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 Avg20190822A7.786.102.512.993.593.10
ETF_AvgVW ETF Avg20190822ETF2.213.352.272.381.080.97
ETN_AvgVW ETN Avg20190822ETN17.2312.694.906.347.786.34
AAgilent Tech20190822A4.184.602.052.362.552.23
AAAlcoa Corpor20190822A6.886.203.504.352.701.87
AAAUPerth Mint P20190822ETF7.324.524.114.220.420.30
AADRAdvisorShare20190822ETF28.1215.4215.1412.150.293.27
AALAmerican Air20190822A3.973.581.041.542.552.05
AAMCAltisource A20190822A1040.23684.95402.65474.97282.30209.98
AAMEAtlantic Ame20190822A252.0879.3479.3479.340.000.00
AANAaron's, Inc20190822A15.585.702.032.513.673.19
AAOIApplied Opto20190822A28.5126.990.799.6226.2017.37
AAONAaon Inc20190822A36.1415.124.225.0610.8910.06
AAPADVANCE AUTO20190822A5.113.010.431.062.591.95
AAPLApple Inc.20190822A0.851.070.570.360.500.71
AAUAlmaden Mine20190822A124.86126.2690.0190.2136.2536.05
AAWWAtlas Air Wo20190822A29.4555.9021.7222.5534.1733.34
AAXJiShares MSCI20190822ETF1.571.320.280.501.040.81
AAXNAxon Enterpr20190822A14.007.672.212.835.464.84
ABAllianceBern20190822A15.6412.4217.6015.57-5.18-3.14
ABBVABBVIE INC.20190822A2.331.940.571.001.370.94
ABCAmerisourceB20190822A6.753.160.971.452.191.71
ABCBAmeris Banco20190822A15.266.19-2.16-1.778.357.96
ABEOAbeona Thera20190822A69.6347.3829.0528.2518.3319.13
ABGAsbury Autom20190822A31.5411.844.384.787.467.06
ABIOARCA biophar20190822A193.61109.3279.5585.6129.7723.71
ABMABM Industri20190822A12.495.831.261.184.574.65
ABMDAbiomed Inc20190822A14.907.453.414.264.043.19
ABRArbor Realty20190822A8.065.692.243.623.452.07
ABTAbbott Labor20190822A2.622.63-1.15-1.183.783.81
ABTXAllegiance B20190822A33.6818.1615.7315.802.442.36
ABUSArbutus Biop20190822A138.3383.7049.0847.8834.6235.82
ACAssociated C20190822A206.65203.92203.88203.880.040.04
ACAArcosa, Inc.20190822A25.4010.246.176.994.073.25
ACADAcadia Pharm20190822A15.0817.614.714.1912.9013.43
ACAMAcamar Partn20190822A63.8040.6060.8860.88-20.28-20.28
ACBAurora Canna20190822A17.1912.8510.169.542.633.31
ACBIAtlantic Cap20190822A18.4321.375.785.8915.5915.49
ACCAmerican Cam20190822A7.627.060.911.866.155.20
ACCOAcco Brands20190822A12.218.182.604.075.594.10
ACERAcer Therape20190822A182.48102.9152.2253.8450.6949.07
ACESALPS Clean E20190822ETF33.45143.9863.6512.5580.33131.43
ACGLArch Capital20190822A6.135.350.250.425.134.96
ACHCAcadia Healt20190822A14.569.12-0.780.909.908.22
ACHVAchieve Life20190822A145.35110.7272.4372.3738.2938.35
ACIAAcacia Commu20190822A10.156.843.133.343.703.50
ACIOAptus Collar20190822ETF50.737.668.027.78-0.35-0.12
ACIUAC Immune SA20190822A114.3976.7230.8334.1045.8942.62
ACIWACI Worldwid20190822A6.0920.602.983.6418.1117.39
ACLSAxcelis Tech20190822A22.6315.1625.2425.57-10.07-10.41
ACMAecom20190822A8.374.700.710.913.993.79
ACMRACM Research20190822A51.6742.8928.1729.3014.7213.58
ACNAccenture PL20190822A3.943.111.471.841.641.27
ACNBACNB Corp20190822A121.5568.3066.8166.811.501.50
ACORAcorda Thera20190822A40.5444.2020.8031.1023.4113.10
ACREAres Commerc20190822A15.529.275.705.613.573.66
ACRSAclaris Ther20190822A101.2366.5336.4146.7430.1219.79
ACRXAcelRx Pharm20190822A45.7836.4121.0814.4815.3321.93
ACSGXtrackers MS20190822ETF29.80
ACSIAmerican Cus20190822ETF11.9624.8126.3726.02-1.56-1.21
ACSTAcasti Pharm20190822A55.1244.8723.2724.5421.6020.33
ACTAdvisorShare20190822ETF26.4619.1616.1019.163.060.00
ACTGAcacia Resea20190822A77.9927.4124.0223.003.394.41
ACTTAct II Globa20190822A102.04122.3998.54122.3923.850.00
ACUAcme United20190822A335.71112.5578.5787.0133.9825.54
ACWFiShares Edge20190822ETF24.3010.6611.0910.66-0.430.00
ACWIiShares MSCI20190822ETF1.451.440.580.480.860.97
ACWViShares Edge20190822ETF6.082.792.372.470.420.32
ACWXiShares MSCI20190822ETF2.262.000.570.951.431.05
ACYAeroCentury20190822A384.15384.81384.81384.810.000.00
ADBEAdobe Inc.20190822A5.183.440.971.442.482.01
ADCAgree Realty20190822A13.8512.107.677.224.434.88
ADESAdvanced Emi20190822A27.6924.6712.1613.8612.5110.82
ADIAnalog Devic20190822A4.435.600.530.725.074.87
ADILAdial Pharma20190822A866.37591.82591.80591.820.030.00
ADMArcher Danie20190822A2.793.520.690.952.842.58
ADMAADMA Biologi20190822A36.4929.1414.4415.3114.7013.83
ADMPAdamis Pharm20190822A97.7084.0282.2072.351.8211.67
ADMSAdamas Pharm20190822A40.1526.8712.9911.5513.8815.32
ADNTAdient plc O20190822A17.469.953.905.256.054.69
ADPAutomatic Da20190822A4.075.550.28-0.415.275.96
ADPTAdaptive Bio20190822A67.0135.2720.1321.8415.1413.42
ADREInvesco BLDR20190822ETF32.8618.3617.4017.400.960.96
ADROAduro Biotec20190822A117.48109.3863.5863.4845.8045.90
ADSAlliance Dat20190822A7.393.491.071.252.412.24
ADSKAutodesk Inc20190822A4.075.100.450.574.654.53
ADSWAdvanced Dis20190822A3.084.142.532.541.611.60
ADTADT Inc.20190822A21.4719.6311.5912.768.046.87
ADTNAdtran Inc20190822A27.5217.066.795.9310.2711.13
ADUSAddus HomeCa20190822A43.5422.4512.0511.5410.4010.92
ADVMAdverum Biot20190822A27.1517.096.688.3410.418.75
ADXSAdvaxis, Inc20190822A144.35113.1078.7587.4434.3525.66
AEAdams Resour20190822A123.7360.3855.8255.974.554.40
AEEAmeren Corpo20190822A3.651.510.530.710.990.80
AEGNAegion Corp20190822A33.3615.921.043.2414.8912.68
AEHRAehr Test Sy20190822A291.15199.79175.34175.3424.4524.45
AEISAdvanced Ene20190822A32.5624.216.0618.0118.156.20
AELAmerican Equ20190822A19.009.072.142.216.936.86
AEMAgnico Eagle20190822A4.288.065.034.523.033.54
AEMDAETHLON MEDI20190822A369.30215.57214.90215.010.670.56
AEOAmerican Eag20190822A6.345.902.923.282.982.62
AEPAmerican Ele20190822A3.353.940.670.943.283.02
AERAercap Holdi20190822A5.923.342.232.381.100.96
AERIAerie Pharma20190822A33.2423.6711.1512.5812.5211.09
AESAES Corporat20190822A6.705.731.942.443.793.29
AESEAllied Espor20190822A184.41111.6388.3793.1423.2618.49
AEYADDvantage T20190822A237.43115.37106.59106.618.788.77
AEYEAudioEye, In20190822A331.04226.58113.83194.07112.7532.51
AEZSAeterna Zent20190822A123.91103.3194.2395.289.078.03
AFCAllied Capit20190822A35.8123.4119.9620.363.443.05
AFGAmerican Fin20190822A7.754.191.401.442.792.75
AFHAtlas Financ20190822A335.03432.97271.41282.81161.56150.16
AFIArmstrong Fl20190822A38.9819.3010.4110.488.898.81
AFIFAnfield Univ20190822ETF65.891.014.042.22-3.02-1.21
AFINAmerican Fin20190822A31.2038.185.879.0732.3129.11
AFKVanEck Vecto20190822ETF35.3825.6722.3422.343.333.33
AFLAflac Inc.20190822A2.442.620.411.272.211.36
AFMDAffimed N.V.20190822A53.0139.0611.7918.0027.2721.18
AFTYPacer CSOP F20190822ETF26.468.774.034.024.744.76
AFYAAfya Limited20190822A80.3655.7626.2142.8029.5512.96
AGFIRST MAJEST20190822A9.748.163.592.714.575.45
AGBAAGBA Acquisi20190822A103.71
AGCOAGCO Corpora20190822A9.394.420.260.644.163.78
AGEAgeX Therape20190822A127.2365.6344.2643.5821.3722.05
AGENAgenus Inc.20190822A35.2729.0418.2418.8210.8110.22
AGFSAgroFresh So20190822A110.4157.2325.2536.7831.9820.44
AGGiShares Core20190822ETF0.880.780.550.530.220.24
AGGPIQ Enhanced20190822ETF11.449.528.919.020.610.51
AGGYWisdomTree Y20190822ETF5.493.182.053.071.130.11
AGIAlamos Gold20190822A14.4411.983.253.828.738.16
AGIOAgios Pharma20190822A24.2511.574.005.057.566.51
AGLEAeglea BioTh20190822A75.5451.5129.9032.4221.6119.09
AGMFederal Agri20190822A47.0424.6818.8218.905.865.78
AGMAFederal Agri20190822A456.50334.65334.65334.650.000.00
AGMHAGM Group Ho20190822A545.13336.62167.24202.68169.38133.95
AGNAllergan plc20190822A2.753.370.480.772.892.60
AGNCAGNC Investm20190822A6.315.841.271.974.573.87
AGNDWisdomTree T20190822ETF69.2937.8337.8337.830.000.00
AGOAssured Guar20190822A6.562.901.231.321.671.58
AGRAvangrid, In20190822A7.162.820.470.862.351.96
AGROADECOAGRO S.20190822A34.9713.225.057.588.185.64
AGRXAgile Therap20190822A115.1683.3250.9350.7432.4032.59
AGSPlayAGS, Inc20190822A33.6225.0013.8119.1011.195.90
AGTiShares MSCI20190822ETF40.0711.797.359.104.442.69
AGTCApplied Gene20190822A172.72113.6187.2195.5826.4018.03
AGXArgan, Inc20190822A33.0216.358.428.977.937.38
AGYSAgilysys, In20190822A21.7315.903.526.3512.389.55
AGZiShares Agen20190822ETF3.964.523.313.311.211.20
AGZDWisdomTree T20190822ETF28.9721.5521.5521.550.000.00
AHCA.H. Belo Co20190822A70.5432.6930.3230.322.372.37
AHHArmada Hoffl20190822A14.7032.944.066.2428.8726.70
AHPIAllied Healt20190822A879.38846.16846.16846.160.000.00
AHTAshford Hosp20190822A36.5932.2015.2915.0216.9117.18
AIArlington As20190822A19.2325.357.898.9217.4616.46
AIAiShares Asia20190822ETF15.7711.7411.9010.01-0.161.73
AIEQAI Powered E20190822ETF25.1417.8511.8911.185.966.66
AIGAmerican Int20190822A3.022.640.690.831.951.82
AIHSSenmiao Tech20190822A2413.401376.211513.151513.15-136.94-136.94
AIIQAI Powered I20190822ETF30.2933.2933.8733.87-0.58-0.58
AIMCAltra Indust20190822A21.3629.45-1.273.0130.7326.45
AIMTAimmune Ther20190822A26.5111.315.136.726.184.59
AINAlbany Inter20190822A21.657.614.725.422.882.18
AINCAshford Inc.20190822A592.44189.96183.10181.386.868.58
AINVApollo Inves20190822A11.8610.044.755.095.304.96
AIQGlobal X Fut20190822ETF42.7618.8422.8422.38-4.00-3.55
AIRAAR Corp.20190822A22.369.015.555.413.463.59
AIRGAirgain, Inc20190822A64.3535.9917.2616.8018.7319.19
AIRIAir Industri20190822A126.37110.93121.49122.30-10.56-11.37
AIRRFirst Trust20190822ETF14.209.747.627.992.121.75
AIRTAir T Inc20190822A719.04364.70349.27366.8015.43-2.10
AITApplied Indu20190822A23.079.055.626.343.432.71
AIVApartment In20190822A4.262.421.011.241.411.18
AIZAssurant, In20190822A6.092.950.801.042.151.92
AJGArthur J. Ga20190822A4.531.860.080.371.781.49
AJRDAerojet Rock20190822A13.517.256.596.640.660.61
AJXGreat Ajax C20190822A18.0313.404.335.499.077.91
AKAMAkamai Techn20190822A5.088.680.841.227.847.46
AKBAAkebia Thera20190822A26.9430.318.8416.8121.5113.51
AKCAAkcea Therap20190822A60.1827.618.669.5018.9518.11
AKERAkers Biosci20190822A218.64165.53130.58149.4534.9516.09
AKGAsanko Gold20190822A24.0129.0521.4123.847.645.21
AKRAcadia Realt20190822A14.215.542.052.153.493.39
AKROAkero Therap20190822A180.9974.7439.8846.5734.8628.17
AKRXAkorn, Inc.20190822A39.0830.6413.7115.2816.9315.35
AKTSAKOUSTIS TEC20190822A33.3534.8212.2311.9322.5822.89
ALAir Lease Co20190822A10.064.382.082.202.312.19
ALBAlbemarle Co20190822A6.846.462.343.354.123.10
ALBOAlbireo Phar20190822A104.8787.8253.5658.8134.2729.02
ALCAlcon Inc. O20190822A3.6723.6022.9922.840.620.77
ALCOAlico Inc20190822A188.5678.4473.7972.894.655.54
ALDXAldeyra Ther20190822A72.3638.5016.8920.2921.6118.21
ALEALLETE, Inc.20190822A16.345.992.292.993.703.01
ALECAlector, Inc20190822A63.4792.0145.5246.7346.4945.28
ALEXAlexander &20190822A21.9110.074.424.855.655.22
ALFAAlphaClone A20190822ETF26.5560.09-0.24-35.4560.3395.53
ALGAlamo Group,20190822A57.4618.8713.4113.695.465.18
ALGNAlign Techno20190822A10.466.312.292.784.023.53
ALGRAllegro Merg20190822A29.63
ALGTAllegiant Tr20190822A26.607.643.513.744.123.90
ALIMAlimera Scie20190822A272.43212.92188.70189.6624.2323.26
ALJJALJ Regional20190822A335.47104.2922.7622.7681.5481.54
ALKAlaska Air G20190822A5.923.411.141.212.272.20
ALKSAlkermes Inc20190822A14.8514.833.443.9511.3910.89
ALLThe Allstate20190822A3.543.511.174.242.33-0.74
ALLEAllegion Pub20190822A6.023.040.500.682.542.37
ALLKAllakos Inc.20190822A57.6922.4814.0117.818.474.67
ALLOAllogene The20190822A51.3526.5916.0616.6210.539.98
ALLTAllot Ltd. O20190822A30.5555.4046.5546.408.858.99
ALLYAlly Financi20190822A3.343.771.521.752.252.02
ALNAAllena Pharm20190822A134.1879.8963.5661.6116.3318.28
ALNYAlnylam Phar20190822A16.488.090.242.527.855.57
ALOAlio Gold In20190822A118.1592.2351.1851.0241.0541.21
ALOTAstroNova, I20190822A112.0770.6743.8447.1626.8323.52
ALPNAlpine Immun20190822A936.55406.66-66.09-66.09472.75472.75
ALRMAlarm.com Ho20190822A20.1312.133.137.559.004.58
ALRNAileron Ther20190822A246.58147.88101.53106.3746.3541.50
ALSKAlaska Commu20190822A148.5789.2762.5169.2726.7720.00
ALSNALLISON TRAN20190822A5.085.654.063.791.591.86
ALTAltimmune, I20190822A91.3753.3135.3435.7517.9817.56
ALTMAltus Midstr20190822A59.0153.2739.1740.3414.1013.04
ALTRAltair Engin20190822A23.869.025.661.573.367.45
ALTSProShares Mo20190822ETF20.7865.30-7.7465.3073.040.00
ALTYGlobal X Sup20190822ETF65.7435.3635.6135.65-0.25-0.29
ALVAutoliv, Inc20190822A10.426.390.060.446.335.95
ALXAlexander's20190822A56.5832.8123.8826.108.575.88
ALXNAlexion Phar20190822A10.177.522.681.904.845.62
ALYAAlithya Grou20190822A58.3655.0716.8515.1838.2139.89
AMAntero Midst20190822A13.7112.854.654.498.208.36
AMAGAMAG Pharmac20190822A17.3010.750.463.3310.297.42
AMALAmalgamated20190822A497.3287.4782.3173.555.1613.92
AMATApplied Mate20190822A2.476.492.532.733.973.76
AMBAAmbarella, I20190822A20.2710.443.684.286.766.17
AMBCAmbac Financ20190822A19.8450.295.085.9245.2144.37
AMCAMC ENTERTAI20190822A9.507.994.334.283.653.71
AMCAiShares Russ20190822ETF14.9114.6113.7512.990.861.61
AMCIAMCI Acquisi20190822A19.9814.1614.1614.160.000.00
AMCRAmcor plc Or20190822A10.696.901.171.785.715.11
AMCXAMC Networks20190822A12.196.620.811.305.805.32
AMDAdvanced Mic20190822A3.173.161.341.591.811.56
AMEAmetek, Inc.20190822A3.982.15-0.160.222.311.93
AMEDAmedisys Inc20190822A25.3112.485.166.197.326.29
AMEHApollo Medic20190822A129.5762.8627.2730.5835.5932.28
AMGAffiliated M20190822A9.916.502.563.483.943.02
AMGNAmgen Inc20190822A5.025.373.423.881.951.49
AMHAMERICAN HOM20190822A4.283.16-0.650.303.812.86
AMJJP Morgan Al20190822ETN5.038.982.802.866.196.13
AMKAssetMark Fi20190822A64.7129.6916.2318.1913.4611.50
AMKRAmkor Techno20190822A12.2041.126.096.6335.0335.09
AMLPAlerian MLP20190822ETF10.999.555.386.754.162.79
AMNAMN Healthca20190822A21.466.704.454.002.252.70
AMNBAmerican Nat20190822A154.6166.8853.6751.8813.2215.00
AMOMQraft AI-Enh20190822ETF28.5047.0350.0155.30-2.98-8.27
AMOTAllied Motio20190822A206.9076.8173.4074.133.412.68
AMPAmeriprise F20190822A6.302.950.300.572.652.38
AMPEAmpio Pharma20190822A82.2976.9160.0459.9016.8817.01
AMPHAmphastar Ph20190822A24.108.693.404.055.294.64
AMPYAmplify Ener20190822A27.1118.515.175.3313.3513.19
AMRBAmerican Riv20190822A640.30
AMRCAmeresco, In20190822A32.4320.2210.6710.769.559.46
AMRHAmeri Holdin20190822A108.1792.1181.9581.3010.1610.80
AMRKA-Mark Preci20190822A321.56180.87178.14176.722.734.15
AMRSAmyris Inc.20190822A47.7334.3010.8315.0823.4819.23
AMRXAmneal Pharm20190822A41.2627.1910.6111.8816.5815.31
AMSAmerican Sha20190822A468.63211.54211.54211.540.000.00
AMSCAmerican Sup20190822A59.2441.1517.8519.6823.3021.47
AMSFAMERISAFE, I20190822A50.7727.1121.7122.815.404.29
AMSWAAmerican Sof20190822A44.0342.872.293.3840.5839.49
AMTAmerican Tow20190822A4.426.871.391.285.485.59
AMTBAmerant Banc20190822A63.1828.1314.6015.7913.5312.33
AMTBBAmerant Banc20190822A714.09
AMTDTD Ameritrad20190822A4.872.551.151.981.410.57
AMTXAemetis, Inc20190822A265.19168.81123.18146.8145.6321.99
AMUETRACS Aleri20190822ETN14.0812.169.469.232.702.92
AMUBETRACS Aleri20190822ETN49.17
AMWDAmerican Woo20190822A31.5410.984.695.616.295.37
AMZAInfraCap MLP20190822ETF20.8024.6414.7514.729.889.92
AMZNAmazon.Com I20190822A3.622.270.591.011.671.25
ANAutoNation,20190822A9.884.001.401.422.612.59
ANABAnaptysBio,20190822A39.1931.2410.2612.1920.9819.05
ANATAmerican Nat20190822A89.5426.0120.3722.095.653.92
ANDAAndina Acqui20190822A30.89
ANDEAndersons In20190822A30.6218.778.198.9110.579.85
ANETArista Netwo20190822A8.086.882.132.484.744.39
ANFAbercrombie20190822A8.986.712.772.893.943.82
ANGIANGI Homeser20190822A13.8716.453.485.2212.9811.23
ANGLVanEck Vecto20190822ETF4.753.272.983.070.290.20
ANGOAngioDynamic20190822A22.8011.684.615.507.076.18
ANHAnworth Mort20190822A30.0125.0719.6119.055.466.02
ANIKAnika Therap20190822A37.2421.504.025.6817.4815.82
ANIPANI Pharmace20190822A38.4116.158.038.798.127.35
ANIXAnixa Biosci20190822A118.5579.4157.3958.8622.0220.54
ANSSAnsys Inc20190822A10.704.130.590.773.543.36
ANTMANTHEM, INC.20190822A5.552.750.610.862.141.89
ANYSphere 3D Co20190822A406.42458.22403.80442.8954.4115.33
AOAiShares Core20190822ETF5.773.973.794.060.19-0.08
AOBCAmerican Out20190822A13.9711.14-0.273.9811.377.16
AOKiShares Core20190822ETF6.318.286.966.181.322.11
AOMiShares Core20190822ETF5.423.256.592.93-3.330.32
AONAon plc Clas20190822A5.742.751.371.361.381.39
AORiShares Core20190822ETF13.9812.179.8810.012.292.16
AOSA.O. Smith C20190822A5.674.401.782.002.632.41
AOSLAlpha and Om20190822A40.4736.8223.3824.7813.4412.03
APAmpco-Pittsb20190822A219.4381.5581.6181.22-0.050.33
APAApache Corpo20190822A5.326.184.584.331.591.84
APAMARTISAN PART20190822A13.2415.7221.132.39-5.4113.33
APDAir Products20190822A5.282.861.131.491.741.37
APDNApplied DNA20190822A488.28441.64369.49362.8872.1578.76
APEIAmerican Pub20190822A53.2814.228.997.865.236.36
APENApollo Endos20190822A806.63405.33351.75351.7553.5953.59
APEXApex Global20190822A845.29760.61760.61760.610.000.00
APHAmphenol Cor20190822A6.1013.7713.0313.220.740.54
APHAAphria Inc.20190822A15.4316.854.008.3312.888.54
APLEApple Hospit20190822A6.595.353.270.722.084.64
APLSApellis Phar20190822A42.9423.258.0812.9315.1610.32
APLTApplied Ther20190822A817.79579.49388.28567.36191.2212.13
APMAptorum Grou20190822A323.19152.35149.57149.572.782.78
APOApollo Globa20190822A9.785.840.942.004.903.85
APOGApogee Enter20190822A24.4213.915.266.098.657.82
APPNAppian Corpo20190822A18.9315.646.2111.529.424.12
APPSDigital Turb20190822A15.6217.24-9.46-4.9126.7022.15
APRNBlue Apron H20190822A43.7341.3718.4427.6122.9313.76
APTAlpha Pro Te20190822A114.38114.0997.67103.5716.4310.52
