41747.73785.55
HCAHCA Healthca20190821A5.423.392.042.451.350.94
HCACHennessy Cap20190821A48.9150.0450.0450.040.000.00
HCAPHarvest Capi20190821A119.4173.4332.7337.4140.7136.02
HCATHealth Catal20190821A25.7117.4912.4116.665.080.83
HCCWarrior Met20190821A13.287.200.651.456.555.74
HCCHHL Acquisiti20190821A20.63
HCCIHeritage-Cry20190821A244.8491.5783.1882.958.398.61
HCFTHunt Compani20190821A76.3336.6425.3625.3611.2811.28
HCHCHC2 Holdings20190821A74.0147.6130.8232.1716.7915.44
HCIHCI Group, I20190821A50.8729.9822.0422.087.947.90
HCKTHackett Grou20190821A25.4420.615.816.0314.7914.57
HCRHi-Crush Inc20190821A63.4167.4634.2034.9633.2732.50
HCSGHealthcare S20190821A13.6819.475.524.0813.9515.39
HDHome Depot,20190821A2.451.76-0.140.731.901.03
HDAWXtrackers MS20190821ETF35.85
HDEFXtrackers MS20190821ETF26.0517.657.026.6910.6310.97
HDGProShares He20190821ETF22.3214.0914.0914.090.000.00
HDGEAdvisorShare20190821ETF16.4716.1117.1915.22-1.080.89
HDMVFirst Trust20190821ETF38.2414.4312.0311.892.402.54
HDSHD Supply Ho20190821A4.368.763.223.315.545.45
HDSNHudson Techn20190821A264.75248.26185.35193.2362.9055.02
HDViShares Core20190821ETF2.063.240.822.152.421.09
HEHawaiian Ele20190821A6.176.861.642.305.264.57
HEARTurtle Beach20190821A30.5517.511.160.4516.3517.06
HEBTHebron Techn20190821A247.03128.43106.25107.4222.1821.01
HECOStrategy Sha20190821ETF14.5111.6111.7211.61-0.120.00
HEDJWisdomTree E20190821ETF1.761.680.341.031.340.66
HEEMiShares Curr20190821ETF16.4917.3917.8317.16-0.450.23
HEESH&E Equipmen20190821A34.4424.3818.3717.316.027.08
HEFAiShares Curr20190821ETF3.692.981.501.951.481.03
HEIHEICO Corpor20190821A10.588.382.403.385.995.01
HEIAHEICO CORP C20190821A12.486.083.043.413.042.67
HELEHelen Of Tro20190821A27.0312.855.676.967.185.89
HEPHolly Energy20190821A20.198.002.083.085.924.92
HEPAHepion Pharm20190821A154.01136.7187.3583.5449.3653.17
HERDPacer Cash C20190821ETF32.51
HESHess Corpora20190821A5.232.910.311.172.601.75
HESMHess Midstre20190821A58.2528.6222.4722.636.155.99
HEWCiShares Curr20190821ETF30.484.88-0.29-0.295.175.17
HEWGiShares Curr20190821ETF4.273.700.120.623.583.08
HEWIiShares Curr20190821ETF42.566.366.366.360.000.00
HEWJiShares Curr20190821ETF3.573.280.251.243.032.04
HEWLiShares Curr20190821ETF40.70
HEWUiShares Curr20190821ETF22.0315.6915.6015.690.090.00
HEWWiShares Curr20190821ETF23.3621.3117.1816.804.134.50
HEWYiShares Curr20190821ETF69.6323.9432.2232.22-8.28-8.28
HEXOHEXO Corp.20190821A24.1123.5018.0116.105.497.40
HEZUiShares Curr20190821ETF3.542.810.881.391.931.42
HFBLHome Federal20190821A425.2286.3986.3986.390.000.00
HFCHOLLYFRONTIE20190821A7.5410.552.413.368.157.19
HFFGHF Foods Gro20190821A382.50201.89187.78188.8714.1113.02
HFWAHeritage Fin20190821A20.0311.057.218.443.842.62
HFXIIQ 50 Percen20190821ETF21.3217.8517.8517.850.000.00
HFXJIQ 50 Percen20190821ETF31.08182.60177.41104.555.1978.05
HGSHChina HGS Re20190821A183.1232.6132.6132.610.000.00
HGVHilton Grand20190821A6.634.251.091.873.172.39
HHCThe Howard H20190821A16.018.033.123.424.914.61
HHSHarte-Hanks,20190821A324.53119.7216.9820.15102.7499.57