APTOAptose Biosc20190822A74.3955.6927.6829.0128.0026.67
APTSPreferred Ap20190822A15.4515.052.3210.8212.724.22
APTVAptiv PLC20190822A7.218.282.933.065.345.21
APTXAptinyx Inc.20190822A163.63108.3564.8168.4543.5339.90
APVOAptevo Thera20190822A183.93122.99110.77117.2012.225.79
APWCAsia Pacific20190822A424.10334.48334.48334.480.000.00
APYApergy Corpo20190822A24.369.062.573.766.495.30
APYXApyx Medical20190822A68.5764.164.545.5759.6358.60
AQBAquaBounty T20190822A110.8990.0462.4362.4227.6127.61
AQMSAqua Metals,20190822A70.0862.8714.1421.4748.7241.40
AQNAlgonquin Po20190822A8.246.864.084.212.782.65
AQSTAquestive Th20190822A211.18161.64116.77116.7044.8744.94
AQUAEvoqua Water20190822A21.6712.592.352.9710.269.64
ARANTERO RESOU20190822A29.0221.587.308.6414.2712.94
ARAAmerican Ren20190822A130.7030.11-6.491.4136.6128.70
ARAVAravive, Inc20190822A523.52299.50281.79291.4717.718.03
ARAYAccuray Inco20190822A40.1934.2417.6317.4716.6116.77
ARCARC Document20190822A103.7062.2135.1233.6827.0828.52
ARCBArcBest Corp20190822A34.9815.045.265.289.779.75
ARCCAres Capital20190822A5.404.291.171.303.122.99
ARCEArco Platfor20190822A192.4958.2748.4344.589.8413.68
ARCHArch Coal, I20190822A23.9113.324.154.769.178.56
ARCMArrow Reserv20190822ETF23.02
ARCOARCOS DORADO20190822A18.8412.775.544.237.238.54
ARCTArcturus The20190822A268.23118.2653.6154.3464.6663.92
ARDArdagh Group20190822A36.7414.316.876.577.447.73
ARDSAridis Pharm20190822A763.65431.98431.98431.980.000.00
ARDXArdelyx, Inc20190822A58.0852.9528.6818.4224.2834.53
AREAlexandria R20190822A8.073.670.520.963.152.71
ARECAMERICAN RES20190822A179.80265.90227.43232.5538.4733.35
ARESAres Managem20190822A13.115.231.681.933.553.29
ARGOArgo Group I20190822A32.4511.964.154.297.817.66
ARGTGlobal X MSC20190822ETF19.8614.479.8311.004.643.47
ARIAPOLLO COMME20190822A5.513.732.032.121.701.61
ARKFARK Fintech20190822ETF47.0343.5427.3143.4416.230.10
ARKGARK Genomic20190822ETF18.9221.8822.9916.17-1.115.72
ARKKARK Innovati20190822ETF9.909.236.047.623.181.61
ARKQARK Autonomo20190822ETF23.6515.2714.8214.620.440.64
ARKRArk Restaura20190822A236.58171.67155.55155.5516.1216.12
ARKWARK Next Gen20190822ETF9.145.941.362.584.593.37
ARLAmerican Rea20190822A369.51220.93212.00219.358.931.58
ARLOArlo Technol20190822A35.1529.498.8011.4520.6918.04
ARLPAlliance Res20190822A17.6619.2110.9110.918.318.30
ARMKARAMARK20190822A3.622.62-3.34-3.315.965.93
ARMPArmata Pharm20190822A282.26348.58307.60310.6240.9837.96
ARNAArena Pharma20190822A26.1317.995.185.7212.8112.27
ARNCArconic Corp20190822A4.824.370.831.083.543.29
AROCArchrock Inc20190822A11.308.971.692.827.286.15
AROWArrow Financ20190822A119.5778.6478.6878.68-0.04-0.04
ARPOAerpio Pharm20190822A552.31464.08480.41389.57-16.3274.51
ARRARMOUR Resid20190822A6.827.344.904.992.452.36
ARTLArtelo Biosc20190822A277.20233.27207.27204.3226.0128.96
ARTNAArtesian Res20190822A101.8760.3555.3559.345.011.02
ARTWArts-Way Man20190822A341.46208.95199.05199.059.909.90
ARVNArvinas, Inc20190822A101.7137.6016.7219.4320.8818.17
ARWArrow Electr20190822A12.3010.060.050.5810.009.48
ARWRArrowhead Re20190822A15.1510.596.728.013.872.58
ARYAARYA Science20190822A172.58
ASBAssociated B20190822A5.364.920.491.654.433.27
ASCARDMORE SHIP20190822A27.1524.6915.1916.599.518.10
ASEAGlobal X FTS20190822ETF266.95211.63211.64211.63-0.010.00
ASETFlexShares R20190822ETF54.9933.1637.1233.43-3.95-0.26
ASFIAsta Funding20190822A229.32145.43145.43145.430.000.00
ASGNASGN Incorpo20190822A15.657.641.232.016.415.64
ASHAshland Glob20190822A13.474.341.081.693.262.67
ASHRXtrackers Ha20190822ETF3.683.631.532.102.101.53
ASHSXtrackers Ha20190822ETF18.3811.665.805.805.865.86
ASHXXtrackers MS20190822ETF123.26
ASIXAdvanSix Inc20190822A22.7314.27-0.422.4214.6811.85
ASMAvino Silver20190822A71.7977.5067.7167.799.799.71
ASMBAssembly Bio20190822A82.1538.7116.6715.8222.0422.89
ASNAAscena Retai20190822A140.0092.8875.0579.4317.8413.45
ASPNAspen Aeroge20190822A162.5677.3860.6561.9616.7315.43
ASPSAltisource P20190822A78.1954.3519.7120.4334.6433.92
ASPUASPEN GROUP,20190822A137.4275.1254.9054.9320.2220.18
ASRTAssertio The20190822A69.2972.1131.5240.6640.5931.47
ASRVAmeriServ Fi20190822A88.9328.0736.0041.85-7.93-13.78
ASTCAstrotech Co20190822A1020.54590.14814.73809.82-224.59-219.67
ASTEAstec Indust20190822A32.9513.281.182.3612.1010.92
ASURAsure Softwa20190822A45.5923.068.4211.2314.6311.83
ASYSAmtech Syste20190822A104.92146.29106.17102.1240.1244.17
ATAtlantic Pow20190822A43.3632.4118.0418.3614.3714.05
ATECAlphatec Hol20190822A50.6233.8020.0721.4913.7312.31
ATENA10 NETWORKS20190822A14.638.284.524.643.673.60
ATESTCTest Symbol20190822A25.3314.1214.1114.080.010.04
ATESTGTEST SYMBOL20190822A23.8912.7512.6012.720.150.02
ATEXAnterix Inc.20190822A50.6428.2512.2513.9916.0014.26
ATGEAdtalem Glob20190822A13.495.710.982.284.733.43
ATHAthene Holdi20190822A7.326.374.532.841.843.53
ATHXAthersys, In20190822A88.9265.6833.0638.3932.6127.29
ATIAllegheny Te20190822A8.815.743.774.171.971.57
ATIFATIF Holding20190822A240.82193.75140.18176.3753.5817.39
ATKRAtkore Inter20190822A15.4125.016.5310.8318.4814.18
ATLCAtlanticus H20190822A303.32186.51128.70145.1858.1741.34
ATLOAMES Nationa20190822A273.0682.1581.5877.340.574.81
ATMPiPath Select20190822ETF9.966.215.544.760.671.45
ATNIATN Internat20190822A63.5334.0525.9329.518.134.54
ATNMActinium Pha20190822A138.98151.23107.01110.0744.2241.15
ATNXAthenex, Inc20190822A21.1514.385.395.728.998.66
ATOAtmos Energy20190822A5.693.050.470.842.582.21
ATOMAtomera Inco20190822A306.04158.13115.78130.5942.3527.54
ATOSAtossa Thera20190822A178.22102.7938.0764.3264.7338.47
ATRAptarGroup,20190822A11.024.803.433.231.371.57
ATRAAtara Biothe20190822A29.8418.30-0.175.7118.4612.59
ATRCAtriCure, In20190822A32.5017.625.966.4311.6611.19
ATROAstronics Co20190822A20.7510.26-0.300.7910.569.48
ATRSAntares Phar20190822A31.6028.4512.5113.4015.9415.05
ATSGAir Transpor20190822A26.3911.863.192.178.669.69
ATTOAtento S.A.20190822A70.8147.7828.2529.7319.5318.06
ATUSAltice USA,20190822A3.742.680.410.052.282.63
ATVIActivision B20190822A2.823.841.391.452.452.39
ATXIAvenue Thera20190822A124.01102.5381.0681.9521.4720.58
AUBAtlantic Uni20190822A27.6128.9224.3624.674.564.25
AUBNAuburn Natio20190822A465.2694.7595.2094.75-0.450.00
AUDCAudioCodes L20190822A30.3015.238.148.687.096.55
AUGAuryn Resour20190822A141.3089.3845.7952.3743.5937.01
AUMNGolden Miner20190822A110.78103.9586.9986.9716.9616.99
AUPHAurinia Phar20190822A22.2016.292.864.8113.4311.48
AUSFGlobal X Ada20190822ETF27.6822.6221.5021.551.121.07
AUTOAutoWeb, Inc20190822A631.05428.11428.46449.16-0.35-21.05
AUYYamana Gold,20190822A30.0224.528.5310.7715.9213.66
AVAAvista Corpo20190822A8.355.92-0.63-0.116.556.03
AVAVAeroVironmen20190822A34.7714.545.457.149.097.40
AVBAvalonBay Co20190822A8.313.111.001.102.112.01
AVCOAvalon Globo20190822A140.1990.5899.2599.15-8.68-8.57
AVDAmerican Van20190822A38.2815.949.119.896.836.06
AVEOAVEO Pharmac20190822A21.0228.9723.7725.745.203.23
AVGOBroadcom Inc20190822A5.304.921.230.963.703.96
AVGRAvinger, Inc20190822A96.4876.7746.9761.4529.8015.31
AVIDAvid Technol20190822A38.7927.681.118.1626.5719.52
AVLRAvalara, Inc20190822A14.598.424.185.604.242.81
AVNSAvanos Medic20190822A23.7110.463.554.366.906.10
AVNWAviat Networ20190822A303.32
AVROAVROBIO, Inc20190822A71.3129.2410.4513.6018.7915.63
AVTAvnet, Inc.20190822A7.834.200.911.313.292.88
AVTRAvantor, Inc20190822A18.368.884.115.524.783.36
AVXLAnavex Life20190822A68.9637.4821.5026.5015.9810.98
AVYAvery Dennis20190822A8.453.620.901.052.722.57
AVYAAvaya Holdin20190822A9.757.87-1.831.839.696.04
AWIArmstrong Wo20190822A15.774.900.921.583.983.32
AWKAmerican Wat20190822A5.066.560.350.106.216.46
AWRAmerican Sta20190822A13.976.342.272.534.063.81
AWREAware Inc20190822A386.80157.9771.1374.3586.8383.61
AWTMAware Ultra-20190822ETF4.834.074.074.070.000.00
AWXAvalon Holdi20190822A325.3573.89120.30120.30-46.41-46.41
AXAxos Financi20190822A15.8310.124.995.815.134.31
AXASAbraxas Petr20190822A106.06130.9373.8799.4457.0631.49
AXDXAccelerate D20190822A41.2320.128.589.5811.5310.54
AXEAnixter Inte20190822A27.7611.936.267.145.674.79
AXGNAxogen, Inc.20190822A26.4226.739.408.8017.3317.93
AXGTAxovant Gene20190822A139.2370.4946.1744.4824.3226.01
AXJLWisdomTree A20190822ETF26.4224.4825.6525.71-1.17-1.23
AXLAmerican Axl20190822A15.2812.786.197.076.595.70
AXLAAxcella Heal20190822A622.79198.15159.36155.3638.8042.80
AXNXAxonics Modu20190822A52.1748.7217.1619.9831.5628.74
AXPAmerican Exp20190822A2.611.361.351.380.01-0.02
AXRAMREP Corpor20190822A595.7082.63-36.95-36.95119.58119.58
AXSAxis Capital20190822A8.053.120.220.532.902.59
AXSMAxsome Thera20190822A23.5027.323.083.6724.2423.65
AXTAAxalta Coati20190822A5.163.220.990.982.232.24
AXTIAXT Inc20190822A36.4733.742.20-2.8431.5336.58
AXUAlexco Resou20190822A53.5467.1048.2056.7618.9010.34
AYAtlantica Yi20190822A7.3810.231.851.958.388.28
AYIAcuity Brand20190822A24.6410.176.095.864.084.31
AYTUAytu BioScie20190822A215.25127.2286.8389.8940.3937.33
AYXAlteryx, Inc20190822A12.609.174.535.324.643.85
AZOAutoZone, In20190822A12.096.432.672.693.713.69
AZPNAspen Techno20190822A16.357.612.002.435.615.18
AZREAzure Power20190822A100.8778.2241.7235.9936.5042.23
AZRXAzurRx BioPh20190822A169.75153.77136.54136.8717.2316.91
AZZAZZ Inc.20190822A61.9024.6415.9918.218.656.43
BBarnes Group20190822A21.826.801.031.685.775.12
BABoeing Compa20190822A3.772.571.011.411.561.16
BABInvesco Taxa20190822ETF4.522.762.051.990.700.77
BACBank of Amer20190822A3.683.421.221.472.201.95
BAHBooz Allen H20190822A5.403.571.521.492.052.08
BALiPath Series20190822ETN42.6827.4627.6727.43-0.210.03
BAMBrookfield A20190822A2.021.960.860.601.091.36
BANCBanc of Cali20190822A19.219.713.554.446.165.26
BANDBandwidth In20190822A41.8922.1510.7411.5411.4110.61
BANFBancfirst Co20190822A33.3313.884.736.209.157.68
BANRBanner Corp.20190822A19.7711.714.819.496.902.21
BANXStoneCastle20190822A91.1162.0956.7858.685.313.40
BAPCredicorp LT20190822A13.987.112.952.804.164.31
BAPRInnovator S&20190822ETF33.3313.0113.0113.010.000.00
BASIBioanalytica20190822A159.62109.7587.3486.4122.4223.35
BATRALiberty Medi20190822A47.5652.1418.7621.4833.3830.65
BATRKLiberty Medi20190822A40.0114.864.146.4310.728.43
BATTAmplify Adva20190822ETF40.4928.9615.0314.7513.9414.21
BAUGInnovator S&20190822ETF17.9323.3214.6714.648.658.68
BAXBaxter Inter20190822A3.761.781.611.720.170.07
BBBlackBerry L20190822A14.2513.343.409.189.944.16
BBAXJPMorgan Bet20190822ETF14.6914.5513.2013.361.361.19
BBBYBed Bath & B20190822A11.9911.191.623.409.577.79
BBCVirtus LifeS20190822ETF44.5810.8817.3510.87-6.470.01
BBCAJPMorgan Bet20190822ETF5.493.473.003.010.470.47
BBCPConcrete Pum20190822A135.2567.5551.0054.0316.5613.52
BBDCBarings BDC,20190822A15.8110.507.027.783.482.72
BBEUJPMorgan Bet20190822ETF4.514.204.024.080.180.12
BBGIBeasley Broa20190822A248.40101.9396.1296.125.815.81
BBHVanEck Vecto20190822ETF9.968.564.834.923.723.64
BBIOBridgeBio Ph20190822A87.9035.3716.8618.9818.5116.39
BBJPJPMorgan Bet20190822ETF5.304.202.663.311.540.89
BBPVirtus LifeS20190822ETF25.6862.3051.4025.3210.8936.97
BBREJPMorgan Bet20190822ETF4.0813.5014.2410.86-0.742.64
BBSAJPMorgan Bet20190822ETF6.759.589.479.580.120.00
BBSIBarrett Busi20190822A64.0138.9625.2530.4113.718.55
BBUBrookfield B20190822A38.6227.0818.8519.588.237.50
BBUSJPMorgan Bet20190822ETF3.8146.1146.1146.110.000.00
BBWBuild-A-Bear20190822A79.6645.0928.1530.2216.9314.87
BBXBBX Capital20190822A53.9931.818.2912.2923.5219.52
BBYBest Buy Com20190822A5.114.852.623.172.241.68
BCBrunswick Co20190822A9.344.212.472.551.741.65
BCBPBCB Bancorp20190822A43.8735.40-5.07-4.6140.4740.01
BCCBoise Cascad20190822A22.4010.123.143.116.997.02
BCDAberdeen Sta20190822ETF22.5817.2817.2817.280.000.00
BCDABioCardia, I20190822A153.4567.6535.4935.4932.1632.16
BCEBCE, Inc.20190822A2.272.620.760.861.861.76
BCEIBONANZA CREE20190822A41.0821.3011.5013.349.797.95
BCELAtreca, Inc.20190822A295.17158.7382.79104.0475.9454.69
BCIAberdeen Sta20190822ETF19.154.044.123.99-0.070.05
BCLIBrainstorm C20190822A71.9041.4018.5825.4822.8215.92
BCMiPath Pure B20190822ETN20.8110.3010.3010.300.000.00
BCMLBayCom Corp20190822A242.0282.9762.0568.5120.9214.46
BCOThe Brink's20190822A13.295.473.503.361.982.11
BCOMB Communicat20190822A1421.84524.1418.7918.79505.35505.35
BCORBlucora, Inc20190822A21.3810.694.855.465.845.23
BCOVBrightcove,20190822A30.4912.724.46-3.428.2616.14
BCOW1895 Bancorp20190822A265.73172.11172.11172.110.000.00
BCPCBalchem Corp20190822A35.3216.6811.0111.485.675.19
BCRXBioCryst Pha20190822A39.3132.5812.0715.6920.4916.69
BCSFBain Capital20190822A38.2024.1922.0721.532.122.66
BCTFBancorp 34,20190822A196.02157.60158.38154.89-0.782.71
BDCBelden Inc.20190822A15.067.870.202.357.675.52
BDCSUBS AG Excha20190822ETN55.1723.3521.5021.501.851.85
BDCZETRACS Wells20190822ETN51.3820.2020.2020.200.000.00
BDGEBridge Banco20190822A203.1130.8720.1021.7710.779.10
BDLFlanigan's E20190822A877.10600.54474.36474.36126.19126.19
BDNBrandywine R20190822A7.536.102.873.423.242.67
BDRBlonder Tong20190822A286.38256.73253.07257.983.66-1.26
BDSIBioDelivery20190822A23.2332.18-1.150.1333.3332.05
BDXBecton, Dick20190822A6.743.920.681.393.242.52
BEBloom Energy20190822A22.2319.5511.7511.177.808.32
BEATBioTelemetry20190822A22.308.231.952.816.285.42
BECNBeacon Roofi20190822A14.296.48-0.550.697.035.78
BELFABel Fuse Inc20190822A1084.94664.77664.77664.770.000.00
BELFBBel Fuse Inc20190822A167.9347.2335.9941.8611.255.37
BENFranklin Res20190822A4.154.051.141.152.912.91
BEPBrookfield R20190822A10.9010.848.307.562.543.29
BERYBerry Global20190822A6.343.870.881.252.992.62
BFABrown-Forman20190822A34.0517.7914.1315.283.662.51
BFBBrown-Forman20190822A3.452.010.25-0.281.762.29
BFAMBRIGHT HORIZ20190822A12.265.411.472.693.822.83
BFCBank First C20190822A215.5481.6369.6673.1511.978.48
BFINBankFinancia20190822A58.6634.4232.0033.132.421.29
BFITGlobal X Hea20190822ETF103.14188.09188.09177.690.0010.40
BFORBarron's 40020190822ETF10.7516.1313.8213.892.312.24
BFSSaul Centers20190822A54.7228.8920.5623.818.325.07
BFSTBusiness Fir20190822A153.0196.1882.5493.9413.652.24
BGBunge Limite20190822A7.753.511.281.062.232.45
BGCPBGC Partners20190822A20.1815.357.388.007.977.36
BGFVBig 5 Sporti20190822A65.5793.7139.9641.4053.7652.32
BGGBriggs & Str20190822A25.0219.5712.9313.376.646.21
BGIBirks Group20190822A627.43435.67412.36412.3623.3023.30
BGRNiShares Glob20190822ETF21.019.227.237.281.991.95
BGSB&G Foods, I20190822A7.725.501.641.613.863.89
BGSFBG Staffing20190822A113.1453.4738.2841.2615.1912.22
BHBiglari Hold20190822A131.7266.2546.9554.6619.3111.59
BHABiglari Hold20190822A87.5667.2630.4130.1936.8537.08
BHATBlue Hat Int20190822A219.56185.9574.6687.67111.2998.28
BHBBar Harbor B20190822A90.0258.4036.7739.0421.6419.36
BHCBausch Healt20190822A5.714.741.552.123.202.63
BHEBenchmark El20190822A14.398.133.134.184.993.95
BHFBrighthouse20190822A8.608.650.891.777.766.87
BHLBBerkshire Hi20190822A15.219.396.146.753.252.64
BHRBraemar Hote20190822A36.4518.135.566.6012.5711.53
BHTGBioHiTech Gl20190822A200.19161.84160.71159.991.131.84
BHVNBiohaven Pha20190822A29.5424.2420.7821.953.472.29
BIBProShares Ul20190822ETF8.555.45-1.02-1.476.476.91
BIBLInspire 10020190822ETF26.7763.0863.0863.080.000.00
BICKFirst Trust20190822ETF72.5230.3630.5030.50-0.13-0.13
BIGBig Lots, In20190822A15.187.633.053.864.583.77
BIIBBiogen Inc.20190822A7.164.880.160.294.734.59
BILSPDR Bloombe20190822ETF1.090.790.790.790.000.00
BIMIBOQI Interna20190822A315.07274.16207.70221.7066.4552.46
BIOBio-Rad Labo20190822A23.8812.737.725.995.016.74
BIOCBiocept, Inc20190822A68.0791.4673.6372.6217.8218.83
BIOLBiolase, Inc20190822A300.02185.82179.50179.506.316.31
BIOXBioceres Cro20190822A149.8591.8575.8277.0416.0214.81
BIPBrookfield I20190822A5.694.031.882.222.151.81
BISProShares Ul20190822ETF9.945.25-1.31-0.886.566.13
BIVVanguard Int20190822ETF1.770.760.620.610.140.15
BIZDVanEck Vecto20190822ETF12.5119.7718.7819.551.000.23
BJBJs Wholesal20190822A13.1511.456.897.214.564.24
BJANInnovator S&20190822ETF20.0648.4452.2748.44-3.830.00
BJKVanEck Vecto20190822ETF63.8836.1436.1436.140.000.00
BJRIBJ's Restaur20190822A13.126.720.050.436.676.29
BJULInnovator S&20190822ETF22.1918.8218.5118.570.320.26
BJUNInnovator S&20190822ETF31.6441.6936.6438.325.053.37
BKBank of New20190822A2.822.580.710.771.871.82
BKCCBlackRock Ca20190822A24.3822.7716.4516.706.326.07
BKDBrookdale Se20190822A13.039.584.864.904.734.68
BKEThe Buckle,20190822A14.868.703.614.365.094.34
BKEPBlueknight E20190822A93.5767.6246.1355.4521.4912.17
BKFiShares MSCI20190822ETF12.386.464.925.311.541.15
BKHBlack Hills20190822A9.553.203.291.01-0.092.19
BKIBlack Knight20190822A8.793.712.251.761.471.95
BKLNInvesco Seni20190822ETF4.432.962.352.470.610.48
BKNGBooking Hold20190822A11.576.242.893.193.232.82
BKSCBank of Sout20190822A280.4587.6614.5047.0073.1640.67
BKTIBK Technolog20190822A188.13133.24133.24133.240.000.00
BKUBankunited,20190822A7.1733.454.026.9229.4326.62
BKYIBIO-key Inte20190822A694.23374.38336.90336.9037.4837.48
BLBlackLine, I20190822A21.2911.056.798.864.252.19
BLBDBlue Bird Co20190822A67.4356.7427.3928.8229.3527.93
BLCMBellicum Pha20190822A48.28131.90111.17130.1821.532.35
BLCNReality Shar20190822ETF88.6540.2139.5139.510.700.70
BLDTopBuild Cor20190822A21.0311.826.066.625.765.20
BLDPBallard Powe20190822A23.9724.173.461.8520.7222.32
BLDRBuilders Fir20190822A8.805.420.481.614.943.81
BLESInspire Glob20190822ETF133.5764.1264.1264.120.000.00
BLFSBioLife Solu20190822A59.4243.9012.8712.7731.0331.13
BLHYVirtus Newfl20190822ETF76.6341.9741.9741.970.000.00
BLINBridgeline D20190822A166.00100.0780.0381.6420.0418.42
BLKBlackrock, I20190822A7.574.071.231.632.842.45
BLKBBlackbaud, I20190822A27.639.213.615.265.603.96
BLLBall Corpora20190822A4.053.400.861.032.542.37
BLMNBloomin' Bra20190822A7.3412.911.608.9711.313.94
BLNKBlink Chargi20190822A75.2260.3744.8244.8615.5515.51
BLOKAmplify Tran20190822ETF21.6718.6812.6015.306.083.52
BLPHBellerophon20190822A132.64156.74-8.33-8.83165.08165.57
BLUEbluebird bio20190822A19.778.49-3.032.7011.525.79
BLVVanguard Lon20190822ETF4.803.291.872.361.430.94
BLXBanco Latino20190822A30.3513.927.868.386.065.54
BMCHBMC Stock Ho20190822A15.4328.666.747.4121.9221.25
BMIBadger Meter20190822A27.6411.688.068.373.623.30
BMLPDorsey Wrigh20190822ETF36.45228.04260.99244.94-32.94-16.89
BMOBank of Mont20190822A2.721.830.200.461.631.37
BMRABIOMERICA IN20190822A271.26158.78123.82120.3134.9638.47
BMRCBank of Mari20190822A60.9235.3930.1829.145.206.24
BMRNBioMarin Pha20190822A10.776.581.391.885.194.69
BMTCBryn Mawr Ba20190822A45.0723.633.104.7020.5318.93
BMYBristol-Myer20190822A2.141.881.170.880.711.01
BNDVanguard Tot20190822ETF1.180.880.740.780.130.09
BNDCFlexShares C20190822ETF15.305.35-2.02-2.027.377.37
BNDWVanguard Tot20190822ETF6.502.961.811.851.141.11
BNDXVanguard Tot20190822ETF1.701.020.910.910.110.12
BNEDBarnes & Nob20190822A35.5727.228.608.3518.6218.87
BNFTBenefitfocus20190822A33.4816.125.798.7310.327.39
BNGOBionano Geno20190822A565.19501.69378.70378.70123.00123.00
BNKDMicroSectors20190822ETN15.7386.0555.2259.9630.8326.09
BNKOMicroSectors20190822ETN10.44
BNKUMicroSectors20190822ETN12.40
BNKZMicroSectors20190822ETN12.39
BNSBank of Nova20190822A1.982.870.441.422.441.47
BNSOBonso Electr20190822A729.50410.71342.26342.9068.4667.81
BOCHBank of Comm20190822A61.9240.4632.0534.438.416.02
BOCTInnovator S&20190822ETF23.3815.4815.2315.040.260.44
BOHBank of Hawa20190822A17.107.552.382.345.175.21
BOKFBOK Financia20190822A22.588.562.822.695.745.87
BOMNBoston Omaha20190822A66.7145.1423.9026.1321.2319.01
BONDPIMCO Active20190822ETF3.704.414.344.290.070.12
BOOMDMC Global I20190822A34.0020.517.5110.1712.9910.33
BOOTBoot Barn Ho20190822A17.609.033.545.205.503.84
BORRBorr Drillin20190822A130.06109.19102.15102.157.047.04
BOSCB.O.S. Bette20190822A161.8787.1087.9986.38-0.900.72
BOSSGlobal X Fou20190822ETF28.5336.5636.2535.720.310.84
BOTJBank of the20190822A299.62289.58289.58289.580.000.00
BOTZGlobal X Fun20190822ETF5.594.041.511.642.532.40
BOUTInnovator IB20190822ETF76.8250.3744.8047.195.573.18
BOXBOX, INC.20190822A8.287.301.422.885.884.42
BOXLBoxlight Cor20190822A181.18255.71112.00112.19143.70143.52
BPFHBoston Priva20190822A14.1015.762.383.6913.3812.08
BPMCBlueprint Me20190822A29.3210.696.896.843.813.86
BPMPBP Midstream20190822A25.9310.682.813.717.876.97
BPMXBioPharmX Co20190822A174.84223.04159.21135.0563.8388.00
BPOPPopular Inc20190822A11.978.79-0.110.378.908.42
BPRNThe Bank of20190822A113.2957.6838.4649.3719.238.31
BPTBP Prudhoe B20190822A59.5165.8822.2022.7243.6843.15
BPTHBio-Path Hol20190822A88.2855.3727.6331.5027.7423.87
BPYBrookfield P20190822A5.344.900.711.404.193.50
BRBroadridge F20190822A5.424.341.422.222.922.12
BRCBrady Corpor20190822A19.258.843.864.124.984.72
BREWCraft Brew A20190822A35.1128.8516.3913.2812.4615.57
BRFVanEck Vecto20190822ETF67.4025.6817.7317.597.948.09
BRGBluerock Res20190822A31.9422.694.8012.3817.9010.31
BRIDBridgford Fo20190822A330.86156.7274.8068.6981.9288.03
BRKBBERKSHIRE HA20190822A2.081.870.911.040.970.83
BRKLBrookline Ba20190822A16.3321.423.883.4617.5517.96
BRKRBruker Corpo20190822A8.383.591.391.742.201.85
BRKSBrooks Autom20190822A17.9912.353.553.408.808.95
BRNBarnwell Ind20190822A575.54412.46263.93284.42148.53128.04
BROBrown & Brow20190822A4.022.95-0.47-0.273.423.22
BROGBrooge Energ20190822A19.585.605.605.600.000.00
BRPABig Rock Par20190822A581.14
BRQSBorqs Techno20190822A2044.44
BRTBRT Apartmen20190822A76.3248.1033.9734.3414.1313.76
BRXBRIXMOR PROP20190822A5.515.531.541.923.993.61
BRYBerry Corpor20190822A34.7622.1627.1328.72-4.98-6.57
BRZUDirexion Dai20190822ETF5.534.754.552.030.202.72
BSAEInvesco Bull20190822ETF39.1622.786.5822.7816.200.00
BSBEInvesco Bull20190822ETF34.8027.9627.9627.960.000.00
BSCEInvesco Bull20190822ETF38.763.913.913.910.000.00
BSCKInvesco Bull20190822ETF4.7011.5311.2411.420.300.11
BSCLInvesco Bull20190822ETF5.165.044.645.190.39-0.15
BSCMInvesco Bull20190822ETF5.193.302.582.580.720.72
BSCNInvesco Bull20190822ETF15.458.618.568.560.050.05
BSCOInvesco Bull20190822ETF8.415.265.125.200.140.06
BSCPInvesco Bull20190822ETF10.732.842.742.620.110.22
BSCQInvesco Bull20190822ETF14.818.768.678.740.090.03
BSCRInvesco Bull20190822ETF12.048.137.867.860.270.27
BSCSInvesco Bull20190822ETF12.233.793.113.110.680.68
BSDEInvesco Bull20190822ETF41.26
BSETBassett Furn20190822A188.1871.2746.5149.8724.7521.40
BSGMBioSig Techn20190822A85.1859.1231.5731.7327.5527.39
BSIGBrightSphere20190822A25.6710.264.195.256.075.01
BSJKInvesco Bull20190822ETF6.395.744.524.321.221.42
BSJLInvesco Bull20190822ETF9.894.213.813.920.410.30
BSJMInvesco Bull20190822ETF14.497.855.106.272.751.58
BSJNInvesco Bull20190822ETF26.3710.179.079.351.100.82
BSJOInvesco Bull20190822ETF22.6015.6115.0715.510.540.10
BSJPInvesco Bull20190822ETF28.5313.2612.9813.260.270.00
BSJQInvesco Bull20190822ETF22.2615.0113.8713.871.141.14
BSMBlack Stone20190822A22.9413.942.183.3911.7610.55
BSQRBSQUARE Corp20190822A103.5792.6675.3281.8717.3410.79
BSRRSierra Banco20190822A72.3028.6019.6220.928.987.68
BSTCBioSpecifics20190822A85.7541.7129.4130.4812.2911.22
BSVVanguard Sho20190822ETF1.280.740.620.630.120.11
BSVNBank7 Corp.20190822A876.92396.43403.01403.01-6.57-6.57
BSXBoston Scien20190822A2.573.730.250.843.482.90
BTAIBioXcel Ther20190822A284.08145.12101.95100.7643.1744.36
BTALAGFiQ U.S. M20190822ETF19.9210.995.536.915.464.08
BTEBaytex Energ20190822A76.5268.2336.7437.8731.4630.35
BTECPrincipal He20190822ETF28.229.0810.419.27-1.34-0.19
BTGB2Gold Corp.20190822A28.8822.7112.8512.469.8610.25
BTNBallantyne S20190822A434.30360.51351.50351.509.019.01
BTUPeabody Ener20190822A15.719.503.554.875.974.64
BULPacer US Cas20190822ETF15.8312.5216.3712.28-3.850.24
BURLBURLINGTON S20190822A8.723.682.082.351.601.33
BUSEFirst Busey20190822A22.429.890.852.759.047.14
BUYUSCF SummerH20190822ETF72.4945.03-28.53-6.3073.5651.33
BUYNUSCF SummerH20190822ETF75.38
BVBrightView H20190822A34.9016.057.599.238.476.82
BVALBrand Value20190822ETF19.2712.4212.4212.420.000.00
BVSNBroadvision20190822A308.47207.26207.35207.35-0.08-0.08
BWBabcock & Wi20190822A84.0564.8375.0563.85-10.210.98
BWABorgWarner I20190822A7.475.191.862.043.323.14
BWBBridgewater20190822A164.9273.5878.3978.21-4.81-4.63
BWENBroadwind En20190822A413.38429.60349.30351.2080.3078.40
BWFGBankwell Fin20190822A117.8894.9286.5091.678.423.25
BWXSPDR Bloombe20190822ETF9.312.271.841.910.420.36
BWXTBWX Technolo20190822A12.635.962.132.263.833.70
BWZSPDR Bloombe20190822ETF31.1417.1416.8016.680.350.46
BXThe Blacksto20190822A3.173.100.620.802.482.31
BXCBlueLinx Hol20190822A51.9528.5714.6516.3413.9212.24
BXGBluegreen Va20190822A78.4941.1617.6021.7823.5619.39
BXMTBlackstone M20190822A3.203.17-0.29-0.113.453.27
BXPBoston Prope20190822A7.213.310.370.762.942.55
BXSBancorpSouth20190822A12.7410.353.664.616.695.73
BYByline Banco20190822A37.6710.225.585.964.654.26
BYDBoyd Gaming20190822A12.735.494.684.650.810.84
BYFCBroadway Fin20190822A517.96371.22330.20320.4441.0250.78
BYLDiShares Yiel20190822ETF13.3011.9313.899.34-1.962.58
BYNDBeyond Meat,20190822A14.9311.067.258.583.812.48
BYSIBeyondSpring20190822A195.56120.0792.0893.5627.9926.51
BZHBeazer Homes20190822A16.8314.655.095.829.578.84
BZQProShares Ul20190822ETF5.223.25-0.690.813.942.45
CCitigroup In20190822A1.661.85-0.810.142.671.72
CAAPCorporacion20190822A47.9430.3416.7818.5313.5611.81
CAASChina Automo20190822A112.4028.6128.6128.610.000.00
CACCamden Natio20190822A82.9235.6026.2827.489.328.12
CACCCredit Accep20190822A39.7521.4912.5716.448.915.04
CACGClearBridge20190822ETF29.5823.4923.7623.63-0.27-0.14
CACICACI INTERNA20190822A21.3110.473.665.616.814.85
CADECadence Banc20190822A10.669.327.136.502.192.81
CAECAE INC20190822A6.463.991.261.732.732.27
CAGConagra Bran20190822A4.123.262.612.840.640.41
CAHCardinal Hea20190822A4.336.192.833.283.362.91
CAICAI Internat20190822A41.5722.7111.3114.8911.407.82
CAKECheesecake F20190822A10.0214.341.982.5112.3611.83
CALCaleres Inc20190822A17.4010.952.234.058.726.94
CALACalithera Bi20190822A82.7740.6316.6517.2123.9823.42
CALFPacer US Sma20190822ETF13.9218.1517.9518.800.19-0.66
CALMCal-Maine Fo20190822A18.955.662.582.713.092.95
CALXCALIX, INC.20190822A21.9017.105.507.0211.6010.09
CAMPCalAmp Corp.20190822A27.6714.207.126.657.087.55
CAMTCamtek Ltd20190822A28.9418.723.405.3715.3213.38
CAPEiPath Shille20190822ETN12.3517.7314.2514.783.482.95
CAPLCrossAmerica20190822A77.1060.0269.1464.90-9.12-4.88
CAPRCapricor The20190822A235.49177.12153.72154.0823.4023.05
CARAvis Budget20190822A9.416.641.161.445.495.20
CARACara Therape20190822A18.7311.811.513.3910.308.42
CARECARTER BANK20190822A129.8868.4727.2933.4241.1935.06
CARGCarGurus, In20190822A16.6410.615.618.574.992.04
CAROCarolina Fin20190822A51.1126.6510.279.7916.3816.86
CARSCars.com Inc20190822A15.2311.444.815.636.625.81
CARVCarver Banco20190822A423.68421.02421.02421.020.000.00
CARZFirst Trust20190822ETF33.857.977.977.970.000.00
CASACasa Systems20190822A49.1353.2315.9517.3937.2835.84
CASHMeta Financi20190822A19.7219.844.457.3315.3912.51
CASICASI Pharmac20190822A62.8562.0848.4144.1113.6717.97
CASSCass Informa20190822A103.4245.1032.7332.8512.3712.26
CASYCasey's Gene20190822A13.547.355.215.412.302.14
CATCaterpillar20190822A3.152.611.671.390.941.22
CATBCatabasis Ph20190822A158.8290.7770.9870.3019.7820.46
CATCCAMBRIDGE BA20190822A48.5335.3834.9235.080.460.30
CATHGlobal X S&P20190822ETF9.4410.4610.7410.07-0.280.39
CATMCardtronics20190822A14.8914.11-0.82-1.5814.9315.69
CATOCATO CORP20190822A39.3452.2740.2241.3012.0610.97
CATSCatasys Inc.20190822A123.4056.6737.4840.8119.1915.86
CATYCathay Gener20190822A10.4932.371.902.0630.4630.31
CBChubb Limite20190822A3.542.700.590.762.111.94
CBANColony Bankc20190822A165.7451.6346.1146.115.535.53
CBATCBAK Energy20190822A175.45101.6289.3590.2512.2711.37
CBAYCymabay Ther20190822A37.2717.023.997.3113.039.71
CBBCincinnati B20190822A30.5728.622.032.5226.5926.10
CBFVCB Financial20190822A344.41217.54204.85210.0112.687.53
CBIOCatalyst Bio20190822A58.9261.6431.7632.8829.8828.76
CBLCBL& Associa20190822A56.7654.2129.2731.1824.9323.03
CBLICleveland Bi20190822A870.43285.42337.20337.20-51.78-51.78
CBMBCBM Bancorp,20190822A147.6992.9886.6886.266.306.72
CBMGCellular Bio20190822A178.18117.6245.6251.3172.0066.32
CBNKCapital Banc20190822A317.66127.39165.30165.29-37.91-37.90
CBOECboe Global20190822A10.175.32-0.490.395.804.93
CBONVanEck Vecto20190822ETF14.1727.0430.2530.25-3.21-3.21
CBPOChina Biolog20190822A49.4323.149.4812.3413.6610.80
CBRECBRE GROUP,20190822A3.872.760.340.592.422.17
CBRLCracker Barr20190822A11.5811.173.203.607.967.57
CBSHCommerce Ban20190822A9.394.210.560.913.653.30
CBTCabot Corpor20190822A13.279.960.581.109.378.86
CBTXCBTX, Inc. C20190822A163.5271.7653.5756.1918.1915.56
CBUCommunity Ba20190822A23.757.732.182.425.555.31
CBZCBIZ, Inc.20190822A18.254.071.173.502.900.57
CCThe Chemours20190822A8.967.020.911.896.115.12
CCBCoastal Fina20190822A218.11162.84158.51161.824.331.02
CCBGCapital City20190822A154.0427.8121.2421.676.576.14
CCCClarivate An20190822A9.826.594.134.432.462.16
CCCLChina Cerami20190822A254.31117.4199.4599.4517.9517.95
CCDCalamos Dyna20190822A32.8360.2515.1815.5945.0844.66
CCEPCoca-Cola Eu20190822A4.292.51-0.710.513.222.01
CCFChase Corpor20190822A124.2744.9640.3241.144.633.82
CCHCollier Cree20190822A117.8840.0940.0240.020.070.07
CCICrown Castle20190822A4.442.540.361.342.181.21
CCJCameco Corpo20190822A11.348.741.602.117.136.60
CCKCrown Holdin20190822A8.613.991.461.422.532.58
CCLCarnival Cor20190822A2.382.270.650.951.621.32
CCLPCSI Compress20190822A111.5667.8256.8357.0210.9910.80
CCMPCabot Microe20190822A26.9215.025.466.689.568.34
CCNECNB Financia20190822A170.09120.1589.6895.3730.4724.79
CCOClear Channe20190822A38.0623.913.726.5420.1917.36
CCOICogent Commu20190822A15.2320.628.4311.3712.199.25
CCORCore Alterna20190822ETF33.5237.537.6965.5029.84-27.97
CCRCONSOL Coal20190822A125.13115.93109.80109.846.146.10
CCRCChina Custom20190822A707.13
CCRNCross Countr20190822A38.5531.576.656.3724.9225.20
CCSCENTURY COMM20190822A15.828.871.172.257.706.62
CCXChurchill Ca20190822A70.80
CCXIChemoCentryx20190822A39.0724.566.708.8117.8615.74
CDAYCeridian HCM20190822A11.708.96-0.240.519.198.45
CDCVictoryShare20190822ETF5.963.783.373.270.410.51
CDECoeur Mining20190822A20.2218.194.109.2914.108.89
CDEVCentennial R20190822A22.0428.868.6010.2120.3218.70
CDKCDK Global,20190822A9.359.43-0.63-0.9510.0610.38
CDLVictoryShare20190822ETF15.5012.7814.4414.08-1.66-1.29
CDLXCardlytics,20190822A21.3713.392.626.4410.776.95
CDMOAvid Bioserv20190822A51.7836.4919.9221.2116.5715.28
CDNACareDx, Inc.20190822A29.5319.878.2410.7111.639.16
CDNSCadence Desi20190822A4.117.592.853.214.744.38
CDORCondor Hospi20190822A9.818.298.308.290.000.00
CDRCedar Realty20190822A49.6939.5330.7332.008.787.51
CDTXCidara Thera20190822A247.55143.9728.6339.73115.34104.24
CDWCDW Corporat20190822A10.067.463.244.824.222.64
CDXCChromaDex Co20190822A72.4439.8721.059.7618.8330.11
CDXSCodexis, Inc20190822A23.3812.271.213.5111.068.76
CDZICADIZ, Inc.20190822A41.4727.7611.4114.5616.3513.19
CECelanese Cor20190822A6.232.831.081.431.761.40
CECECeco Environ20190822A29.9918.346.947.8211.4010.52
CEFSSaba Closed-20190822ETF17.2216.2811.4511.454.834.83
CEICamber Energ20190822A129.95121.4467.1079.2054.3442.25
CEIXCONSOL Energ20190822A28.3112.2712.3814.20-0.11-1.93
CELCellcom Isra20190822A151.4372.8137.1337.1335.6735.67
CELCCelcuity Inc20190822A336.46320.69167.83234.21152.8686.48
CELHCelsius Hold20190822A81.3549.1628.1730.9821.0018.18
CELPCypress Envi20190822A191.15125.68123.78125.681.900.00
CEMBiShares J.P.20190822ETF25.7011.6610.9010.510.761.14
CEMIChembio diag20190822A195.8277.2358.1360.2619.1116.98
CENTCentral Gard20190822A39.9815.598.509.447.096.15
CENTACentral Gard20190822A25.7613.221.885.5311.347.70
CENXCentury Alum20190822A17.7731.785.803.3925.9828.59
CEPUCentral Puer20190822A53.2842.6834.2635.688.427.01
CEQPCrestwood Eq20190822A17.5710.0710.139.76-0.060.31
CERCCerecor Inc.20190822A116.1383.2811.9114.7871.3668.49
CERNCerner Corp20190822A2.765.74-2.19-1.657.937.39
CERSCerus Corp20190822A19.2418.285.835.1412.4813.17
CETVCentral Euro20190822A26.5320.478.158.7412.3211.75
CETXCEMTREX INC.20190822A51.5646.5010.1121.0036.3925.51
CEVACEVA Inc.20190822A40.7128.9213.7314.0115.1914.91
CEWWisdomTree20190822ETF28.6525.8325.8325.830.000.00
CEYVictoryShare20190822ETF31.422.652.652.650.000.00
CEZVictoryShare20190822ETF15.267.917.917.910.000.00
CFCF Industrie20190822A6.174.943.142.921.802.02
CFAVictoryShare20190822ETF7.849.944.694.855.255.09
CFBCrossFirst B20190822A79.5748.6039.8941.158.717.45
CFBICommunity Fi20190822A30.3844.4544.1744.450.280.00
CFBKCentral Fede20190822A108.0746.1244.8344.831.301.30
CFFACF Finance A20190822A29.5929.7829.7829.780.000.00
CFFIC&F Financia20190822A190.47111.48117.03112.64-5.55-1.15
CFFNCapitol Fede20190822A13.6331.858.129.1223.7322.73
CFGCitizens Fin20190822A3.176.011.655.144.360.89
CFMSConformis, I20190822A51.5540.9511.729.0229.2331.94
CFOVictoryShare20190822ETF6.715.904.905.601.000.31
CFRCullen/Frost20190822A11.745.712.302.453.413.26
CFRXContraFect C20190822A159.43100.8189.6089.7311.2011.07
CFXColfax Corpo20190822A8.027.022.893.184.133.84
CGThe Carlyle20190822A12.8020.969.2715.1011.715.90
CGACHINA GREEN20190822A137.75136.0584.7685.3751.2950.68
CGBDTCG BDC, Inc20190822A12.2710.762.042.888.727.88
CGCCanopy Growt20190822A6.965.451.822.783.632.67
CGENCompugen Ltd20190822A59.1950.7040.4342.3110.278.39
CGIXCancer Genet20190822A198.99175.27131.30137.6943.9737.59
CGNXCognex Corp20190822A8.3711.136.345.544.795.59
CGOCalamos Glob20190822A71.4442.2642.6440.60-0.381.66
CGWInvesco S&P20190822ETF11.0615.3910.1310.705.264.69
CHADDirexion Dai20190822ETF9.766.274.725.051.551.22
CHAPChaparral En20190822A145.3292.3934.7950.5257.6041.87
CHAUDirexion Dai20190822ETF5.354.201.312.652.891.54
CHCIComstock Hol20190822A492.93354.42279.49274.2674.9380.16
CHCOCity Holding20190822A32.0429.8420.7724.319.075.53
CHCTCommunity He20190822A30.4112.468.048.854.423.62
CHDChurch & Dwi20190822A4.562.39-1.190.963.581.43
CHDNChurchill Do20190822A21.228.733.563.805.174.93
CHEChemed Corpo20190822A21.2710.416.217.024.203.39
CHEFThe Chef's W20190822A17.8911.423.944.247.487.19
CHEKCheck-Cap Lt20190822A200.29147.88141.61142.366.275.52
CHEPAGFiQ U.S. M20190822ETF201.71
CHFSCHF Solution20190822A114.0787.4429.3430.5958.1056.85
CHGGCHEGG, INC.20190822A8.746.351.922.954.433.41
CHGXChange Finan20190822ETF22.8719.6412.8719.776.77-0.13
CHHChoice Hotel20190822A7.973.191.171.552.021.64
CHICalamos Conv20190822A20.2113.717.457.866.255.85