HHTHuitao Techn20190821A187.49110.7092.4199.5818.2911.12
HIHillenbrand,20190821A8.934.632.963.201.671.44
HIBBHibbett Spor20190821A21.8013.564.155.429.418.14
HIGThe Hartford20190821A2.932.780.860.941.931.84
HIHOHighway Hold20190821A332.87127.06111.72111.7215.3415.34
HIIHuntington I20190821A13.056.251.343.004.913.25
HILHill Interna20190821A85.1141.5219.1620.3322.3621.18
HIPSGraniteShare20190821ETF22.439.8313.1913.19-3.36-3.36
HIWHighwoods Pr20190821A9.854.031.151.312.882.72
HJLIHancock Jaff20190821A277.10250.03206.47206.4743.5643.56
HJPXiShares Curr20190821ETF34.10
HLHecla Mining20190821A61.5951.6320.2023.3531.4328.28
HLALWahed FTSE U20190821ETF11.766.106.356.35-0.25-0.25
HLFHerbalife Nu20190821A8.483.961.301.442.662.52
HLIHoulihan Lok20190821A15.165.222.012.133.203.09
HLIOHelios Techn20190821A66.0650.0528.6329.7721.4220.29
HLITHarmonic Inc20190821A18.6720.66-3.18-3.2823.8623.95
HLNEHamilton Lan20190821A41.6015.719.7410.205.975.51
HLTHilton World20190821A3.634.690.410.594.294.10
HLXHelix Energy20190821A15.7116.719.208.757.648.01
HMHCHoughton Mif20190821A23.5115.373.244.5612.1310.80
HMLPHOEGH LNG PA20190821A29.0220.222.5512.4017.677.82
HMNHorace Mann20190821A30.629.695.795.843.903.86
HMNFHMN Financia20190821A420.02258.13239.80258.1318.330.00
HMOPHartford Mun20190821ETF14.209.229.229.220.000.00
HMSTHomeStreet,20190821A17.5612.232.122.4310.109.80
HMSYHMS Holdings20190821A12.374.751.381.693.373.06
HMTVHemisphere M20190821A37.7518.8818.1718.160.700.72
HNDLStrategy Sha20190821ETF25.8010.5111.0110.91-0.50-0.40
HNGRHanger Inc.20190821A31.9412.627.1710.415.452.22
HNIHNI Corporat20190821A14.937.041.511.975.535.07
HNNAHennessy Adv20190821A192.3773.5456.6356.1316.9117.41
HNRGHallador Ene20190821A55.6639.3424.1122.9115.2316.43
HOFTHooker Furni20190821A128.1560.0645.4446.3514.6213.71
HOGHarley-David20190821A5.153.792.032.611.761.19
HOLDAdvisorShare20190821ETF7.467.207.207.200.000.00
HOLIHollsys Auto20190821A25.2315.36-2.87-0.5218.2215.88
HOLXHologic Inc20190821A4.083.531.021.592.511.95
HOMBHome BancSha20190821A10.2710.506.726.663.783.85
HOMEAt Home Grou20190821A17.5622.214.8410.1217.3912.09
HOMZHoya Capital20190821ETF24.4414.6711.0811.083.593.59
HONHoneywell In20190821A2.751.720.961.160.760.56
HONEHarborOne Ba20190821A11.9313.687.166.706.537.04
HOOKHOOKIPA Phar20190821A251.0895.9039.2452.9756.6542.93
HOPEHope Bancorp20190821A8.4610.912.863.278.067.65
HOTHHoth Therape20190821A637.39323.80245.72255.8078.0868.00
HOVHovnanian En20190821A58.3829.405.106.1124.3023.29
HPHelmerich &20190821A8.335.273.063.582.221.69
HPEHewlett Pack20190821A7.836.713.013.323.703.39
HPPHudson Pacif20190821A5.663.894.964.10-1.07-0.22
HPQHP Inc.20190821A5.385.072.602.442.482.64
HPRHighPoint Re20190821A88.0952.6842.1845.2510.507.43
HQYHealthEquity20190821A13.0613.831.269.7312.574.10
HRHealthcare R20190821A6.536.470.700.875.795.61
HRBH&R Block, I20190821A4.023.060.360.632.712.43
HRCHILL-ROM HOL20190821A11.894.461.691.442.773.02
HRIHerc Holding20190821A32.2324.833.705.8621.1318.97
HRLHormel Foods20190821A2.864.051.942.272.121.79