CHICGlobal X MSC20190822ETF239.97117.7480.6580.6537.1037.10
CHIEGlobal X MSC20190822ETF535.64225.13225.13225.130.000.00
CHIHGlobal X MSC20190822ETF59.8755.2955.2955.290.000.00
CHIIGlobal X MSC20190822ETF630.52481.94481.94481.940.000.00
CHIKGlobal X MSC20190822ETF29.6043.1649.3249.32-6.16-6.16
CHILGlobal X MSC20190822ETF37.6965.2165.2165.210.000.00
CHIMGlobal X MSC20190822ETF132.9865.5465.5465.540.000.00
CHIQGlobal X MSC20190822ETF37.2116.6911.9814.724.711.96
CHIRGlobal X MSC20190822ETF213.6884.7084.7084.700.000.00
CHISGlobal X MSC20190822ETF18.8419.3119.3119.310.000.00
CHIXGlobal X MSC20190822ETF14.029.485.476.244.013.24
CHKChesapeake E20190822A61.7951.0128.2235.0622.7715.91
CHKPCheck Point20190822A6.332.970.020.792.952.18
CHMAChiasma, Inc20190822A38.8022.659.2011.1413.4511.51
CHMGChemung Fina20190822A647.25309.69259.69259.6750.0050.03
CHMICHERRY HILL20190822A18.4613.9010.589.933.333.97
CHNALoncar China20190822ETF74.15220.25217.32217.322.932.93
CHNGChange Healt20190822A23.6512.523.416.359.126.17
CHNRChina Natura20190822A510.39540.98521.10521.1019.8819.88
CHRACharah Solut20190822A275.99145.0299.31119.6445.7025.37
CHRSCoherus BioS20190822A18.8615.950.932.1215.0213.84
CHRWC.H. Robinso20190822A6.673.861.671.912.181.94
CHSChicos FAS,20190822A30.3821.859.9912.0111.859.83
CHTRCharter Comm20190822A7.362.931.461.531.471.40
CHUYChuy's Holdi20190822A34.8920.704.214.5416.4916.16
CHWCalamos Glob20190822A15.7712.989.6510.993.331.99
CHWYChewy, Inc.20190822A14.9410.205.226.634.983.57
CHYCalamos Conv20190822A19.5916.572.449.0714.137.50
CICIGNA Corpor20190822A6.193.571.372.272.201.29
CIACitizens, In20190822A40.2521.704.704.0717.0117.64
CIBRFirst Trust20190822ETF24.5716.1215.4215.220.700.91
CIDVictoryShare20190822ETF15.1215.4516.9016.35-1.45-0.90
CIDMCinedigm Cor20190822A351.81210.78215.11227.40-4.32-16.62
CIENCiena Corpor20190822A7.434.322.012.492.311.83
CIFSChina Intern20190822A283.79307.25295.86298.8211.398.43
CIGIColliers Int20190822A26.7810.286.127.134.163.15
CILVictoryShare20190822ETF22.661.611.611.610.000.00
CIMChimera Inve20190822A5.294.093.843.450.260.64
CINFCincinnati F20190822A6.663.131.101.252.031.88
CINRCINER RESOUR20190822A124.6267.9659.8359.848.138.11
CIOCITY OFFICE20190822A11.286.033.604.332.421.77
CIRCIRCOR Inter20190822A34.9315.085.507.989.587.10
CITCIT Group In20190822A7.263.96-0.580.704.543.26
CIVBCivista Banc20190822A200.92109.9240.42107.3469.502.58
CIXComp X Inter20190822A1058.101145.01936.02936.02209.00209.00
CIZVictoryShare20190822ETF24.4615.0915.5014.91-0.410.17
CIZNCitizens Hol20190822A419.35188.98188.98188.980.000.00
CJJDChina Jo-Jo20190822A92.8382.1967.5475.9314.646.25
CKHSeacor Holdi20190822A57.8432.9619.0820.1713.8812.80
CKPTCheckpoint T20190822A514.64701.72576.36612.59125.3689.13
CKXCKX Lands, I20190822A534.02336.8780.65291.24256.2245.63
CLColgate-Palm20190822A2.012.710.300.472.412.24
CLARClarus Corpo20190822A38.5425.758.958.3016.8017.45
CLBCore Laborat20190822A23.918.075.005.123.072.95
CLBKColumbia Fin20190822A19.9635.359.378.6725.9826.68
CLBSCaladrius Bi20190822A314.97252.5714.4996.34238.09156.23
CLCTCollectors U20190822A82.0833.5115.7716.4217.7517.09
CLDBCORTLAND BNC20190822A241.96345.40345.32345.320.070.07
CLDRCloudera, In20190822A14.9011.608.719.052.892.55
CLDTCHATHAM LODG20190822A13.528.203.974.634.233.56
CLDXCelldex Ther20190822A92.4071.4350.5652.7520.8718.69
CLFCleveland-Cl20190822A12.2910.903.892.547.018.35
CLFDClearfield,20190822A575.61128.30119.11112.549.1915.76
CLGXCorelogic, I20190822A5.974.071.221.342.842.72
CLHClean Harbor20190822A14.456.884.024.342.862.54
CLIMack-Cali Re20190822A10.645.211.912.193.303.03
CLIRClearSign Te20190822A136.41191.62172.45173.4619.1618.16
CLIXProShares Lo20190822ETF10.7820.758.0519.7912.700.96
CLMTCalumet Spec20190822A87.5859.709.738.4449.9651.26
CLNCColony Credi20190822A19.9211.777.5212.684.24-0.91
CLNEClean Energy20190822A48.2840.1317.4717.2422.6522.82
CLNYColony Capit20190822A22.5520.7514.2411.506.509.24
CLOUGlobal X Clo20190822ETF29.2018.13-2.570.2620.7017.87
CLPRClipper Real20190822A70.7550.7433.6640.5617.0810.18
CLPSCLPS Incorpo20190822A453.68170.25116.88124.1953.3746.06
CLRCONTINENTAL20190822A12.8419.482.462.6417.0216.85
CLRBCellectar Bi20190822A236.48215.61149.75195.9265.8619.69
CLRGIQ Chaikin U20190822ETF9.167.928.278.27-0.35-0.35
CLROClearOne, In20190822A573.42285.7497.2397.23188.51188.51
CLSCelestica, I20190822A15.6612.423.122.589.309.83
CLSDClearside Bi20190822A71.2284.0835.3658.0548.7726.16
CLSNCelsion Corp20190822A99.1954.4639.2747.0515.197.41
CLTLInvesco Trea20190822ETF2.721.031.031.030.000.00
CLUBTown Sports20190822A223.5479.8647.2260.2532.6419.61
CLVSClovis Oncol20190822A17.6015.735.045.8510.699.87
CLWClearwater P20190822A35.2918.9514.077.684.8811.28
CLWTEuro Tech Ho20190822A475.85319.07319.07319.070.000.00
CLXClorox Compa20190822A5.422.820.530.712.292.11
CLXTCalyxt, Inc.20190822A142.9976.2840.2954.0635.9822.21
CMCanadian Imp20190822A3.033.191.371.481.831.72
CMAComerica Inc20190822A5.883.171.171.272.001.90
CMBMCambium Netw20190822A300.3058.7045.5649.3013.149.40
CMBSiShares CMBS20190822ETF18.0618.8520.4520.04-1.60-1.19
CMCCommercial M20190822A7.047.823.604.374.223.45
CMCLCaledonia Mi20190822A111.5864.6559.1754.285.4810.37
CMCOColumbus McK20190822A41.3822.2515.7015.456.546.79
CMCSAComcast Corp20190822A2.335.340.782.064.573.29
CMCTCIM Commerci20190822A177.84231.2176.8480.32154.37150.89
CMDCantel Medic20190822A23.2010.893.234.587.666.32
CMDYiShares Bloo20190822ETF54.7050.6250.6250.62-0.010.00
CMECME Group In20190822A5.804.572.342.552.232.03
CMFiShares Cali20190822ETF2.762.521.572.430.950.09
CMGChipotle Mex20190822A10.305.182.642.982.542.20
CMICummins Inc.20190822A5.993.260.810.842.452.42
CMLSCumulus Medi20190822A381.4982.7480.1380.622.602.12
CMOCapstead Mor20190822A12.948.876.066.192.802.68
CMPCompass Mine20190822A18.889.023.353.345.675.69
CMPRCimpress PLC20190822A22.347.851.542.816.315.04
CMRECostamare In20190822A18.1423.4917.4621.396.032.10
CMRXChimerix, In20190822A58.3646.4633.6338.7112.847.77
CMSCMS Energy C20190822A2.183.07-0.69-0.273.763.34
CMTCore Molding20190822A487.5081.2680.7680.760.490.49
CMTLComtech Tele20190822A65.4438.038.789.9329.2528.09
CNXtrackers MS20190822ETF22.6010.5310.6110.53-0.080.00
CNACNA Financia20190822A22.009.246.426.762.822.49
CNATConatus Phar20190822A126.65152.96119.60120.9533.3632.01
CNBKACentury Banc20190822A122.4382.0374.7977.027.245.01
CNBSAmplify Seym20190822ETF49.9337.0435.6034.971.432.07
CNCCentene Corp20190822A3.3726.9325.1325.322.141.65
CNCEConcert Phar20190822A65.2323.667.128.1816.5415.48
CNCRLoncar Cance20190822ETF33.9821.8916.2216.155.675.74
CNDTConduent Inc20190822A15.2312.80-2.391.3315.1911.46
CNETChinaNet Onl20190822A148.53399.66332.63346.1167.0353.55
CNFRConifer Hold20190822A1012.85788.95788.95788.950.000.00
CNHICNH INDUSTRI20190822A10.488.333.043.025.295.30
CNICanadian Nat20190822A3.581.90-0.170.322.071.58
CNKCinemark Hol20190822A7.473.011.121.281.891.73
CNMDCONMED Corpo20190822A19.5310.663.725.856.954.81
CNNECannae Holdi20190822A24.6421.3013.6314.857.676.45
CNOCNO Financia20190822A7.216.022.793.783.222.24
CNOBCenter Banco20190822A21.1315.667.455.778.219.89
CNPCenterPoint20190822A3.7010.347.497.472.932.97
CNQCanadian Nat20190822A4.324.501.341.603.162.89
CNRCornerstone20190822A29.2817.5710.0912.517.485.06
CNRGSPDR S&P Ken20190822ETF18.8113.7913.5414.000.24-0.21
CNSCohen & Stee20190822A20.2927.458.4310.1119.0217.34
CNSLConsolidated20190822A24.5923.125.536.4417.5916.68
CNSTConstellatio20190822A295.50133.8640.1633.0093.70100.86
CNTYCentury Casi20190822A39.718.675.355.623.313.04
CNXCNX Resource20190822A13.4110.534.715.135.825.39
CNXMCNX Midstrea20190822A17.1110.070.850.929.219.15
CNXNPC Connectio20190822A55.5026.0014.1615.3511.8510.66
CNXTVanEck Vecto20190822ETF30.0525.1946.9346.93-21.75-21.74
CNYAiShares MSCI20190822ETF12.8312.7112.7412.73-0.03-0.02
COGlobal Cord20190822A195.05119.60118.10116.291.503.31
COCPCocrystal Ph20190822A1386.77979.48979.48979.480.000.00
CODACoda Octopus20190822A87.3355.1243.3842.6011.7412.51
CODICompass Dive20190822A24.1015.439.069.396.376.04
CODXCo-Diagnosti20190822A129.84150.93108.18108.2642.7542.67
COFCapital One20190822A3.332.211.051.221.160.99
COGCabot Oil &20190822A6.175.104.354.860.750.24
COHNCohen & Comp20190822A469.072148.632148.342148.340.290.29
COHRCoherent Inc20190822A23.158.804.154.854.663.95
COHUCohu Inc20190822A26.7823.049.099.1713.9513.87
COKECoca-Cola Co20190822A65.5131.7915.3918.9515.9512.35
COLBColumbia Ban20190822A13.235.79-0.220.306.015.49
COLDAmericold Re20190822A6.782.460.410.492.051.97
COLLCollegium Ph20190822A32.4727.949.0311.4418.9116.51
COLMColumbia Spo20190822A14.807.131.972.545.164.60
COMDirexion Aus20190822ETF23.060.770.770.770.000.00
COMBGraniteShare20190822ETF16.5022.6221.5622.581.060.04
COMMCommScope Ho20190822A10.0914.757.888.476.876.28
COMTiShares Comm20190822ETF20.017.340.590.586.746.76
CONECyrusOne Inc20190822A9.764.743.633.101.111.65
CONNConn's Inc.20190822A20.3913.243.895.579.357.67
COOThe Cooper C20190822A12.063.921.601.882.312.04
COOPMr. Cooper G20190822A15.1110.67-0.101.6710.779.00
COPConocoPhilli20190822A2.413.391.281.232.112.16
COPXGlobal X Cop20190822ETF50.0938.8849.9358.03-11.06-19.15
CORCoresite Rea20190822A17.396.543.033.503.513.04
CORECore Mark Ho20190822A24.6128.082.806.1625.2821.92
CORPPIMCO Invest20190822ETF9.845.845.475.550.360.29
CORRCorEnergy In20190822A31.3014.3210.6210.613.713.71
CORTCorcept Ther20190822A19.1918.031.844.5016.2013.53
CORVCorrevio Pha20190822A133.7184.3845.6942.3738.7042.02
COSTCostco Whole20190822A3.392.220.200.652.021.57
COTYCOTY INC20190822A11.2611.923.264.328.657.59
COUPCoupa Softwa20190822A15.1627.4321.4122.076.025.36
COWiPath Series20190822ETN37.7824.156.3723.1917.780.96
COWNCowen Inc. C20190822A20.5615.325.276.2810.059.04
COWZPacer US Cas20190822ETF9.107.087.257.21-0.17-0.13
CPCanadian Pac20190822A7.724.360.690.783.673.58
CPACopa Holding20190822A17.756.04-0.35-0.376.396.41
CPAHCounterpath20190822A506.97444.41342.05342.07102.35102.33
CPBCampbell Sou20190822A4.272.831.271.511.561.32
CPECallon Petro20190822A21.7418.347.087.8211.2610.52
CPFCentral Paci20190822A20.3710.572.963.287.627.30
CPGCRESCENT POI20190822A31.7026.4710.6811.2615.7715.18
CPHCCanterbury P20190822A299.73258.14230.56230.5627.5827.58
CPHIChina Pharma20190822A312.61248.93204.68203.9544.2544.98
CPICPI Inflatio20190822ETF4.885.125.125.120.000.00
CPIXCumberland P20190822A265.54167.30157.86159.079.448.22
CPKChesapeake U20190822A46.5432.1520.6021.7211.5510.43
CPLGCorePoint Lo20190822A33.8218.7010.2111.468.507.25
CPLPCapital Prod20190822A37.1227.7630.4223.97-2.663.80
CPRICapri Holdin20190822A6.095.422.442.952.982.47
CPRTCopart Inc20190822A5.108.300.61-0.427.698.72
CPRXCatalyst Pha20190822A17.1415.497.458.588.046.91
CPSCooper-Stand20190822A48.7224.3015.840.978.4623.33
CPSHCPS Technolo20190822A658.88456.46456.46456.460.000.00
CPSIComputer Pro20190822A46.247.81-0.350.348.177.47
CPSSConsumer Por20190822A179.8370.6955.9558.2314.7412.46
CPSTCapstone Tur20190822A96.95131.24129.14123.112.108.14
CPTCamden Prope20190822A10.984.540.941.023.593.51
CPTACapitala Fin20190822A24.8322.8514.0714.658.778.20
CQPCheniere Ene20190822A34.008.4013.0512.95-4.64-4.55
CQQQInvesco Chin20190822ETF22.8419.4512.4412.637.016.83
CRCrane Compan20190822A13.385.612.530.863.084.75
CRAICRA Internat20190822A62.5828.1820.5821.247.606.95
CRAKVanEck Vecto20190822ETF65.5534.4032.5132.511.881.88
CRBNiShares MSCI20190822ETF10.436.176.126.180.05-0.01
CRBPCorbus Pharm20190822A21.6516.875.996.0110.8810.86
CRCCalifornia R20190822A17.0118.8511.4712.347.386.52
CRDACrawford & C20190822A59.9128.7921.2622.177.536.63
CRDBCrawford & C20190822A87.4860.3354.1453.886.196.45
CREECree Inc20190822A8.656.09-5.50-2.2311.598.32
CREGChina Recycl20190822A142.04192.36184.91184.917.457.45
CREXCREATIVE REA20190822A454.47337.47330.98330.986.486.48
CRHMCRH Medical20190822A57.4137.8521.5726.9716.2810.88
CRICarter's Inc20190822A12.056.863.523.723.343.14
CRISCuris Inc20190822A173.1295.7169.3363.6426.4032.07
CRKComstock Res20190822A38.6329.4717.8418.8211.6310.65
CRLCharles Rive20190822A18.778.824.895.913.932.91
CRMsalesforce.c20190822A2.563.260.751.362.521.91
CRMDCorMedix Inc20190822A69.1046.8232.4035.2714.4211.55
CRMTAmerica's Ca20190822A47.1420.668.3911.3312.279.33
CRNTCeragon Netw20190822A52.70123.0871.8872.3851.1950.90
CRNXCrinetics Ph20190822A300.7185.8369.2777.5816.568.24
CRONCronos Group20190822A9.628.325.254.503.073.82
CROPIQ Global Ag20190822ETF17.1815.3515.3515.350.000.00
CROXCrocs, Inc.20190822A7.305.201.232.533.962.67
CRSCarpenter Te20190822A25.2710.881.472.139.428.75
CRSPCRISPR Thera20190822A33.6815.8613.239.582.646.28
CRTCross Timber20190822A131.3075.2046.7552.4328.4522.77
CRTXCortexyme, I20190822A189.19108.4270.8773.6537.5534.77
CRUSCirrus Logic20190822A11.237.86-0.861.558.726.31
CRVLCorvel Corp20190822A45.5220.6011.3310.899.279.72
CRVSCorvus Pharm20190822A87.9688.223.1225.5885.1062.64
CRWDCrowdStrike20190822A17.2814.115.607.248.516.87
CRWSCrown Crafts20190822A212.41168.06146.17149.5121.8918.56
CRYCryoLife, In20190822A21.186.060.881.885.184.18
CSAVictoryShare20190822ETF26.2213.9213.2312.930.691.00
CSBVictoryShare20190822ETF19.7621.7323.0822.88-1.34-1.15
CSBRChampions On20190822A179.0572.6564.0163.908.638.75
CSCOCisco System20190822A2.093.64-2.460.856.102.78
CSDInvesco S&P20190822ETF14.354.814.224.220.590.59
CSFVictoryShare20190822ETF15.287.794.716.893.080.90
CSFLCenterState20190822A8.1818.660.09-0.3018.5718.96
CSGPCoStar Group20190822A20.038.261.952.516.215.76
CSGSCSG Systems20190822A18.698.232.284.065.964.17
CSIICardiovascul20190822A18.718.357.045.961.312.40
CSIQCanadian Sol20190822A14.288.911.544.517.374.40
CSLCarlisle Com20190822A13.7210.247.017.573.232.67
CSLTCASTLIGHT HE20190822A83.7959.6939.1539.2820.5420.40
CSMProShares La20190822ETF6.404.514.054.290.460.25
CSMLIQ Chaikin U20190822ETF16.6011.3110.9710.960.350.36
CSODCornerstone20190822A15.607.632.653.484.974.15
CSPICSP Inc.20190822A198.19108.94100.08100.088.868.86
CSQCalamos Stra20190822A19.5313.668.067.785.605.88
CSSEChicken Soup20190822A563.43742.42230.60350.19511.82392.23
CSTECaesarstone20190822A36.1327.9013.5514.7114.3513.19
CSTLCastle Biosc20190822A161.4264.5752.8955.7311.688.84
CSTMConstellium20190822A15.488.362.583.135.795.23
CSTRCapStar Fina20190822A47.8636.0210.5912.7325.4323.29
CSUCapital Seni20190822A41.5028.7817.5518.9611.2210.00
CSVCarriage Ser20190822A40.6116.389.259.667.146.72
CSWCCapital Sout20190822A39.3626.0911.5711.4014.5214.68
CSWICSW Industri20190822A55.4024.0515.3710.908.6813.15
CSXCSX Corporat20190822A2.133.081.501.451.571.62
CTASCintas Corp20190822A8.813.641.221.562.422.07
CTBCooper Tire20190822A17.697.013.523.843.483.17
CTBICommunity Tr20190822A52.2321.1612.5112.718.658.45
CTEKCynergisTek,20190822A120.75149.3394.31107.4255.0241.91
CTGComputer Tas20190822A195.67120.31122.61137.14-2.30-16.83
CTHRCharles & Co20190822A126.85155.36111.75116.2943.6139.08
CTIBYunhong CTI20190822A803.38297.48297.48297.480.000.00
CTICCTI BioPharm20190822A77.7582.7465.2665.2617.4717.47
CTLCenturyLink,20190822A8.667.182.192.114.995.06
CTLTCATALENT, IN20190822A11.384.050.911.913.142.14
CTMXCytomX Thera20190822A40.8418.895.084.5513.8114.36
CTOConsolidated20190822A98.2439.9319.0124.1120.9315.82
CTRAContura Ener20190822A122.3724.138.2713.0015.8611.13
CTRCCentric Bran20190822A206.49132.9391.2598.8141.6734.12
CTRECARTRUST REI20190822A8.118.07-1.430.639.517.44
CTRMCastor Marit20190822A289.70271.40211.33248.5160.0722.88
CTRNCiti Trends,20190822A67.1362.4355.1672.257.27-9.82
CTSCTS Corporat20190822A30.2710.521.274.469.256.06
CTSHCognizant Te20190822A2.453.181.321.221.861.96
CTSOCytosorbents20190822A52.0131.9010.9211.6920.9820.21
CTTCATCHMARK TI20190822A22.0014.799.609.975.204.82
CTVACorteva, Inc20190822A6.394.431.422.803.021.63
CTXRCitius Pharm20190822A217.02156.83156.83156.830.000.00
CTXSCitrix Syste20190822A3.145.96-0.60-0.506.566.46
CUBCubic Corpor20190822A18.049.824.735.225.094.60
CUBAHerzfeld Car20190822A189.43175.27175.27175.270.000.00
CUBECubeSmart20190822A3.404.561.094.863.48-0.29
CUBICUSTOMERS BA20190822A21.4110.884.826.436.064.45
CUECue Biopharm20190822A108.1953.0631.6621.4121.4031.64
CUICUI Global,20190822A301.69282.77178.07184.35104.7098.42
CULPCulp, Inc.20190822A161.8846.3236.0638.7110.267.61
CUOContinental20190822A434.79272.714.734.73267.98267.98
CUREDirexion Dai20190822ETF10.7411.39-1.58-3.5612.9714.95
CUROCURO Group H20190822A29.2421.22-6.62-0.9327.8422.15
CUTInvesco MSCI20190822ETF17.6011.4910.5710.570.910.91
CUTRCutera, Inc.20190822A40.4923.64-3.01-2.0026.6425.64
CUZCousins Prop20190822A6.713.963.073.310.880.64
CVACovanta Hold20190822A9.575.212.161.843.053.37
CVBFCVB Financia20190822A7.0313.971.350.6412.6213.34
CVCOCavco Indust20190822A42.2421.3412.3314.529.016.82
CVCYCentral Vall20190822A145.2962.399.1013.5653.2948.83
CVECenovus Ener20190822A11.649.752.784.136.965.60
CVEOCIVEO CORPOR20190822A118.4471.1364.7166.996.424.14
CVETCovetrus, In20190822A15.499.070.410.708.668.38
CVGICommercial V20190822A40.6922.56-7.11-1.3829.5223.79
CVGWCalavo Growe20190822A39.8720.397.7111.5612.678.82
CVICVR ENERGY,20190822A13.6510.615.707.364.913.25
CVIACovia Holdin20190822A67.0847.1225.8828.7021.1718.43
CVLTCommault Sys20190822A12.365.392.482.612.922.78
CVLYCodorus Vall20190822A131.7281.0266.6568.5914.3712.43
CVMCel-Sci Corp20190822A44.8431.6013.8513.9517.7417.67
CVNACarvana Co.20190822A13.776.981.994.704.992.28
CVRChicago Rive20190822A539.82334.58300.21309.4034.3825.18
CVSCVS HEALTH C20190822A2.294.622.442.842.191.80
CVTICovenant Tra20190822A46.2320.258.889.0011.3811.26
CVUCPI Aerostru20190822A141.7681.4315.1719.6366.2661.80
CVVCVD Equipmen20190822A653.56194.22124.11133.1370.1161.09
CVXChevron Corp20190822A2.101.951.191.290.760.66
CVYInvesco Zack20190822ETF23.1310.519.1710.121.340.39
CWCurtiss-Wrig20190822A21.925.801.141.124.654.67
CWBSPDR Bloombe20190822ETF2.152.231.291.930.940.30
CWBCCommunity We20190822A132.3571.93107.92107.92-36.00-36.00
CWBRCohBar, Inc.20190822A230.90168.38274.31211.82-105.93-43.44
CWCOConsolidated20190822A65.5639.7832.3431.717.448.07
CWEBDirexion Dai20190822ETF25.7612.494.753.627.748.87
CWENClearway Ene20190822A11.776.422.323.394.093.02
CWENAClearway Ene20190822A21.6312.085.646.166.445.92
CWHCamping Worl20190822A24.4119.8610.279.999.609.87
CWISPDR MSCI AC20190822ETF3.552.380.630.871.751.51
CWKCushman & Wa20190822A19.5210.755.546.745.214.01
CWSAdvisorShare20190822ETF67.6148.2334.8944.9213.343.31
CWSTCasella Wast20190822A22.099.754.616.055.143.70
CWTCalifornia W20190822A16.366.202.752.433.453.78
CXDCChina XD Pla20190822A293.38125.89104.1774.4921.7351.41
CXOCONCHO RESOU20190822A8.464.501.542.672.961.83
CXPCOLUMBIA PRO20190822A12.456.764.233.892.522.86
CXSEWisdomTree T20190822ETF24.2516.1312.0812.474.053.67
CXWCoreCivic, I20190822A12.567.081.632.375.464.73
CYCypress Semi20190822A4.363.341.691.941.661.40
CYANCyanotech Co20190822A885.71797.09771.63771.6325.4625.46
CYBWisdomTree20190822ETF69.2424.6515.7515.758.898.89
CYBECyberoptics20190822A102.8160.2322.8029.7037.4330.53
CYBRCyberArk Sof20190822A14.7414.074.995.259.088.82
CYCCCyclacel Pha20190822A165.31115.3769.2572.6646.1242.71
CYCNCyclerion Th20190822A203.94108.5736.8545.8771.7262.70
CYDChina Yuchai20190822A69.0272.8342.7357.7530.1115.08
CYHCommunity He20190822A51.9633.4323.2021.8010.2311.62
CYRNCYREN Ltd.20190822A880.19580.45578.84579.581.610.86
CYRXCryoPort, In20190822A26.4617.946.9010.0611.037.88
CYTKCytokinetics20190822A21.0919.564.745.0614.8214.51
CZAInvesco Zack20190822ETF13.7510.345.906.544.433.79
CZNCCitizens & N20190822A173.5647.0827.6433.6819.4413.40
CZRCaesars Ente20190822A8.678.664.454.784.213.89
CZWICitizens Com20190822A99.41132.36131.5971.760.7660.59
CZZCosan Limite20190822A12.116.46-1.64-0.838.107.29
DDominion Ene20190822A1.991.410.560.640.860.77
DACDanaos Corpo20190822A187.23165.16165.75166.13-0.58-0.97
DAIOData I/O Cor20190822A185.2662.3535.7535.2326.6127.12
DAKTDaktronics I20190822A23.6613.187.907.385.285.80
DALDelta Air Li20190822A2.702.240.590.741.651.50
DALIFirst Trust20190822ETF12.6925.5316.8317.418.708.12
DALTAnfield Capi20190822ETF94.4625.1225.1924.94-0.070.18
DANDana Incorpo20190822A8.286.263.273.262.993.00
DARDARLING INGR20190822A10.195.130.771.734.353.40
DAREDare Bioscie20190822A216.11145.7050.8788.2194.8357.49
DAUDExchange-Tra20190822ETN43.4610.9810.9810.980.000.00
DAXGlobal X Fun20190822ETF86.1448.3648.3648.360.000.00
DBDeutsche Ban20190822A13.9411.735.435.746.295.98
DBAWXtrackers MS20190822ETF27.1420.5718.9320.641.64-0.07
DBDDiebold Nixd20190822A12.857.442.042.165.405.28
DBEFXtrackers MS20190822ETF3.252.711.051.901.660.81
DBEMXtrackers MS20190822ETF23.7416.2614.3814.391.881.88
DBEUXtrackers MS20190822ETF3.713.052.292.260.750.78
DBEZXtrackers MS20190822ETF17.618.905.606.353.302.55
DBGRXtrackers MS20190822ETF92.5626.3426.3426.340.000.00
DBIDesigner Bra20190822A11.5524.242.903.7121.3420.55
DBJPXtrackers MS20190822ETF4.321.99-0.130.232.121.76
DBLVAdvisorShare20190822ETF134.5431.6131.6131.610.000.00
DBMFiM DBi Manag20190822ETF18.4015.4315.4315.430.000.00
DBVTDBV Technolo20190822A40.2824.104.645.2419.4618.86
DBXDropbox, Inc20190822A5.905.571.901.913.673.66
DCARDropCar, Inc20190822A350.94208.94200.59200.598.368.36
DCHFExchange-Tra20190822ETN55.8737.8328.8128.819.019.01
DCIDonaldson Co20190822A10.173.701.662.192.041.50
DCODucommun Inc20190822A45.0126.9517.7019.319.247.63
DCOMDime Communi20190822A24.8617.326.286.6511.0410.67
DCPDCP Midstrea20190822A20.889.061.204.857.874.22
DCPHDeciphera Ph20190822A28.7112.274.966.007.326.28
DDDuPont de Ne20190822A5.832.920.981.781.931.14
DDD3D Systems C20190822A14.6812.298.237.904.084.40
DDGProshares Sh20190822ETF28.4643.6943.6443.620.040.06
DDIVFirst Trust20190822ETF17.2884.5884.5884.580.000.00
DDLSWisdomTree D20190822ETF56.6922.6722.2222.220.450.45
DDMProShares Ul20190822ETF2.541.961.240.990.720.97
DDSDillards Inc20190822A40.8920.4410.3512.2510.098.19
DDWMWisdomTree D20190822ETF30.4014.2515.4614.36-1.21-0.11
DEDeere & Comp20190822A4.502.810.220.642.592.16
DEAEasterly Gov20190822A6.624.380.581.273.813.11
DEACDiamond Eagl20190822A50.89
DECKDeckers Outd20190822A12.044.821.502.153.322.68
DEEFXtrackers FT20190822ETF54.9053.2753.2753.270.000.00
DEFInvesco Defe20190822ETF9.034.530.681.453.853.08
DEFAiShares Adap20190822ETF24.149.209.209.200.000.00
DEIDouglas Emme20190822A9.095.222.803.162.422.06
DELLDell Technol20190822A8.895.672.853.142.822.53
DEMWisdomTree E20190822ETF13.668.677.207.541.461.13
DENNDENNY'S CORP20190822A10.948.002.122.205.885.81
DESWisdomTree U20190822ETF9.586.253.823.382.432.87
DESPDespegar.com20190822A28.269.602.212.337.397.27
DEURExchange-Tra20190822ETN7.126.6415.3024.77-8.66-18.13
DEUSXtrackers Ru20190822ETF12.427.858.668.48-0.81-0.63
DEWWisdomTree G20190822ETF16.6423.2320.6523.232.580.00
DFEWisdomTree E20190822ETF12.553.892.812.731.081.15
DFENDirexion Dai20190822ETF16.3514.296.558.267.746.03
DFFNDIFFUSION PH20190822A217.22153.44137.21137.4516.2315.99
DFINDonnelley Fi20190822A29.819.688.635.801.053.88
DFJWisdomTree J20190822ETF11.495.526.566.22-1.03-0.70
DFNDReality Shar20190822ETF31.1359.3853.2653.266.126.12
DFNLDavis Select20190822ETF41.5134.1732.9932.621.181.55
DFSDiscover Fin20190822A4.052.810.761.002.051.81
DFVLiPath US Tre20190822ETF61.55
DFVSiPath US Tre20190822ETF82.35
DGDollar Gener20190822A3.881.760.560.781.200.98
DGAZVelocityShar20190822ETN24.8315.834.316.1911.529.64
DGBPExchange-Tra20190822ETN35.5631.1326.5930.144.540.99
DGICADonegal Grou20190822A63.6832.0419.6119.6212.4312.42
DGIIDigi Interna20190822A35.3214.1623.8610.83-9.703.33
DGLDVelocityShar20190822ETF4.843.77-1.54-0.775.314.54
DGLYDigital Ally20190822A236.75185.8597.76103.3188.0982.55
DGPDB Gold Doub20190822ETN39.9729.4022.6123.996.795.41
DGREWisdomTree T20190822ETF47.0823.7120.4220.713.293.00
DGROiShares Core20190822ETF2.653.171.221.231.951.94
DGRSWisdomTree T20190822ETF22.1117.0616.4316.460.630.60
DGRWWisdomTree T20190822ETF3.253.962.372.461.591.51
DGSWisdomTree E20190822ETF10.885.243.873.941.371.30
DGTSPDR Global20190822ETF17.0710.7711.2210.33-0.440.44
DGXQuest Diagno20190822A4.514.732.132.112.612.62
DGZDB Gold Shor20190822ETN90.0827.6919.4726.648.221.05
DHID.R. Horton20190822A3.502.571.290.961.281.62
DHILDiamond Hill20190822A108.2445.6247.1847.23-1.55-1.61
DHRDanaher Corp20190822A4.214.37-0.020.694.393.68
DHSWisdomTree U20190822ETF7.586.705.916.590.780.11
DHTDHT HOLDINGS20190822A18.9310.095.896.324.193.76
DHXDHI Group, I20190822A33.9524.0115.3019.658.714.36
DIASPDR Dow Jon20190822ETF0.960.640.140.160.500.48
DIALColumbia Div20190822ETF10.3913.3613.3513.450.01-0.09
DIGProShares Ul20190822ETF8.235.383.191.892.193.52
DIMWisdomTree I20190822ETF13.426.089.146.68-3.06-0.60
DINDine Brands20190822A20.159.183.384.055.805.13
DINTDavis Select20190822ETF48.9225.4225.4225.420.000.00
DIODDiodes Inc20190822A17.629.013.883.135.135.88
DISThe Walt Dis20190822A1.841.310.160.241.151.07
DISCADiscovery, I20190822A4.053.531.301.272.242.27
DISCBDiscovery, I20190822A889.21402.87412.15402.87-9.280.00
DISCKDiscovery, I20190822A4.065.420.260.445.174.98
DISHDISH Network20190822A5.296.691.375.665.321.03
DIVGlobal X Sup20190822ETF13.1212.7111.1311.681.581.03
DIVAAGFiQ Hedged20190822ETF40.2388.8497.32101.57-8.48-12.72
DIVBiShares U.S.20190822ETF12.2984.39124.19114.80-39.79-30.40
DIVCC-Tracks Exc20190822ETN114.18
DIVOAmplify CWP20190822ETF35.4019.8617.6717.642.202.23
DIVYReality Shar20190822ETF333.25105.6034.7934.7970.8170.81
DJCIETRACS Linke20190822ETN32.005.785.785.780.000.00
DJDInvesco Dow20190822ETF17.199.661.891.497.788.17
DJPiPath Bloomb20190822ETN4.914.823.923.700.901.12
DJPYExchange-Tra20190822ETN7.5964.7160.0864.714.630.00
DKDelek US Hol20190822A13.607.562.303.485.264.09
DKLDELEK LOGIST20190822A96.4565.0061.1961.023.823.99
DKSDick's Sport20190822A8.5913.578.946.154.627.42
DLADelta Appare20190822A185.90149.61167.21156.28-17.60-6.66
DLBDolby Labora20190822A8.364.360.611.033.753.33
DLBRVelocityShar20190822ETN102.3557.78-15.2534.6773.0223.11
DLHCDLH Holdings20190822A302.12124.1383.6789.2440.4734.89
DLNWisdomTree U20190822ETF3.131.870.750.591.121.28
DLNGDYNAGAS LNG20190822A272.87220.6231.95167.62188.6753.00
DLPHDelphi Techn20190822A21.629.554.995.964.563.59
DLPNDolphin Ente20190822A494.84319.46319.46319.460.000.00
DLRDigital Real20190822A5.884.310.590.753.723.57
DLSWisdomTree I20190822ETF9.895.905.345.680.560.23
DLTHDuluth Holdi20190822A26.9819.741.151.7018.5818.04
DLTRDollar Tree20190822A4.335.102.142.652.962.44
DLXDeluxe Corpo20190822A15.567.041.781.765.265.28
DMACDiaMedica Th20190822A246.50109.34102.49102.676.856.66
DMDVAAM S& P Dev20190822ETF42.53
DMLPDorchester M20190822A105.3956.9240.9441.1415.9815.78
DMPIDelMar Pharm20190822A95.2490.5455.1355.5235.4135.02
DMRCDigimarc Cor20190822A70.1130.7020.3620.0910.3310.60
DMREDeltaShares20190822ETF53.1340.8840.8840.880.000.00
DMRIDeltaShares20190822ETF559.62414.26414.26414.260.000.00
DMRLDeltaShares20190822ETF52.8923.9823.9823.980.000.00
DMRMDeltaShares20190822ETF72.53
DMRSDeltaShares20190822ETF49.2547.6845.7551.521.93-3.85
DNJRGolden Bull20190822A316.15226.72126.95164.6299.7762.10
DNKNDunkin' Bran20190822A8.956.633.504.583.122.04
DNLWisdomTree G20190822ETF28.0019.6919.6719.670.020.02
DNLIDenali Thera20190822A42.6723.677.539.5216.1414.15
DNNDenison Mine20190822A89.88207.33161.86162.1345.4745.21
DNOWNOW INC.20190822A10.556.302.642.203.654.09
DNRDenbury Reso20190822A87.8371.2843.4043.6027.8827.68
DODiamond Offs20190822A16.3213.164.396.038.777.13
DOCPHYSICIANS R20190822A5.912.59-0.38-0.042.962.61
DOCUDocuSign, In20190822A13.717.824.364.953.462.87
DOGProShares Sh20190822ETF1.881.61-0.150.761.750.85
DOGSArrow Dogs o20190822ETF50.1147.9847.9847.980.000.00
DOGZDogness (Int20190822A276.11129.00122.97127.596.031.41
DOLWisdomTree I20190822ETF14.647.567.367.550.200.01
DOMODomo, Inc. C20190822A38.5831.3710.0112.3221.3619.05
DONWisdomTree U20190822ETF4.605.244.524.630.720.61
DOOWisdomTree i20190822ETF15.3824.4024.7024.70-0.30-0.30
DOOOBRP Inc. Com20190822A24.4017.888.724.519.1613.37
DOORMASONITE INT20190822A25.1310.895.186.455.714.44
DORMDorman Produ20190822A41.4510.473.787.196.534.67
DOVDover Corpor20190822A6.152.450.130.052.312.40
DOWDow Inc.20190822A5.144.292.362.001.942.30
DOXAmdocs Limit20190822A6.562.480.841.181.641.30
DPHCDiamondPeak20190822A101.52
DPSTDirexion Dai20190822ETF28.1921.6014.9116.156.695.46
DPWDPW Holdings20190822A157.46123.91113.3089.8010.6134.10
DPZDomino's Piz20190822A8.515.402.052.593.352.81
DRADDigirad Corp20190822A277.87110.7177.3877.3833.3333.33
DREDuke Realty20190822A3.073.070.551.282.521.79
DRHDiamondRock20190822A10.887.724.765.342.932.34
DRIDarden Resta20190822A5.773.75-0.140.633.893.12
DRIODarioHealth20190822A187.71238.52-17.83-17.83256.35256.35
DRIPDirexion Dai20190822ETF34.6019.507.8611.1211.648.38
DRIVGlobal X Aut20190822ETF34.7317.5916.1818.221.41-0.63
DRNDirexion Dai20190822ETF72.3522.96-0.911.9723.8720.99
DRNADicerna Phar20190822A28.2036.894.946.2931.9530.60
DRQDril-Quip, I20190822A30.2714.564.955.879.618.70
DRRMarket Vecto20190822ETN385.34217.07217.07217.070.000.00
DRRXDurect Corp20190822A89.7065.7838.5644.7227.2921.14
DRSKAptus Define20190822ETF31.9820.8222.5319.99-1.710.83
DRVDirexion Dai20190822ETF25.4415.7511.4812.794.272.96
DRWWisdomTree G20190822ETF16.517.457.487.45-0.030.00
DSDrive Shack20190822A31.5622.1811.0512.1211.1410.07
DSEDuff & Phelp20190822A31.2319.6212.2514.737.374.89
DSGXDescartes Sy20190822A13.958.653.233.475.425.17
DSIiShares MSCI20190822ETF4.123.252.963.130.300.12
DSKEDaseke, Inc.20190822A111.6972.5262.3870.9610.141.56
DSLVVelocityShar20190822ETF13.4410.205.747.304.472.90
DSPGDSP Group In20190822A30.2552.185.010.9347.1751.24
DSSDocument Sec20190822A285.45247.62189.10189.1458.5258.48
DSSIDiamond S Sh20190822A52.0524.6613.6615.1911.009.47
DSTLDistillate U20190822ETF16.434.044.044.040.000.00
DSWLDeswell Indu20190822A160.87106.00106.00106.000.000.00
DSXDiana Shippi20190822A47.1831.7217.8620.1113.8611.61
DTDynatrace, I20190822A31.0415.897.9411.457.944.44
DTDWisdomTree U20190822ETF8.453.502.222.371.281.13
DTEDTE Energy C20190822A4.716.361.230.895.135.47
DTEADAVIDsTEA In20190822A192.93147.4198.14101.0749.2746.34
DTECALPS Disrupt20190822ETF21.3137.5625.7526.2211.8111.34
DTHWisdomTree I20190822ETF15.1910.8610.8510.870.01-0.01
DTILPrecision Bi20190822A175.6981.1863.1461.4618.0319.71
DTNWisdomTree U20190822ETF5.556.262.702.973.563.29
DTODB Crude Oil20190822ETN175.6194.0178.8593.0215.161.00
DTSSDatasea Inc.20190822A437.63908.48958.91912.90-50.44-4.42
DTULiPath US Tre20190822ETF63.15
DTUSiPath US Tre20190822ETF217.53
DTYLiPath US Tre20190822ETF15.02
DUGProShares Ul20190822ETF9.827.07-0.535.327.601.75
DUKDuke Energy20190822A2.276.941.780.855.166.09
DURAVanEck Vecto20190822ETF13.0612.9111.6911.741.211.17
DUSADavis Select20190822ETF30.4916.9114.8315.882.081.03
DUSLDirexion Dai20190822ETF33.0211.569.1710.862.380.69
DUSTDirexion Dai20190822ETF13.4811.625.886.685.744.94
DVADaVita Inc.20190822A3.732.761.871.600.901.16
DVAXDynavax Tech20190822A22.4623.54-1.167.6024.7015.94
DVDDover Motors20190822A95.8589.1721.8221.8267.3567.35
DVLUFirst Trust20190822ETF12.900.08-3.58-3.583.663.66
DVNDevon Energy20190822A4.615.661.351.844.313.83
DVOLFirst Trust20190822ETF13.0416.0914.3614.841.731.25
DVPDeep Value E20190822ETF14.259.496.327.113.172.38
DVYiShares Sele20190822ETF2.761.651.781.84-0.13-0.19
DVYAiShares Asia20190822ETF38.3220.4125.6123.13-5.20-2.72
DVYEiShares Emer20190822ETF13.277.526.796.980.730.55
DWASInvesco DWA20190822ETF16.5011.238.228.793.012.44
DWATArrow Invest20190822ETF113.07206.91206.91206.910.000.00
DWCRArrow DWA Co20190822ETF70.43
DWFISPDR Dorsey20190822ETF10.9113.868.458.455.415.41
DWLDDavis Select20190822ETF36.8425.3223.0525.382.26-0.07
DWMWisdomTree I20190822ETF12.458.168.058.120.120.04
DWMCAdvisorShare20190822ETF177.5468.8467.2967.291.551.55
DWMFWisdomTree I20190822ETF27.6222.7217.0017.545.725.18
DWPPFirst Trust20190822ETF37.9822.4422.4122.430.020.00
DWSHAdvisorShare20190822ETF39.6417.766.877.8110.899.95
DWSNDawson Geoph20190822A225.02162.2771.8773.9790.4088.31
DWXSPDR S&P Int20190822ETF10.407.417.317.330.100.08
DXDynex Capita20190822A11.408.914.565.854.343.06
DXCDXC Technolo20190822A3.703.301.622.001.691.30
DXCMDexCom, Inc.20190822A14.247.992.994.105.003.89
DXDProShares Ul20190822ETF3.703.391.621.581.771.81
DXGEWisdomTree G20190822ETF51.0921.077.0319.5614.051.51
DXJWisdomTree J20190822ETF2.184.052.702.481.351.38
DXJSWisdomTree J20190822ETF38.5824.0019.0619.064.944.95
DXLGDestination20190822A281.8599.17105.26111.52-6.08-12.35
DXPEDXP Enterpri20190822A76.9638.9522.1320.8816.8218.07
DXYNDixie Group20190822A536.85375.56306.26287.7569.3087.81
DYDycom Indust20190822A24.3610.286.436.423.863.86
DYAIDyadic Inter20190822A176.40107.1074.9973.9332.1133.17
DYLSWisdomTree D20190822ETF20.0522.481.3915.5821.096.90
DYNFBlackRock U.20190822ETF26.8715.2615.2615.260.000.00
DYNTDynatronics20190822A1601.201595.621384.991384.99210.64210.64
DZKDirexion Dai20190822ETF24.498.472.575.985.912.50
DZSIDASAN Zhone20190822A79.2737.063.350.4533.7136.61
DZZDB Gold Doub20190822ETN104.8861.2431.4148.0929.8313.15
EAElectronic A20190822A4.383.280.301.072.982.21
EAFGrafTech Int20190822A10.438.880.951.127.947.76
EAGGiShares ESG20190822ETF8.485.155.915.91-0.77-0.77
EARNELLINGTON RE20190822A25.9851.6832.6636.7219.0214.96
EARSAuris Medica20190822A148.0489.3360.8961.8028.4427.53
EASGXtrackers MS20190822ETF29.4214.6314.6314.630.000.00
EASIAmplify EASI20190822ETF21.147.677.677.670.000.00
EASTEASTSIDE DIS20190822A171.84121.1794.1495.9527.0325.22
EATBrinker Inte20190822A9.679.133.352.255.786.88
EBEventbrite,20190822A25.9925.2512.2916.5112.968.74
EBAYeBay Inc20190822A2.624.671.292.133.392.56
EBFEnnis, Inc.20190822A30.7615.198.278.616.916.58
EBIXEbix Inc20190822A28.9132.693.695.5029.0027.19
EBIZGlobal X E-c20190822ETF32.6528.16-26.54-6.8254.7034.98
EBMTEagle Bancor20190822A420.61254.70252.33254.782.38-0.07
EBNDSPDR Bloombe20190822ETF9.337.056.997.030.060.02
EBSEmergent Bio20190822A21.0410.272.874.047.406.23
EBSBMeridian Ban20190822A23.7112.244.785.597.466.65
EBTCEnterprise B20190822A159.9560.8650.4056.3310.464.53
ECHiShares MSCI20190822ETF9.8210.194.033.406.166.79
ECHOEcho Global20190822A30.5915.055.255.989.809.07
ECLEcolab, Inc.20190822A5.464.562.573.912.000.66
ECLNFirst Trust20190822ETF14.2010.28-1.085.9111.364.37
ECNSiShares MSCI20190822ETF52.4649.5249.5249.520.000.00
ECOLUS Ecology,20190822A30.3016.842.466.1814.3810.66
ECOMCHANNELADVIS20190822A27.5417.69-0.134.1517.8213.54