HROWHarrow Healt20190821A71.0239.5824.3823.4315.2016.14
HRTGHERITAGE INS20190821A22.1610.423.754.186.666.24
HRTXHeron Therap20190821A16.3913.324.085.749.257.59
HRZNHorizon Tech20190821A17.4213.796.206.227.597.57
HSCHarsco Corpo20190821A11.9511.678.358.253.323.43
HSCZiShares Curr20190821ETF86.8132.8932.8932.890.000.00
HSDTHelius Medic20190821A213.70159.66145.72143.3813.9416.28
HSICHenry Schein20190821A4.266.331.154.675.191.66
HSIIHeidrick & S20190821A49.8319.677.117.4612.5612.21
HSKAHeska Corp20190821A83.1443.8334.6239.309.214.53
HSPXGlobal X S&P20190821ETF37.6218.8721.5619.55-3.51-1.51
HSRTHartford Sho20190821ETF19.0311.3811.3811.380.000.00
HSTHost Hotels20190821A6.349.600.762.048.847.56
HSTMHealthStream20190821A25.2511.112.483.838.627.28
HSYThe Hershey20190821A3.511.801.921.12-0.120.68
HTHersha Hospi20190821A12.807.932.432.935.515.01
HTAHEALTHCARE T20190821A4.145.201.511.543.693.66
HTABHartford Sch20190821ETF32.2820.3720.3720.370.000.00
HTBIHomeTrust Ba20190821A36.0623.387.029.8716.3613.51
HTBKHeritage Com20190821A15.2151.788.298.7143.4943.07
HTBXHeat Biologi20190821A157.09106.6145.8174.5760.8032.04
HTECROBO Global20190821ETF97.2442.0640.7041.381.360.68
HTGCHercules Cap20190821A8.168.324.013.834.324.50
HTGMHTG Molecula20190821A106.7364.0633.5235.6830.5428.38
HTHHILLTOP HOLD20190821A9.607.084.765.892.311.19
HTLDHeartland Ex20190821A15.9026.143.843.8222.3022.32
HTLFHeartland Fi20190821A29.2311.183.504.287.676.89
HTRBHartford Tot20190821ETF18.399.969.969.960.000.00
HTUSHull Tactica20190821ETF30.4013.2413.2413.240.000.00
HTZHertz Global20190821A8.947.254.654.732.602.52
HUBBHubbell Inco20190821A16.957.113.023.004.084.11
HUBGHUB Group In20190821A17.937.051.152.285.904.77
HUBSHUBSPOT, INC20190821A18.779.123.644.155.494.98
HUDHudson Ltd.20190821A33.8223.8917.5717.286.326.61
HUMHumana Inc.20190821A8.075.622.582.723.032.89
HUNHuntsman Cor20190821A5.616.790.030.306.766.49
HURCHurco Cos In20190821A106.0855.7749.5253.346.262.43
HURNHuron Consul20190821A46.2411.19-3.163.3014.357.89
HUSAHouston Amer20190821A88.4598.6738.2446.7660.4451.92
HUSEStrategy Sha20190821ETF10.0926.8326.0925.860.740.98
HUSVFirst Trust20190821ETF8.317.056.947.030.110.02
HVBCHV Bancorp,20190821A240.19172.58117.86117.8654.7254.72
HVTHaverty Furn20190821A20.6710.502.974.577.535.93
HVTAHaverty Furn20190821A354.84260.83260.83260.830.000.00
HWBKHawthorn Ban20190821A308.21133.67119.85119.6813.8213.99
HWCHancock Whit20190821A15.7119.515.936.0913.5813.41
HWCCHouston Wire20190821A100.6967.25-17.52-15.1184.7782.36
HWKNHawkins Inc20190821A77.4527.6816.6515.5511.0412.13
HXLHexcel Corpo20190821A9.715.212.912.792.302.43
HYHYSTER-YALE20190821A49.0337.4326.0730.9211.366.52
HYACHaymaker Acq20190821A96.9036.24-115.23-115.23151.47151.47
HYDVanEck Vecto20190821ETF1.871.961.281.180.680.78
HYDBiShares Edge20190821ETF14.529.439.489.39-0.050.04
HYDWXtrackers Lo20190821ETF11.78
HYEMVanEck Vecto20190821ETF22.2610.847.529.353.321.48
HYGiShares iBox20190821ETF1.151.100.710.740.390.36
HYGHiShares Inte20190821ETF7.133.752.333.921.43-0.17
HYGVFlexShares H20190821ETF14.43