ECONColumbia Eme20190822ETF12.619.418.849.050.580.37
ECORelectroCore,20190822A180.53226.85168.34169.2758.5157.58
ECOWPacer Emergi20190822ETF78.2668.95115.1468.95-46.190.00
ECPGEncore Capit20190822A20.5819.4717.1716.982.302.49
ECTECA Marcellu20190822A188.30116.3794.45100.3621.9216.01
EDConsolidated20190822A3.832.760.510.752.252.01
EDCDirexion Dai20190822ETF5.793.251.050.122.203.14
EDENiShares MSCI20190822ETF38.1429.2426.9126.722.332.53
EDITEditas Medic20190822A22.8512.600.552.0512.0510.55
EDIVSPDR S&P Eme20190822ETF24.2413.6214.1114.01-0.49-0.39
EDNTEdison Natio20190822A530.14239.42239.42239.420.000.00
EDOGALPS Emergin20190822ETF38.5964.2064.2064.200.000.00
EDOWFirst Trust20190822ETF18.747.517.397.430.130.08
EDRYEuroDry Ltd.20190822A640.54333.33340.22336.85-6.89-3.52
EDSAEdesa Biotec20190822A470.31374.85369.56369.545.295.31
EDUCEducational20190822A173.2594.5191.2991.273.223.24
EDVVanguard Wor20190822ETF8.825.374.304.471.070.89
EDZDirexion Dai20190822ETF3.722.381.051.051.331.32
EEEl Paso Elec20190822A4.312.111.751.770.360.34
EEFTEuronet Worl20190822A14.664.941.491.853.453.09
EEHELEMENTS Lin20190822ETN497.48
EELVInvesco S&P20190822ETF36.2130.4129.2030.171.210.23
EEMiShares MSCI20190822ETF2.522.921.301.571.631.36
EEMAiShares MSCI20190822ETF16.0711.579.9010.031.671.54
EEMDAAM S&P Emer20190822ETF61.9952.9852.9852.980.000.00
EEMOInvesco S&P20190822ETF89.9684.9785.0684.97-0.090.00
EEMSiShares MSCI20190822ETF33.6918.8811.9416.276.942.61
EEMViShares Edge20190822ETF1.932.151.311.400.840.75
EEMXSPDR MSCI Em20190822ETF18.0010.9510.9510.950.000.00
EESWisdomTree U20190822ETF9.947.247.197.230.050.01
EETProShares Ul20190822ETF51.5718.3123.2624.67-4.95-6.36
EEVProShares Tr20190822ETF4.815.053.063.341.991.71
EEXEmerald Hold20190822A23.4118.7212.6512.866.075.86
EFAiShares MSCI20190822ETF1.591.330.130.331.201.00
EFADProShares MS20190822ETF19.9610.266.506.603.753.66
EFASGlobal X MSC20190822ETF56.5654.0054.0054.000.000.00
EFAViShares Edge20190822ETF1.421.490.880.700.610.78
EFAXSPDR MSCI EA20190822ETF31.3217.8717.4717.470.410.41
EFCEllington Fi20190822A10.286.791.662.825.133.97
EFGiShares MSCI20190822ETF15.768.628.378.330.250.30
EFNLiShares MSCI20190822ETF59.7227.6129.8030.40-2.19-2.79
EFOProShares Ul20190822ETF102.9048.0748.0748.070.000.00
EFOIEnergy Focus20190822A360.48344.42172.24183.75172.18160.68
EFSCEnterprise F20190822A21.709.323.004.106.325.22
EFUProShares Tr20190822ETF60.3119.84-15.867.9335.7011.91
EFViShares MSCI20190822ETF2.312.282.032.030.250.25
EFXEquifax, Inc20190822A7.553.130.981.082.152.04
EFZProShares Tr20190822ETF8.185.854.014.781.841.07
EGANeGain Corpor20190822A50.9548.1213.3714.1534.7633.98
EGBNEagle Bancor20190822A16.2512.482.732.259.7510.23
EGHT8x8, Inc. Co20190822A12.027.564.845.372.722.19
EGLEEagle Bulk S20190822A35.9331.555.858.2425.7023.31
EGOEldorado Gol20190822A11.6213.586.835.336.778.27
EGOVNIC Inc20190822A12.7019.980.541.2019.4418.78
EGPEastGroup Pr20190822A10.974.872.172.392.692.48
EGPTVanEck Vecto20190822ETF69.8181.4828.4436.0653.0445.42
EGRXEagle Pharma20190822A43.3421.884.206.4217.6915.47
EGYVaalco Energ20190822A75.9259.1056.3456.342.772.77
EHCEncompass He20190822A10.765.182.042.473.132.71
EHTHeHealth, Inc20190822A26.1118.183.324.7814.8613.40
EIDOiShares MSCI20190822ETF4.283.420.871.142.552.28
EIDXEidos Therap20190822A94.5846.536.9134.1639.6212.37
EIGEmployers Ho20190822A37.6936.473.585.2332.8831.24
EIGIEndurance In20190822A51.4037.0712.0214.2225.0522.85
EIGREiger BioPha20190822A44.6318.787.287.9411.5010.84
EIRLiShares MSCI20190822ETF35.2330.4520.2426.2010.214.25
EISiShares MSCI20190822ETF40.7218.8318.1818.350.650.48
EIXEdison Inter20190822A4.582.670.760.511.912.16
EJULInnovator MS20190822ETF26.3810.346.166.634.183.71
EKARIdeanomics N20190822ETF20.8527.1027.1027.100.000.00
EKSOEkso Bionics20190822A119.60119.6671.0271.3048.6448.36
ELThe Estee La20190822A5.684.863.764.561.090.29
ELANElanco Anima20190822A7.834.822.722.892.101.93
ELDWisdomTree E20190822ETF25.2223.247.679.6215.5713.62
ELFe.l.f. Beaut20190822A13.7111.795.136.656.665.13
ELGXEndologix In20190822A50.1027.578.469.9619.1117.61
ELLOEllomay Capi20190822A287.29203.98174.23174.2329.7529.75
ELMDElectromed,20190822A187.8179.1217.5817.5861.5561.55
ELOXEloxx Pharma20190822A225.65150.51109.56108.2040.9542.31
ELSEquity Lifes20190822A9.354.121.021.243.102.88
ELSEElectro-Sens20190822A271.13100.09-105.01-105.01205.11205.11
ELTKEltek Ltd20190822A342.35338.82116.67122.80222.15216.03
ELVTElevate Cred20190822A44.6131.7212.8413.1718.8818.55
ELYCallaway Gol20190822A8.925.702.873.252.832.45
EMAGVanEck Vecto20190822ETF192.2156.3456.3456.340.000.00
EMANeMagin Corpo20190822A184.38148.3560.9461.8287.4186.53
EMBiShares J.P.20190822ETF0.931.901.641.590.260.31
EMBHiShares Inte20190822ETF32.1322.2622.2622.260.000.00
EMCBWisdomTree E20190822ETF49.0724.0629.3729.37-5.32-5.32
EMCFEmclaire Fin20190822A490.12357.85345.31345.3112.5512.55
EMCGWisdomTree E20190822ETF51.0334.0134.0134.010.000.00
EMDVProShares MS20190822ETF75.2434.8934.8934.890.000.00
EMEEMCOR Group,20190822A11.745.421.682.233.743.19
EMFMGlobal X MSC20190822ETF63.5265.4867.0766.19-1.58-0.70
EMGFiShares Edge20190822ETF25.6811.8814.4312.03-2.55-0.15
EMHYiShares J.P.20190822ETF9.305.595.445.410.150.18
EMIFiShares Emer20190822ETF79.0470.0970.0970.090.000.00
EMIHXtrackers Em20190822ETF146.1012.4312.4312.430.000.00
EMKREmcore Corp20190822A114.3251.5546.5439.025.0112.53
EMLEastern Comp20190822A286.74118.51118.63118.59-0.12-0.08
EMLCVanEck Vecto20190822ETF3.063.332.552.690.780.64
EMLPFirst Trust20190822ETF5.364.602.692.751.911.85
EMMFWisdomTree E20190822ETF96.2245.1345.1345.130.000.00
EMMSEmmis Commun20190822A235.17116.3054.6473.9861.6742.32
EMNEastman Chem20190822A6.353.681.071.402.612.28
EMPEntergy Miss20190822A12.678.178.538.53-0.36-0.36
EMQQEMQQ The Eme20190822ETF15.5913.048.3511.864.701.18
EMREmerson Elec20190822A2.962.651.041.411.621.25
EMSGXtrackers MS20190822ETF35.0922.3322.3322.330.000.00
EMSHProShares Sh20190822ETF74.76111.71111.71111.710.000.00
EMTLSPDR DoubleL20190822ETF21.7518.4217.2217.511.210.91
EMTYProShares De20190822ETF31.0573.41126.73128.99-53.33-55.58
EMXEMX Royalty20190822A114.9983.3687.1687.16-3.80-3.80
EMXCiShares MSCI20190822ETF53.8926.0626.0626.060.000.00
ENBEnbridge, In20190822A3.054.823.333.171.501.66
ENBLENABLE MIDST20190822A11.856.306.455.72-0.150.57
ENDPEndo Interna20190822A35.7035.4517.3717.1718.0918.30
ENFRAlerian Ener20190822ETF34.4118.5013.5213.534.984.98
ENGENGlobal Cor20190822A518.42210.32152.48152.4457.8457.87
ENLCENLINK MIDST20190822A13.1210.653.745.866.914.80
ENLVEnlivex Ther20190822A190.84135.9915.7815.78120.21120.21
ENOBEnochian Bio20190822A332.82323.41321.76323.101.650.31
ENORiShares MSCI20190822ETF38.9619.1119.1019.190.02-0.08
ENPHEnphase Ener20190822A7.625.81-0.62-0.046.435.85
ENREnergizer Ho20190822A14.1710.58-4.95-4.5315.5215.11
ENSEnerSys, Inc20190822A20.2610.555.304.755.255.80
ENSGThe Ensign G20190822A21.9115.130.71-0.7514.4215.89
ENSVEnservco Cor20190822A269.69194.05126.57126.5867.4967.47
ENTGlobal Eagle20190822A81.10208.97108.86112.57100.1196.39
ENTAEnanta Pharm20190822A42.2419.018.719.2610.309.74
ENTRERShares Ent20190822ETF28.0723.2323.2323.230.000.00
ENTXEntera Bio L20190822A1254.171016.49778.51837.33237.97179.16
ENVENVESTNET, I20190822A19.847.211.773.145.454.07
ENVAEnova Intern20190822A23.6610.804.154.706.656.10
ENZEnzo Biochem20190822A88.1952.0226.5526.2725.4625.75
ENZLiShares Trus20190822ETF41.9425.7423.7223.492.032.25
EOGEOG Resource20190822A5.484.100.812.323.291.78
EOLSEvolus, Inc.20190822A79.7749.8725.6127.6524.2622.22
EPAMEPAM SYSTEMS20190822A13.736.082.563.103.522.98
EPAYBottomline T20190822A31.359.404.414.934.994.47
EPCEdgewell Per20190822A11.816.172.092.514.083.67
EPDEnterprise P20190822A3.522.971.541.561.431.41
EPHEiShares MSCI20190822ETF15.609.207.297.351.911.85
EPIWisdomTree I20190822ETF4.493.912.062.521.851.39
EPIXESSA Pharma20190822A774.25414.96400.14422.6414.82-7.68
EPMEvolution Pe20190822A62.2248.6836.5840.3912.108.29
EPOLiShares MSCI20190822ETF5.694.570.670.903.953.71
EPPiShares MSCI20190822ETF2.322.811.351.881.460.94
EPREPR Properti20190822A6.643.060.750.802.312.26
EPRFInnovator S&20190822ETF30.6721.1920.9830.980.21-9.78
EPRTEssential Pr20190822A13.085.613.853.771.771.84
EPSWisdomTree U20190822ETF17.7010.1710.2510.23-0.08-0.06
EPSNEpsilon Ener20190822A939.73483.72483.72483.720.000.00
EPUiShares MSCI20190822ETF14.8411.056.146.824.914.22
EPVProShares Ul20190822ETF48.8739.3034.6738.614.630.69
EPZMEpizyme, Inc20190822A27.8613.775.416.508.357.27
EQEquillium, I20190822A463.71176.43167.55164.368.8812.07
EQALInvesco Russ20190822ETF6.936.726.965.74-0.250.97
EQBKEquity Bancs20190822A48.5222.7613.2014.149.568.62
EQCEquity Commo20190822A8.863.881.872.052.011.83
EQHEquitable Ho20190822A5.424.090.961.133.122.95
EQIXEquinix, Inc20190822A11.795.012.381.482.623.51
EQLALPS Equal S20190822ETF5.033.882.143.111.740.77
EQMEQM Midstrea20190822A12.615.881.300.794.585.09
EQREquity Resid20190822A4.834.391.111.243.283.15
EQRRProShares Eq20190822ETF16.1323.3221.2716.142.057.17
EQSEquus Total20190822A675.10470.03499.64499.64-29.61-29.61
EQTEQT CORP20190822A9.3210.882.463.748.437.15
EQWLInvesco S&P20190822ETF26.7633.2828.5628.494.714.79
ERAERA GROUP IN20190822A72.4236.579.1111.6127.4624.96
ERFEnerplus Cor20190822A15.4214.831.490.7613.3514.08
ERIEldorado Res20190822A11.368.302.302.806.005.50
ERIEErie Indemni20190822A39.2018.433.758.6814.679.75
ERIIEnergy Recov20190822A30.8821.4611.9610.349.5011.12
ERMEquityCompas20190822ETF37.6513.3412.6512.650.690.69
EROSEROS INTERNA20190822A77.9563.2444.2843.9418.9719.31
ERSXERShares Non20190822ETF59.78
ERUSiShares MSCI20190822ETF5.363.480.811.492.671.99
ERXDirexion Dai20190822ETF6.987.892.711.905.186.00
ERYDirexion Dai20190822ETF10.867.850.172.147.685.71
ESEversource E20190822A3.591.800.790.851.010.95
ESBKElmira Savin20190822A202.87243.11231.01231.0112.1012.10
ESCAEscalade Inc20190822A285.1298.0362.6063.1935.4334.84
ESEESCO Technol20190822A33.4717.167.4712.789.694.38
ESEAEuroseas Ltd20190822A212.42257.20209.71252.2147.484.98
ESGFlexShares T20190822ETF6.976.556.827.39-0.28-0.85
ESGDiShares Trus20190822ETF10.986.425.785.900.640.51
ESGEiShares, Inc20190822ETF15.005.913.594.422.321.49
ESGGFlexShares S20190822ETF24.3517.89-2.98-0.7120.8718.59
ESGNColumbia Sus20190822ETF109.5953.9553.9553.950.000.00
ESGREnstar Group20190822A37.0220.8415.0515.195.795.66
ESGSColumbia Sus20190822ETF47.31
ESGUiShares Trus20190822ETF6.574.394.084.290.310.10
ESGVVanguard ESG20190822ETF9.734.873.053.561.811.30
ESIElement Solu20190822A11.9219.724.605.4015.1714.32
ESLTElbit System20190822A30.3620.2017.9418.062.252.14
ESMLiShares ESG20190822ETF34.6047.5447.4947.340.060.21
ESNTEssent Group20190822A10.034.552.001.542.553.02
ESPEspey Mfg. &20190822A677.48662.63660.50660.502.132.13
ESPOVanEck Vecto20190822ETF28.8718.4320.4921.08-2.06-2.65
ESPREsperion The20190822A36.1215.435.646.839.788.59
ESQEsquire Fina20190822A465.30173.23146.05168.6227.184.61
ESRTEMPIRE STATE20190822A7.975.612.752.882.862.73
ESSEssex Proper20190822A9.324.750.311.504.433.24
ESSAESSA Bancorp20190822A176.7858.1925.8837.2132.3120.98
ESTAEstablishmen20190822A123.6667.4845.4245.4722.0622.01
ESTCElastic N.V.20190822A22.5015.9110.4111.845.504.07
ESTEEarthstone E20190822A78.1443.2020.2422.9322.9520.27
ESXBCommunity Ba20190822A237.19110.6373.0675.6337.5735.00
ETEnergy Trans20190822A7.295.752.793.082.962.66
ETFCE*Trade Fina20190822A3.8411.621.603.5410.038.08
ETHEthan Allen20190822A16.5812.955.045.167.917.79
ETHOETF Managers20190822ETF22.23129.602.69128.64126.910.96
ETMEntercom Com20190822A27.5919.619.2310.0610.379.55
ETNEaton Corpor20190822A3.832.32-0.32-0.052.642.37
ETONEton Pharmac20190822A112.1478.7242.7151.5936.0127.13
ETREntergy Corp20190822A4.232.220.881.361.340.87
ETRNEquitrans Mi20190822A8.347.210.372.456.854.76
ETSYEtsy, Inc.20190822A8.855.520.171.455.354.07
ETTXEntasis Ther20190822A321.29110.1463.3664.0746.7846.06
EUDGWisdomTree E20190822ETF18.9011.0811.0811.080.000.00
EUDVProShares MS20190822ETF16.9727.3515.8515.8811.5011.47
EUFNiShares MSCI20190822ETF6.144.512.833.261.671.24
EUMProShares Tr20190822ETF5.064.260.110.334.153.93
EUMFWisdomTree E20190822ETF111.6656.6756.6756.670.000.00
EUMViShares Edge20190822ETF13.8612.1312.4212.38-0.28-0.24
EURLDirexion Dai20190822ETF10.417.435.835.171.602.26
EURNEURONAV NV20190822A12.5911.275.806.565.474.71
EURZXtrackers Eu20190822ETF99.463.893.893.890.000.00
EUSAiShares MSCI20190822ETF4.031.791.792.070.00-0.27
EUSCWisdomTree E20190822ETF23.1512.238.608.463.633.77
EVEaton Vance20190822A8.814.302.322.851.971.44
EVAEnviva Partn20190822A42.9428.5320.0422.408.496.13
EVBGEverbridge,20190822A27.9210.654.805.985.854.67
EVBNEvans Bancor20190822A258.62126.32118.58118.687.747.64
EVCEntravision20190822A38.0936.3910.2312.1826.1624.21
EVEREverQuote, I20190822A56.6029.399.7413.1319.6516.26
EVFMEvofem Biosc20190822A384.34242.24271.70273.33-29.46-31.09
EVGNEVOGENE LTD.20190822A474.37
EVHEvolent Heal20190822A20.9413.823.873.999.949.84
EVIEVI Industri20190822A130.3286.1154.2051.2231.9134.90
EVKEver-Glory I20190822A1221.87
EVLOEvelo Biosci20190822A206.0897.5187.9585.239.5712.28
EVOKEvoke Pharma20190822A228.05205.59187.71189.8317.8815.76
EVOLEvolving Sys20190822A792.85393.87-179.73-179.73573.60573.60
EVOPEVO Payments20190822A24.069.830.891.598.948.23
EVREvercore Inc20190822A16.148.903.163.575.745.33
EVRGEvergy, Inc.20190822A4.357.310.821.246.506.07
EVRIEveri Holdin20190822A15.4412.303.704.818.597.49
EVSIEnvision Sol20190822A428.10315.84292.15298.4423.6917.40
EVTCEVERTEC, INC20190822A17.328.732.423.416.315.32
EVXVanEck Vecto20190822ETF20.3814.6213.0412.681.581.95
EWEdwards Life20190822A9.516.953.384.103.582.86
EWAiShares MSCI20190822ETF4.693.961.882.262.081.71
EWBCEast-West Ba20190822A9.7021.503.964.3017.5417.20
EWCiShares MSCI20190822ETF3.612.770.050.402.732.38
EWCOInvesco Exch20190822ETF21.1816.0312.2312.163.803.87
EWDiShares MSCI20190822ETF3.683.25-0.011.243.272.02
EWGiShares MSCI20190822ETF3.843.18-0.031.043.212.14
EWGSiShares MSCI20190822ETF27.93412.80412.80412.800.000.00
EWHiShares MSCI20190822ETF4.294.082.612.771.471.31
EWIiShares MSCI20190822ETF3.823.560.881.612.681.95
EWJiShares MSCI20190822ETF1.881.570.460.601.110.96
EWJEiShares MSCI20190822ETF49.57
EWJViShares MSCI20190822ETF12.3617.1217.1217.120.000.00
EWKiShares MSCI20190822ETF16.7110.308.108.102.202.20
EWLiShares MSCI20190822ETF2.702.280.510.671.771.62
EWMiShares MSCI20190822ETF3.973.011.261.841.751.16
EWMCInvesco S&P20190822ETF15.1631.75-12.83-75.5644.58107.31
EWNiShares MSCI20190822ETF3.443.130.240.352.902.80
EWOiShares MSCI20190822ETF37.9218.5318.2418.240.300.30
EWPiShares MSCI20190822ETF3.772.910.550.922.351.99
EWQiShares MSCI20190822ETF3.453.090.230.662.862.43
EWREInvesco S&P20190822ETF13.798.555.038.623.52-0.07
EWSiShares MSCI20190822ETF4.413.431.852.301.581.13
EWSCInvesco S&P20190822ETF30.3719.3620.5120.28-1.16-0.92
EWTiShares MSCI20190822ETF2.922.250.971.351.280.90
EWUiShares MSCI20190822ETF3.322.68-0.070.822.761.86
EWUSiShares MSCI20190822ETF59.6338.9737.7638.521.210.45
EWVProShares Tr20190822ETF66.6867.3282.5264.45-15.202.87
EWWiShares MSCI20190822ETF2.742.890.631.312.261.58
EWXSPDR S&P Eme20190822ETF17.8712.3211.8311.140.491.18
EWYiShares MSCI20190822ETF1.921.640.360.571.271.07
EWZiShares MSCI20190822ETF2.422.781.231.131.551.64
EWZSiShares MSCI20190822ETF28.8016.1711.4012.164.774.00
EXASExact Scienc20190822A10.447.180.931.026.256.16
EXCExelon Corpo20190822A2.262.261.000.361.261.90
EXELExelixis Inc20190822A6.325.702.162.063.553.66
EXFOEXFO INC.20190822A297.14200.65192.20195.018.465.64
EXIiShares Glob20190822ETF13.065.704.084.381.621.32
EXKEndeavour Si20190822A40.9641.5618.9720.2922.5921.28
EXLSExlService H20190822A35.3024.3912.8615.9911.639.09
EXPEagle Materi20190822A13.707.063.513.553.543.51
EXPDExpeditors I20190822A6.233.621.321.542.302.08
EXPEExpedia Grou20190822A3.932.880.951.311.931.57
EXPIeXp World Ho20190822A59.1836.1226.1225.0910.0511.06
EXPOExponent Inc20190822A16.034.492.375.293.062.34
EXPRExpress, Inc20190822A47.5739.2158.8435.73-19.623.48
EXRExtra Space20190822A4.474.551.081.243.463.30
EXTNExterran Cor20190822A31.5512.536.729.935.812.61
EXTRExtreme Netw20190822A14.2414.084.458.439.635.64
EYENational Vis20190822A15.639.721.882.267.847.46
EYEGEyegate Phar20190822A200.50152.83132.85142.4919.9810.35
EYENEyenovia, In20190822A236.15125.39101.51103.1023.8822.29
EYESSecond Sight20190822A171.39144.6980.3685.4264.3359.27
EYLDCambria Emer20190822ETF102.74182.56182.56182.560.000.00
EYPTEyePoint Pha20190822A99.1260.1528.1629.4431.9931.76
EZAiShares MSCI20190822ETF12.1126.1825.2425.210.940.97
EZJProShares Ul20190822ETF57.3475.05-6.138.8881.1866.17
EZMWisdomTree U20190822ETF5.974.935.494.71-0.560.21
EZPWEzcorp Inc20190822A27.8418.627.1810.3511.448.27
EZUiShare MSCI20190822ETF2.662.670.870.881.801.79
FFord Motor C20190822A11.029.454.855.384.604.07
FAARFirst Trust20190822ETF26.9516.7513.9413.832.812.92
FABFirst Trust20190822ETF24.7912.3011.1611.181.131.11
FADFirst Trust20190822ETF30.4020.0118.7619.851.260.16
FAFFirst Americ20190822A8.043.50-0.150.653.642.85
FALNiShares Fall20190822ETF23.5321.7617.0516.154.715.61
FAMIFarmmi, Inc.20190822A1561.62922.30795.14795.14127.16127.16
FANFirst Trust20190822ETF22.4118.7618.5118.230.250.53
FANGDiamondback20190822A9.627.532.283.145.244.39
FARMFarmer Bros20190822A104.4139.3219.3626.7919.9612.53
FAROFaro Technol20190822A73.9924.352.506.8121.8617.55
FASDirexion Dai20190822ETF9.916.424.033.922.392.51
FASTFastenal Co20190822A3.586.822.762.864.073.97
FATFAT Brands I20190822A493.76167.81270.41285.81-102.60-118.00
FATEFate Therape20190822A26.4113.560.374.1113.199.45
FAUSFirst Trust20190822ETF25.46
FAZDirexion Dai20190822ETF9.255.893.083.222.812.67
FBFacebook, In20190822A2.021.981.211.170.770.82
FBCFlagstar Ban20190822A15.889.343.762.995.576.35
FBGXUBS AG FI En20190822ETN45.6032.1415.2828.2316.873.92
FBHSFORTUNE BRAN20190822A7.003.501.021.232.492.28
FBIOFortress Bio20190822A81.7651.5531.5037.9820.0513.57
FBIZFirst Busine20190822A83.8634.7526.6033.398.151.35
FBKFB Financial20190822A49.3725.2312.7715.4612.479.77
FBMFoundation B20190822A23.4910.00-1.613.7211.616.27
FBMSFirst Bancsh20190822A58.0034.1817.8818.7916.2915.38
FBNCFirst Bancor20190822A45.1316.9610.1510.736.806.22
FBNDFidelity Tot20190822ETF4.024.861.861.963.012.90
FBPFirst BanCor20190822A11.1329.005.926.0623.0822.93
FBSSFauquier Ban20190822A225.2411.4011.4011.400.000.00
FBTFirst Trust20190822ETF10.826.824.944.401.882.43
FBZFirst Trust20190822ETF40.3014.6114.2215.890.39-1.28
FCFranklin Cov20190822A56.1432.2817.5026.4414.785.84
FCAFirst Trust20190822ETF99.42116.09116.09116.090.000.00
FCALFirst Trust20190822ETF11.357.144.865.872.281.28
FCANFirst Trust20190822ETF34.08
FCAPFirst Capita20190822A304.46187.42155.04161.1932.3826.23
FCAUFIAT CHRYSLE20190822A7.837.000.120.906.876.10
FCBCFirst Commun20190822A140.1558.4134.4035.4724.0122.94
FCBPFirst Choice20190822A173.1183.5758.4371.9525.1411.62
FCCOFirst Commun20190822A166.9758.9935.1535.6423.8323.34
FCCY1st Constitu20190822A191.28132.02128.82128.853.203.17
FCEFFirst Trust20190822ETF40.7319.6313.8513.685.785.94
FCELFuelCell Ene20190822A69.6384.3772.4673.3211.9111.04
FCFFirst Common20190822A10.249.284.324.634.974.66
FCFSFirstCash, I20190822A41.358.853.153.535.705.32
FCGFirst Trust20190822ETF9.808.52-1.01-0.079.528.59
FCNFTI Consulti20190822A23.078.505.445.433.063.08
FCOMFidelity MSC20190822ETF10.187.903.076.094.831.81
FCORFidelity Cor20190822ETF4.647.857.787.790.210.19
FCPTFour Corners20190822A13.914.732.792.391.942.34
FCTRFirst Trust20190822ETF20.7529.7929.7929.790.000.00
FCVTFirst Trust20190822ETF11.737.856.137.311.720.54
FCXFreeport-McM20190822A10.929.553.984.435.585.12
FDBCFidelity D &20190822A295.88139.66186.40186.40-46.73-46.73
FDDFirst Trust20190822ETF8.7510.843.644.397.206.45
FDEFFirst Defian20190822A67.6116.829.9110.776.916.05
FDEMFidelity Tar20190822ETF25.1589.4989.4989.490.000.00
FDEVFidelity Tar20190822ETF16.3156.4456.4456.440.000.00
FDHYFidelity Hig20190822ETF13.7477.6577.4577.450.210.21
FDISFidelity MSC20190822ETF5.672.953.183.37-0.23-0.43
FDIVFirst Trust20190822ETF20.5111.7211.7211.720.000.00
FDLFirst Trust20190822ETF4.232.712.352.340.360.37
FDLOFidelity Low20190822ETF8.145.534.384.791.150.74
FDMFirst Trust20190822ETF13.197.166.917.140.250.02
FDMOFidelity Mom20190822ETF9.856.83-3.41-3.0410.249.87
FDNFirst Trust20190822ETF4.222.711.191.591.521.12
FDNIFirst Trust20190822ETF119.6320.5420.8620.54-0.320.00
FDPFresh Del Mo20190822A22.857.164.385.572.791.60
FDRRFidelity Div20190822ETF18.3611.0911.2811.47-0.19-0.38
FDSFactset Rese20190822A14.825.971.452.114.523.86
FDTFirst Trust20190822ETF13.883.40-0.172.433.570.97
FDUSFidus Invest20190822A31.4118.825.993.6612.8315.16
FDVVFidelity Hig20190822ETF17.179.868.788.721.081.14
FDXFedEx Corpor20190822A5.295.162.052.793.122.37
FEFirstEnergy20190822A2.304.442.702.431.752.02
FEIMFrequency El20190822A498.15264.22264.22264.220.000.00
FELEFranklin Ele20190822A25.2212.745.344.947.397.79
FEMFirst Trust20190822ETF10.809.318.749.160.570.15
FEMBFirst Trust20190822ETF23.1910.983.069.807.921.18
FEMSFirst Trust20190822ETF41.6221.5020.8320.500.671.00
FENCFennec Pharm20190822A252.8973.638.5829.9965.0543.64
FENYFidelity MSC20190822ETF6.786.422.484.253.952.18
FEPFirst Trust20190822ETF24.9412.9912.2515.430.74-2.45
FETFORUM ENERGY20190822A56.7653.5014.5717.2738.9336.23
FEULCredit Suiss20190822ETN112.0770.3777.9970.37-7.620.00
FEUZFirst Trust20190822ETF126.5072.5572.5572.550.000.00
FEXFirst Trust20190822ETF4.025.313.673.841.641.47
FEYEFireEye, Inc20190822A7.519.471.651.957.817.52
FEZSPDR EURO ST20190822ETF2.752.660.350.682.311.98
FFFuture Fuel20190822A36.0714.573.544.0411.0410.54
FFBCFirst Financ20190822A15.7219.061.212.6817.8616.39
FFBWFFBW, Inc. C20190822A171.25144.8658.0358.0386.8386.83
FFEUBarclays ETN20190822ETN50.3528.0029.5828.65-1.59-0.66
FFGFBL Financia20190822A71.7132.4521.7529.3510.703.11
FFHGFormula Foli20190822ETF29.5915.9315.9916.04-0.06-0.11
FFHLFuwei Films20190822A405.47292.44271.47271.4720.9720.97
FFICFlushing Fin20190822A30.1919.177.657.9211.5211.25
FFINFirst Financ20190822A18.1611.602.394.109.217.50
FFIUUVA Unconstr20190822ETF61.5858.4057.5957.590.800.80
FFIVF5 Networks20190822A8.083.870.831.133.042.74
FFNWFirst Financ20190822A147.0091.6362.7673.1728.8718.46
FFRFirst Trust20190822ETF34.3912.5712.5712.570.000.00
FFSGFormulaFolio20190822ETF35.3719.6419.9919.86-0.35-0.22
FFTGFormulaFolio20190822ETF36.1819.1817.8018.021.381.16
FFTIFormulaFolio20190822ETF14.165.824.975.130.850.69
FFTYInnovator IB20190822ETF8.9012.1412.0313.930.11-1.79
FFWMFirst Founda20190822A32.4716.606.767.549.849.07
FGFGL Holdings20190822A13.1714.007.198.196.805.82
FGBIFIRST GUARAN20190822A270.4060.6016.4616.4644.1444.14
FGDFirst Trust20190822ETF12.837.756.677.861.07-0.11
FGENFibroGen, In20190822A25.5613.327.207.086.126.24
FGMFirst Trust20190822ETF32.3613.1412.7912.720.350.41
FHBFirst Hawaii20190822A5.277.83-0.210.448.057.40
FHKFirst Trust20190822ETF131.19101.98101.98101.980.000.00
FHLCFidelity MSC20190822ETF5.6210.042.451.627.598.42
FHNFirst Horizo20190822A6.847.181.771.965.415.23
FIFRANKS INTER20190822A23.6117.403.585.1013.8012.30
FIBKFirst Inters20190822A18.587.104.103.953.003.15
FIBRiShares Edge20190822ETF16.409.499.459.500.04-0.01
FICOFair Isaac C20190822A23.209.432.893.766.545.67
FIDFirst Trust20190822ETF38.5017.1617.1617.160.000.00
FIDIFidelity Int20190822ETF51.6619.9718.1818.181.791.79
FIDUFidelity MSC20190822ETF5.644.322.823.381.510.95
FIEEFI Enhanced20190822ETN64.3045.2644.8646.810.40-1.56
FIHDUBS AG FI En20190822ETN64.8430.4229.3530.711.07-0.30
FILLiShares MSCI20190822ETF28.5084.9887.9078.33-2.926.65
FINXGlobal X Fun20190822ETF22.3812.277.847.554.434.72
FISFidelity Nat20190822A2.832.361.041.121.321.24
FISIFinancial In20190822A96.2954.1151.9752.002.142.10
FISRSPDR SSGA Fi20190822ETF15.2411.0011.0011.000.000.00
FISVFiserv Inc20190822A3.163.602.863.090.730.51
FITFitbit, Inc.20190822A32.3528.2919.8117.978.4810.32
FITBFifth Third20190822A3.957.832.914.134.943.77
FITESPDR S&P Ken20190822ETF40.2730.6824.8721.975.818.71
FIVAFidelity Int20190822ETF56.5922.5412.0012.0010.5410.54
FIVEFive Below,20190822A12.076.031.641.854.384.17
FIVGDefiance Nex20190822ETF10.6810.729.449.131.311.59
FIVNFIVE9, INC.20190822A20.1811.515.316.326.195.19
FIWFirst Trust20190822ETF10.566.765.916.150.850.61
FIXComfort Syst20190822A17.717.263.263.674.013.60
FIXDFirst Trust20190822ETF6.362.481.762.040.710.44
FIXXHomology Med20190822A76.0522.319.7711.7812.5410.53
FIYYBarclays ETN20190822ETN50.5033.4729.6828.943.794.53
FIZZNational Bev20190822A26.5614.727.958.826.785.90
FJPFirst Trust20190822ETF47.7929.1128.8528.900.250.21
FKOFirst Trust20190822ETF77.91114.1984.9584.9529.2429.24
FKUFirst Trust20190822ETF57.4828.17-2.94-3.1531.1031.32
FLFoot Locker,20190822A6.176.913.574.253.342.67
FLAGFLAG-Forensi20190822ETF45.6772.67-100.66-104.19173.33176.86
FLATiPath US Tre20190822ETF82.49
FLAXFranklin FTS20190822ETF55.9525.4314.4913.1310.9412.30
FLBLFranklin Lib20190822ETF27.020.000.000.000.000.00
FLBRFranklin FTS20190822ETF42.6738.8339.2838.83-0.450.00
FLCAFranklin FTS20190822ETF15.884.884.884.880.000.00
FLCHFranklin FTS20190822ETF52.2133.244.014.0129.2329.23
FLCOFranklin Lib20190822ETF15.066.586.586.580.000.00
FLDMFluidigm Cor20190822A27.7919.646.2410.8113.408.84
FLDRFidelity Low20190822ETF4.644.314.334.38-0.02-0.06
FLEEFranklin FTS20190822ETF9.640.00
FLEHFranklin FTS20190822ETF19.06
FLEUBarclays ETN20190822ETN108.42
FLEXFlex Ltd. Or20190822A10.118.72-0.21-0.129.028.84
FLFRFranklin FTS20190822ETF12.4412.3912.3912.390.000.00
FLGBFranklin FTS20190822ETF22.0231.3430.8830.240.461.10
FLGECredit Suiss20190822ETN55.3319.359.6813.629.675.73
FLGRFranklin FTS20190822ETF13.4313.9913.9913.990.000.00
FLGTFulgent Gene20190822A145.0372.5341.3748.2331.1624.30
FLHKFranklin FTS20190822ETF16.4822.7139.0549.96-16.34-27.24
FLHYFranklin Lib20190822ETF34.7027.2827.2827.280.000.00
FLIAFranklin Lib20190822ETF37.4761.2761.2761.270.000.00
FLICFirst of Lon20190822A30.2912.323.514.118.818.21
FLINFranklin FTS20190822ETF29.3232.615.769.0826.8523.54
FLIRFlir Systems20190822A6.8226.122.443.9523.6822.18
FLIYFranklin FTS20190822ETF12.8413.4913.4913.490.000.00
FLJHFranklin FTS20190822ETF22.355.255.255.250.000.00
FLJPFranklin FTS20190822ETF23.2718.4317.4517.510.980.92
FLKRFranklin FTS20190822ETF176.3157.0957.1557.09-0.060.00
FLLFull House R20190822A188.61240.56170.81185.7169.7554.85
FLLAFranklin FTS20190822ETF24.4668.6568.6568.650.000.00
FLLVFranklin Lib20190822ETF10.347.650.742.546.915.11
FLMFirst Trust20190822ETF94.7523.0919.0319.034.064.06
FLMBFranklin Lib20190822ETF25.4114.8714.8714.870.000.00
FLMIFranklin Lib20190822ETF15.95
FLMNFalcon Miner20190822A60.3756.2833.1341.6123.1314.65
FLMXFranklin FTS20190822ETF25.548.61-5.55-5.5514.1614.16
FLNFirst Trust20190822ETF67.9838.6335.5334.503.104.13
FLNGFLEX LNG Ltd20190822A210.90179.66125.94128.3453.7251.32
FLNTFluent, Inc.20190822A52.3844.7725.6424.9819.1319.79
FLOFlowers Food20190822A4.819.117.227.721.911.42
FLOTiShares Floa20190822ETF1.971.461.171.170.280.28
FLOWSPX FLOW, In20190822A24.497.741.752.295.995.45
FLQDFranklin Lib20190822ETF21.53
FLQEFranklin Lib20190822ETF59.9330.0530.0530.050.000.00
FLQGFranklin Lib20190822ETF31.3832.4432.4432.440.000.00
FLQHFranklin Lib20190822ETF31.3331.5231.5231.520.000.00
FLQLFranklin Lib20190822ETF5.715.655.075.520.580.13
FLQMFranklin Lib20190822ETF13.2612.1612.1612.160.000.00
FLQSFranklin Lib20190822ETF10.2924.2619.0720.555.193.71
FLRFluor Corpor20190822A6.757.171.301.845.875.34
FLRNSPDR Bloombe20190822ETF3.272.311.981.980.320.32
FLRTPacific Glob20190822ETF78.82145.2775.0775.0770.2070.20
FLRUFranklin FTS20190822ETF50.2020.0920.0920.090.000.00
FLSFlowserve Co20190822A7.643.390.320.153.073.24
FLSAFranklin FTS20190822ETF24.7426.1226.4926.12-0.380.00
FLSWFranklin FTS20190822ETF77.3331.3631.3631.360.000.00
FLTFleetCor Tec20190822A9.104.601.652.152.942.44
FLTBFidelity Lim20190822ETF6.666.655.725.720.920.92
FLTRVanEck Vecto20190822ETF4.382.502.502.500.000.00
FLTWFranklin FTS20190822ETF26.744.574.574.570.000.00
FLWS1-800-FLOWER20190822A25.7721.883.1410.5518.7411.34
FLXNFlexion Ther20190822A38.1938.6211.3812.3927.2426.23
FLXSFlexsteel In20190822A172.6974.4419.8025.8154.6448.62
FLZAFranklin FTS20190822ETF31.5628.8328.8328.830.000.00
FMiShares MSCI20190822ETF24.6332.6428.0928.984.553.67
FMAOFarmers & Me20190822A242.81181.26181.75181.75-0.49-0.49
FMATFidelity MSC20190822ETF12.819.926.206.093.723.82
FMBFirst Trust20190822ETF5.532.312.032.140.290.17
FMBHFirst Mid Ba20190822A67.0324.227.672.1516.5522.07
FMBIFirst Midwes20190822A10.929.671.962.037.727.65
FMCFMC Corporat20190822A6.985.832.763.243.082.59
FMCIForum Merger20190822A49.4341.4441.4441.440.000.00
FMFFirst Trust20190822ETF91.6789.7089.7089.700.000.00
FMHIFirst Trust20190822ETF11.304.504.094.090.410.41
FMKFirst Trust20190822ETF38.4910.3810.3810.380.000.00
FMNBFarmers Nati20190822A47.1945.7119.7624.7825.9420.92
FNFabrinet20190822A15.998.642.883.805.764.84
FNBF.N.B. Corp20190822A9.369.67-1.933.0811.606.59
FNCBFNCB Bancorp20190822A183.1774.6374.6374.630.000.00
FNCLFidelity MSC20190822ETF4.0711.582.613.288.988.38
FNDFloor & Deco20190822A9.8113.036.205.276.847.76
FNDASchwab Funda20190822ETF5.566.523.823.232.703.29
FNDBSchwab Funda20190822ETF13.596.104.286.111.81-0.02
FNDCSchwab Funda20190822ETF14.1210.959.598.621.362.33
FNDESchwab Funda20190822ETF10.437.047.027.130.01-0.09
FNDFSchwab Funda20190822ETF5.514.953.433.211.521.74
FNDXSchwab Funda20190822ETF4.521.15-0.251.051.400.10
FNFFidelity Nat20190822A6.333.27-0.020.333.302.94
FNGDMicroSectors20190822ETN12.809.346.278.713.070.63
FNGOMicroSectors20190822ETN12.36
FNGUMicroSectors20190822ETN10.177.132.613.644.523.49
FNGZMicroSectors20190822ETN10.187.67-13.87-5.3921.5413.05
FNHCFedNat Holdi20190822A90.0443.4313.8021.2929.6322.14
FNIFirst Trust20190822ETF10.128.525.876.292.642.23
FNJNFinjan Holdi20190822A123.84131.63119.49118.8212.1312.81
FNKFirst Trust20190822ETF29.998.918.218.210.690.69
FNKOFunko, Inc.20190822A19.1119.0211.566.087.4612.94
FNLCFirst Bancor20190822A134.8641.3640.8140.960.550.41
FNVFranco-Nevad20190822A5.823.470.971.012.502.46
FNWBFirst Northw20190822A82.7238.0634.4237.373.630.68
FNXFirst Trust20190822ETF11.305.394.764.910.630.47
FNYFirst Trust20190822ETF42.0216.2915.6716.270.620.02
FOCSFocus Financ20190822A34.8216.725.917.3110.819.41
FOEFerro Corpor20190822A19.2738.414.284.5534.1333.91
FOLDAmicus Thera20190822A10.817.341.462.005.875.33
FONRFonar Corpor20190822A91.2250.1428.8331.6021.3118.54
FORForestar Gro20190822A272.12106.6187.9790.9018.6415.71
FORDForward Indu20190822A146.14117.85108.99124.988.86-7.13
FORKFuling Globa20190822A817.18410.28213.77173.39196.51236.89
FORMFormFactor I20190822A17.4921.972.173.7519.8018.22
FORRForrester Re20190822A47.2421.6311.0911.1310.5310.54
FOSLFossil Group20190822A13.9820.796.337.4614.4713.34
FOVLiShares Focu20190822ETF16.9313.7110.6113.713.100.00
FOXFox Corporat20190822A3.793.42-1.38-1.604.815.03
FOXAFox Corporat20190822A3.355.321.531.623.793.71
FOXFFox Factory20190822A32.1019.166.5610.5912.608.57
FPAFirst Trust20190822ETF110.38106.31106.31106.310.000.00
FPACFar Point Ac20190822A204.54116.89116.89116.890.000.00
FPAYFlexShopper,20190822A156.09120.4469.3671.5951.0848.85
FPEFirst Trust20190822ETF5.124.252.842.611.411.64
FPEIFirst Trust20190822ETF24.2511.5510.4410.501.111.05
FPHFive Point H20190822A73.7635.6816.0020.6719.6814.51
FPIFarmland Par20190822A46.1326.6820.0519.586.637.10
FPRXFive Prime T20190822A52.5336.739.9611.9026.7724.82
FPXFirst Trust20190822ETF4.973.311.952.491.360.82
FPXEFirst Trust20190822ETF15.7013.219.919.913.303.30
FPXIFirst Trust20190822ETF56.0630.9128.3330.332.570.57
FQALFidelity Qua20190822ETF7.594.795.044.48-0.250.31
FRFirst Indust20190822A5.973.972.382.561.601.43
FRAFFranklin Fin20190822A245.59138.87131.12131.127.747.74
FRAKVanEck Vecto20190822ETF37.89117.60118.20117.60-0.600.00
FRANFrancesca''s20190822A139.9495.3446.5648.8448.7846.50
FRBAFirst Bank20190822A87.2124.8016.5329.358.27-4.55
FRBKRepublic Fir20190822A49.2755.5919.3518.3636.2437.23
FRCFirst Republ20190822A5.075.802.363.173.452.63
FRDFriedman Ind20190822A381.0199.6186.9079.3812.7220.23
FRDMFreedom 10020190822ETF28.2816.5416.3816.430.160.12
FRELFidelity MSC20190822ETF5.036.202.372.123.834.08
FRGIFiesta Resta20190822A19.3914.203.064.3411.149.86
FRIFirst Trust20190822ETF5.718.602.963.805.644.81
FRLGLarge Cap Gr20190822ETN52.8055.9151.1451.144.774.77
FRMEFirst Mercha20190822A16.898.033.984.234.063.81
FROFrontline Lt20190822A13.5710.023.734.166.295.86
FRPHFRP Holdings20190822A210.0268.1168.6165.31-0.502.80
FRPTFreshpet, In20190822A22.047.511.881.964.824.65
FRTFederal Real20190822A8.174.700.921.223.783.47
FRTAForterra, In20190822A52.70131.7366.41169.9165.48-38.02
FSBFranklin Fin20190822A31.5616.8110.6511.706.165.11
FSBCFSB Bancorp,20190822A209.37
FSBWFS Bancorp,20190822A195.4396.0873.2782.0722.8114.02
FSCTForeScout Te20190822A26.6126.698.1519.9518.546.74
FSEAFirst Seacoa20190822A110.6868.1368.1368.130.000.00
FSFGFirst Saving20190822A208.3235.1126.6026.608.518.51
FSIFlexible Sol20190822A241.66104.2027.2435.0676.9669.14
FSKFS KKR Capit20190822A17.2710.076.197.013.883.05
FSLRFirst Solar,20190822A11.936.360.122.736.243.63
FSLYFastly, Inc.20190822A33.5721.4712.9313.898.547.58
FSMFORTUNA Silv20190822A26.5422.789.738.5513.0314.21
FSMBFirst Trust20190822ETF38.9529.2829.2829.280.000.00
FSMDFidelity Sma20190822ETF71.5441.5036.4336.435.075.07
FSPFranklin Str20190822A29.4517.807.7211.4610.076.34
FSSFederal Sign20190822A14.325.332.423.012.912.32
FSTAFidelity MSC20190822ETF4.624.341.831.972.512.37
FSTRFoster (Lb)20190822A111.4572.1949.9051.4922.2920.70
FSVFirstService20190822A36.6119.098.329.1310.769.95
FSZFirst Trust20190822ETF33.5010.3114.4914.50-4.18-4.19
FTAFirst Trust20190822ETF3.493.792.482.311.301.48
FTACFinTech Acqu20190822A54.9031.2731.1831.180.080.08
FTAGFirst Trust20190822ETF62.3443.2143.2143.210.000.00
FTAIFortress Tra20190822A23.0512.131.524.1910.617.95
FTCFirst Trust20190822ETF7.656.024.945.001.081.02
FTCHFarfetch Lim20190822A17.0615.1310.997.794.157.35
FTCSFirst Trust20190822ETF3.482.061.800.490.251.57
FTDRfrontdoor, i20190822A25.1610.706.487.144.223.56
FTECFidelity MSC20190822ETF4.102.370.951.341.421.03
FTEKFuel Tech, I20190822A279.34129.73110.86118.6218.8711.11
FTFTFuture FinTe20190822A145.64141.8983.8083.6858.0958.21
FTGCFirst Trust20190822ETF23.7420.7022.8323.33-2.13-2.63
FTHIFirst Trust20190822ETF34.3916.6315.2915.441.341.19
FTITechnipFMC p20190822A4.223.710.581.223.132.49
FTKFlotek Indus20190822A50.5253.4423.7237.2929.7416.17
FTLBFirst Trust20190822ETF36.5713.3511.3513.352.000.00
FTLSFirst Trust20190822ETF9.096.556.166.210.380.33
FTNTFortinet, In20190822A6.6915.504.274.9711.2310.53
FTRFrontier Com20190822A43.8232.3727.5728.654.803.72
FTRIFirst Trust20190822ETF168.14110.86110.86110.860.000.00
FTSFortis Inc.20190822A2.592.370.480.511.891.87
FTSDFranklin Lib20190822ETF10.613.242.122.981.120.26
FTSIFTS Internat20190822A48.2234.404.618.1629.7826.23
FTSLFirst Trust20190822ETF4.379.997.908.812.091.18
FTSMFirst Trust20190822ETF1.661.781.701.700.080.08
FTVFortive Corp20190822A4.825.182.511.812.673.36
FTXDFirst Trust20190822ETF51.2120.7817.1220.783.660.00
FTXGFirst Trust20190822ETF52.2632.2929.9529.952.342.34
FTXHFirst Trust20190822ETF58.98222.45198.40188.7724.0533.68
FTXLFirst Trust20190822ETF50.3291.4275.9873.8315.4317.58
FTXNFirst Trust20190822ETF31.9118.160.240.7617.9217.40
FTXOFirst Trust20190822ETF7.6221.459.1411.4012.3110.05
FTXRFirst Trust20190822ETF9.909.2713.1212.59-3.85-3.31
FUEAB Svensk Ek20190822ETN1497.47
FULH.B. Fuller20190822A19.4032.407.677.8524.7224.54
FULCFulcrum Ther20190822A215.62177.20134.44123.5642.7653.64
FULTFulton Finan20190822A6.768.711.922.006.806.72
FUMBFirst Trust20190822ETF29.8729.8429.8429.840.000.00
FUNCedar Fair,20190822A17.4510.096.357.893.742.20
FUNCFirst United20190822A179.4650.5011.6730.8638.8319.64
FUNDSprott Focus20190822A43.0350.1244.0345.616.094.51
FUSBFirst US Ban20190822A102.8463.76-42.58-34.84106.3398.60
FUTProShares Ma20190822ETF38.2875.8975.8975.890.000.00
FUTYFidelity MSC20190822ETF5.3010.723.795.376.925.35
FUVArcimoto, In20190822A163.68115.5825.7783.4389.8132.15
FVFirst Trust20190822ETF10.048.136.767.211.370.95
FVALFidelity Val20190822ETF14.435.445.035.250.410.19
FVCFirst Trust20190822ETF10.6920.0419.6819.910.350.13
FVCBFVCBankcorp,20190822A135.4683.5749.5049.5034.0734.07
FVDFirst Trust20190822ETF3.172.991.271.331.731.67
FVEFive Star Se20190822A228.39163.23104.00104.0059.2359.23
FVLFirst TrustV20190822ETF18.354.763.313.311.451.45
FVRRFiverr Inter20190822A60.3333.7327.2326.416.517.33
FWDBAdvisorShare20190822ETF61.63
FWONALiberty Medi20190822A29.5527.31-7.92-8.4535.2235.76
FWONKLiberty Medi20190822A12.7818.9515.1215.893.823.07
FWRDForward Air20190822A22.306.701.932.204.784.50
FXDFirst Trust20190822ETF5.704.561.122.333.442.23
FXGFirst Trust20190822ETF6.454.484.144.440.340.04
FXHFirst Trust20190822ETF6.024.010.191.173.832.84
FXIiShares Chin20190822ETF2.562.591.211.251.391.34
FXLFirst Trust20190822ETF6.192.741.571.891.170.85
FXNFirst Trust20190822ETF14.329.285.477.203.812.09
FXNCFIRST NATL C20190822A1333.46439.10289.76289.76149.34149.34
FXOFirst Trust20190822ETF6.265.150.901.854.263.30
FXPProShares Ul20190822ETF2.712.24-0.460.092.702.15
FXRFirst Trust20190822ETF6.604.133.353.670.790.47
FXUFirst Trust20190822ETF4.862.622.101.910.520.71
FXZFirst Trust20190822ETF7.935.283.443.941.841.34
FYCFirst Trust20190822ETF16.307.086.706.270.380.81
FYLDCambria Fore20190822ETF62.2634.8434.3534.350.480.48
FYTFirst Trust20190822ETF48.8839.2634.1439.265.130.00
FYXFirst Trust20190822ETF11.544.843.924.790.920.05
GGENPACT LIMI20190822A4.092.840.631.292.221.54
GAACambria Glob20190822ETF20.2210.009.709.530.300.47
GABCGerman Ameri20190822A45.8118.087.078.8711.019.21
GAIAGaia, Inc. C20190822A71.2542.7223.8924.1818.8318.54
GAINGladstone In20190822A24.4631.0618.9319.9512.1311.11
GALSPDR SSgA Gl20190822ETF20.8442.9249.2745.19-6.35-2.27
GALTGalectin The20190822A43.7577.985.046.0072.9571.98
GAMRETFMG Video20190822ETF35.7614.1013.5413.550.560.55
GARSGarrison Cap20190822A55.7931.3022.8424.588.466.72
GASSStealthGas,20190822A203.19116.9848.5850.1768.4066.81
GATXGATX Corpora20190822A24.439.773.443.376.336.40
GAZiPath Series20190822ETN375.59304.68-370.28-219.27674.95523.95
GBCIGlacier Banc20190822A13.034.911.531.503.373.40
GBDCGolub Capita20190822A17.2526.2610.398.3415.8717.92
GBFiShares Gove20190822ETF18.523.853.653.600.200.24
GBILGoldman Sach20190822ETF1.030.850.640.650.210.20
GBLGAMCO Invest20190822A122.7197.7933.3133.4564.4864.34
GBLIGlobal Indem20190822A505.19238.10215.34230.1822.767.92
GBRNew Concept20190822A143.97154.99139.74138.9015.2516.09
GBTGlobal Blood20190822A25.6216.1722.1720.46-6.00-4.29
GBUYGoldman Sach20190822ETF12.999.238.588.160.641.06
GBXThe Greenbri20190822A17.3510.344.645.325.705.02
GCAPGain Capital20190822A31.9024.57-0.82-1.1425.3925.71
GCBCGreene Count20190822A427.08341.55320.06337.9121.503.65
GCEClaymore/Rob20190822ETN949.97330.08291.27303.9538.8126.12
GCIGannett Co.,20190822A10.057.482.924.194.563.29
GCOGenesco Inc.20190822A27.0425.003.1117.4721.897.53
GCOWPacer Global20190822ETF47.6526.5526.0026.000.540.54
GCPGCP Applied20190822A15.0328.423.303.8525.1224.57
GDGeneral Dyna20190822A5.723.890.671.053.222.85
GDATGoldman Sach20190822ETF8.104.853.803.801.051.05
GDDYGoDaddy Inc20190822A4.982.38-0.130.572.511.81
GDENGolden Enter20190822A40.7625.385.706.1119.6819.27
GDMAGadsden Dyna20190822ETF24.338.988.988.980.000.00
GDNAGoldman Sach20190822ETF12.7814.4836.1333.83-21.65-19.35
GDOTGreen Dot Co20190822A15.718.114.014.194.103.92
GDPGoodrich Pet20190822A624.19177.84177.66135.420.1842.42
GDVDPrincipal Ac20190822ETF52.16140.40140.40140.400.000.00
GDXVanEck Vecto20190822ETF3.512.850.760.832.092.01
GDXJVanEck Vecto20190822ETF2.592.550.430.492.122.06
GEGeneral Elec20190822A12.1611.537.655.623.885.91
GECGreat Elm Ca20190822A464.21218.97218.97218.970.000.00
GECCGreat Elm Ca20190822A50.4652.3114.4014.4337.9137.88
GEFGreif, Inc.20190822A23.059.254.155.035.094.22
GEFBGreif, Inc.20190822A140.9173.3070.1871.043.122.26
GELGenesis Ener20190822A14.668.444.085.484.362.95
GEMGoldman Sach20190822ETF12.685.944.635.161.310.78
GENGenesis Heal20190822A115.88140.1531.2930.33108.86109.82
GENCGencor Indus20190822A137.5355.5749.4945.056.0810.52
GENYPrincipal Mi20190822ETF37.9525.7325.7325.730.000.00
GEOThe GEO Grou20190822A13.707.495.562.701.934.79
GEOSGeospace Tec20190822A86.0828.0116.8319.2011.198.81
GERNGeron Corp20190822A72.0461.5631.7230.6329.8430.93
GESGuess?, Inc.20190822A8.698.743.243.935.524.82
GEVOGevo, Inc.20190822A64.3154.9038.7038.8116.2016.09
GFEDGuaranty Fed20190822A96.0768.6152.9452.9415.6715.67
GFFGriffon Corp20190822A21.6211.945.595.056.356.90
GFINGoldman Sach20190822ETF11.736.187.237.05-1.05-0.87
GFNGeneral Fina20190822A240.6250.555.026.8545.5243.69
GGGGraco Inc20190822A10.684.460.260.664.213.80
GHGuardant Hea20190822A24.0918.817.9814.5010.824.30
GHLGreenhill &20190822A26.1315.074.135.9210.949.16
GHMGraham Corpo20190822A60.1544.4242.9242.941.511.48
GHSIGuardion Hea20190822A60.7849.0037.2042.0611.796.94
GHYBGoldman Sach20190822ETF17.1914.4814.4414.480.050.00
GHYGiShares US &20190822ETF18.919.389.389.400.00-0.03
GIBCGI Inc.20190822A5.136.254.272.521.983.73
GIFIGulf Island20190822A112.5771.4344.6645.7126.7725.72
GIGBGoldman Sach20190822ETF7.382.202.272.24-0.07-0.03
GIGESoFi Gig Eco20190822ETF69.0919.8220.2919.36-0.470.46
GIGMGigaMedia Lt20190822A553.20192.86172.77172.7720.0920.09
GIISPDR S&P Glo20190822ETF12.815.395.395.390.000.00
GIIIG-Iii Appare20190822A15.4412.476.457.076.025.40
GILGildan Activ20190822A4.152.37-0.170.302.542.08
GILDGilead Scien20190822A2.542.330.730.551.591.78
GILTGilat Satell20190822A85.3870.0113.5615.1756.4554.84
GISGeneral Mill20190822A2.712.47-0.181.212.651.26
GIXGigCapital2,20190822A22.92
GKOSGlaukos Corp20190822A19.458.776.066.222.712.55
GLGlobe Life I20190822A6.132.930.640.492.292.44
GLADGladstone Ca20190822A25.4713.509.839.793.673.71
GLBSGlobus Marit20190822A159.86136.1582.32101.2853.8434.88
GLBYWisdomTree Y20190822ETF48.3041.7041.7041.700.000.00
GLBZGlen Burnie20190822A160.45
GLDDGreat Lakes20190822A13.8410.705.964.504.746.20
GLDICredit Suiss20190822ETF70.3137.2037.0137.010.180.18
GLGTD Holdings,20190822A255.76914.001126.50889.25-212.5024.76
GLIBAGCI Liberty,20190822A15.3819.271.397.8517.8811.43
GLMDGalmed Pharm20190822A183.82144.9690.83105.9754.1338.99
GLNGGolar LNG Lt20190822A12.5440.194.355.3335.8634.87
GLOBGLOBANT S.A.20190822A19.338.952.783.436.185.52
GLOGGASLOG LTD20190822A19.4614.291.981.8312.3112.46
GLOPGASLOG PARTN20190822A16.9611.983.253.468.738.53
GLPGlobal Partn20190822A36.3513.607.798.335.805.27
GLPIGaming and L20190822A6.534.891.362.013.532.89
GLREGreenlight C20190822A47.7930.2220.4429.319.780.91
GLTGlatfelter20190822A18.119.381.952.257.437.13
GLUUGlu Mobile I20190822A22.7923.824.045.0619.7818.76
GLWCorning Inco20190822A3.642.930.911.212.021.71
GLYCGlycoMimetic20190822A66.2440.0926.8128.3413.2811.75
GMGeneral Moto20190822A2.722.35-0.541.122.891.23
GMANGoldman Sach20190822ETF13.278.2511.639.99-3.39-1.74
GMDAGamida Cell20190822A496.56153.37-82.68-26.97236.06180.34
GMEGameStop Cor20190822A25.4722.568.119.7314.4412.84
GMEDGLOBUS MEDIC20190822A11.966.935.564.361.362.57
GMFSPDR S&P Eme20190822ETF38.6813.669.9610.363.703.30
GMHIGores Metrop20190822A119.52
GMLPGolar LNG Pa20190822A20.8552.5515.9017.0836.6435.47
GMOGeneral Moly20190822A139.55133.43113.21118.8720.2214.56
GMOMCambria Glob20190822ETF22.5115.9714.4514.451.521.52
GMREGlobal Medic20190822A19.1111.374.643.586.737.79
GMSGMS Inc.20190822A18.207.742.643.015.104.73
GNAFMicroSectors20190822ETN7.765.34-15.90-11.9221.2417.26
GNCGNC Holdings20190822A54.2543.969.7619.4034.2124.57
GNCAGenocea Bios20190822A139.97118.7079.4983.6439.2135.06
GNEGENIE ENERGY20190822A34.6518.396.168.6112.249.79
GNKGENCO SHIPPI20190822A36.4232.1627.3328.594.833.57
GNLGlobal Net L20190822A9.2316.113.184.5912.9311.52
GNLNGreenlane Ho20190822A81.8248.8522.6529.5826.2019.27
GNMAiShares GNMA20190822ETF7.883.062.822.810.240.24
GNMKGenMark Diag20190822A24.4918.697.668.8511.049.85
GNOMGlobal X Gen20190822ETF26.517.407.457.43-0.05-0.03
GNPXGenprex, Inc20190822A578.92400.34321.44363.1278.9037.22
GNRSPDR S&P Glo20190822ETF10.736.926.836.380.090.54
GNRCGENERAC HOLD20190822A10.512.67-0.870.993.541.68
GNTXGentex Corp20190822A4.6123.060.43-3.3022.6426.40
GNTYGuaranty Ban20190822A171.8061.6958.7859.892.911.80
GNUSGenius Brand20190822A339.23229.70191.60191.6038.1038.09
GNWGenworth Fin20190822A22.3422.5515.1516.497.406.07
GOGrocery Outl20190822A35.0416.239.9312.166.304.07
GOATVanEck Vecto20190822ETF54.6731.2420.0231.2411.210.00
GOAUUS Global GO20190822ETF34.8847.6815.1515.2132.5332.47
GOEXGlobal X Gol20190822ETF84.8157.8862.4760.23-4.58-2.35
GOGLGolden Ocean20190822A18.7521.435.516.6115.9214.82
GOGOGogo Inc.20190822A25.8521.048.817.0112.3914.02
GOLDBarrick Gold20190822A5.364.160.292.403.871.75
GOLFAcushnet Hol20190822A21.8916.895.469.0411.437.84
GOODGladstone Co20190822A22.2926.9110.644.6416.2722.27
GOOGAlphabet Inc20190822A5.983.080.720.862.001.61
GOOGLAlphabet Inc20190822A7.464.752.832.991.931.77
GOOSCanada Goose20190822A8.876.501.312.065.194.44
GOROGold Resourc20190822A32.3430.3917.3322.3713.068.02
GOSSGossamer Bio20190822A74.2433.649.4415.8524.2117.79
GOVTiShares U.S.20190822ETF3.795.675.615.600.060.07
GPAQGordon Point20190822A37.6913.3413.3413.340.000.00
GPCGenuine Part20190822A4.902.881.071.231.811.65
GPIGroup 1 Auto20190822A33.3112.474.795.707.696.78
GPKGraphic Pack20190822A7.516.423.133.423.293.01
GPLGreat Panthe20190822A57.51112.0338.7545.4873.2866.55
GPMTGranite Poin20190822A7.135.623.333.482.292.14
GPNGlobal Payme20190822A4.752.490.370.782.131.72
GPORGulfport Ene20190822A35.3433.3118.4618.9214.8414.38
GPREGreen Plains20190822A23.5827.5018.9218.868.798.75
GPRKGEOPARK LIMI20190822A21.8711.241.942.269.298.97
GPROGoPro, Inc.20190822A24.6819.698.388.6711.2910.97
GPSThe Gap, Inc20190822A6.176.263.242.793.033.48
GPXGP Strategie20190822A237.9155.4046.4045.919.009.48
GQREFlexShares G20190822ETF7.986.786.666.620.120.16
GRAW.R. Grace &20190822A8.431.870.310.401.561.47
GRAFGraf Industr20190822A34.6732.9511.5737.5121.38-4.56
GRBKGreen Brick20190822A93.0035.7014.9416.9420.7718.76
GRCThe Gorman-R20190822A88.7253.5147.2248.056.295.46
GREKGlobal X MSC20190822ETF11.259.738.048.271.691.46
GRESIQ ARB Globa20190822ETF15.565.927.106.10-1.17-0.18
GRIDFirst Trust20190822ETF20.6415.4821.4315.45-5.960.02
GRIFGriffin Indu20190822A276.1396.3096.3096.300.000.00
GRINGrindrod Shi20190822A1641.14
GRMNGarmin Ltd20190822A3.797.230.360.496.876.74
GRNBVanEck Vecto20190822ETF24.8022.1222.1222.120.000.00
GRNQGreenpro Cap20190822A596.52923.25929.71935.83-6.46-12.57
GROWUS Global In20190822A143.95160.1895.0395.5865.1564.61
GRPNGroupon, Inc20190822A39.8028.8114.9717.0013.8411.77
GRTSGritstone On20190822A152.97123.9887.0392.2336.9531.75
GRUAB Svensk Ek20190822ETN143.09
GRUBGRUBHUB INC.20190822A11.186.113.213.922.902.19
GSGoldman Sach20190822A4.753.251.231.542.011.71
GSATGlobalstar,20190822A120.0795.4987.8089.187.696.31
GSBGlobalSCAPE,20190822A69.5437.3221.7621.7315.5715.59
GSBCGreat Southe20190822A81.0722.5113.7114.158.808.36
GSCGS Connect S20190822ETN72.2280.9383.2780.93-2.340.00
GSEUGoldman Sach20190822ETF49.9237.7577.6437.75-39.890.00
GSEWGoldman Sach20190822ETF11.434.733.733.631.001.10
GSHDGoosehead In20190822A87.3135.5221.8223.8513.7011.67
GSIEGoldman Sach20190822ETF22.7410.649.8510.260.780.37
GSITGSI Technolo20190822A75.8987.7560.5554.3127.2133.45
GSJYGoldman Sach20190822ETF21.0611.5211.7311.30-0.220.22
GSKYGreenSky, In20190822A37.3146.8742.4441.154.435.71
GSLGlobal Ship20190822A249.78226.57242.00246.49-15.42-19.92
GSLCGoldman Sach20190822ETF3.846.335.685.700.640.63
GSMFerroglobe P20190822A102.80113.18104.6484.688.5528.50
GSPBarclays Ban20190822ETN20.9612.22-8.10-5.0120.3217.23
GSSGolden Star20190822A39.3429.8214.4414.3915.3715.41
GSSCGS ActiveBet20190822ETF17.9511.186.106.255.084.93
GSSTGoldman Sach20190822ETF5.041.71-0.161.711.870.00
GSUMGridsum Hold20190822A424.56250.03256.46256.55-6.43-6.53
GSVGold Standar20190822A103.1382.9856.9159.2426.0623.74
GSYInvesco Ultr20190822ETF1.992.422.422.420.000.00
GTGoodyear Tir20190822A8.689.951.883.648.066.31
GTEGran Tierra20190822A77.1159.3245.6945.8313.6313.49
GTESGates Indust20190822A18.182.15-65.65-21.7867.8123.94
GTHXG1 Therapeut20190822A57.4922.6410.8414.8011.807.83
GTIMGood Times R20190822A213.70157.79157.41157.410.380.38
GTIPGoldman Sach20190822ETF7.107.547.547.540.000.00
GTLSChart Indust20190822A20.118.632.624.256.024.39
GTNGray Televis20190822A12.627.741.631.926.115.82
GTNAGray Televis20190822A1065.75
GTOInvesco Tota20190822ETF36.0416.8316.4116.410.420.42
GTSTriple-S Man20190822A45.0617.846.258.0011.599.84
GTTGTT Communic20190822A30.2017.655.155.4512.5012.20
GTXGarrett Moti20190822A27.4414.524.525.8510.018.68
GTYGetty Realty20190822A23.7113.673.143.6710.5310.01
GTYHGTY Technolo20190822A201.0069.4128.9855.6940.4413.73
GUDBSage ESG Int20190822ETF49.2330.2030.2030.200.000.00
GULFWisdomTree20190822ETF235.8171.7771.7771.770.000.00
GUNRFlexShares G20190822ETF4.062.922.622.420.300.50
GUREGulf Resourc20190822A417.95640.15553.33553.3386.8386.83
GURUGlobal X Gur20190822ETF12.9115.0814.4515.000.620.07
GUSHDirexion Dai20190822ETF28.5630.317.8018.0822.5512.25
GVGoldfield Co20190822A91.0665.9159.6159.616.306.30
GVAGranite Cons20190822A16.176.90-1.01-0.327.927.22
GVALCambria Glob20190822ETF29.3718.2116.9316.951.291.26
GVIiShares Inte20190822ETF3.712.081.941.960.130.11
GVIPGoldman Sach20190822ETF18.5210.33-12.6010.3322.930.00
GVPGSE Systems,20190822A133.76111.79100.22110.5711.581.23
GWBGreat Wester20190822A13.0514.691.671.9513.0212.73
GWGHGWG Holdings20190822A207.36188.8389.3451.1799.49137.66
GWREGUIDEWIRE SO20190822A12.505.911.662.354.253.56
GWRSGlobal Water20190822A90.9670.4039.2540.4731.1529.93
GWWW.W. Grainge20190822A9.134.460.520.673.953.79
GWXSPDR S&P Int20190822ETF37.1218.8418.4218.400.410.44
GXCSPDR S&P Chi20190822ETF6.604.863.663.991.200.86
GXFGlobal X FTS20190822ETF101.6184.5446.8446.8437.7037.70
GXGGlobal X MSC20190822ETF35.5826.3118.3617.107.959.21
GXGXGX Acquisito20190822A236.53286.89286.89286.890.000.00
GYLDArrow Dow Jo20190822ETF54.4641.3842.2342.23-0.85-0.85
GYROGyrodyne, LL20190822A319.15316.63316.63316.630.000.00
HHyatt Hotels20190822A10.644.201.541.812.662.39
HAHawaiian Hol20190822A13.9314.292.042.8412.2511.45
HACKETFMG Prime20190822ETF17.0113.2811.0210.852.262.44
HAEHaemonetics20190822A15.436.592.472.724.123.87
HAFCHanmi Financ20190822A25.5412.174.024.908.147.27
HAILSPDR S&P Ken20190822ETF46.983.993.993.990.000.00
HAINHain Celesti20190822A9.756.442.712.523.743.92
HALHalliburton20190822A5.325.113.763.131.341.98
HALLHallmark Fin20190822A41.8638.4114.2215.3024.1923.12
HALOHalozyme The20190822A12.707.542.853.174.684.37
HAPVanEck Vecto20190822ETF17.1412.1812.1712.170.000.00
HARPHarpoon Ther20190822A140.75151.72121.92127.5829.8124.14
HASHasbro, Inc.20190822A6.885.131.232.233.902.90
HASIHANNON ARMST20190822A11.995.911.951.963.963.95
HAUDiShares Curr20190822ETF42.8158.4658.4658.460.000.00
HAUZXtrackers In20190822ETF13.5565.9560.8360.835.125.12
HAWXiShares Curr20190822ETF36.6830.1131.0430.11-0.920.00
HAYNHaynes Inter20190822A67.6933.5526.0526.587.506.96
HBANHuntington B20190822A7.777.722.362.635.365.09
HBBHamilton Bea20190822A112.3955.8837.5238.7518.3617.13
HBCPHome Bancorp20190822A98.5854.3650.7352.333.642.03
HBIHanesbrands,20190822A7.415.862.362.573.503.27
HBIOHarvard Bios20190822A64.07101.1711.3611.9889.8189.20
HBMHudbay Miner20190822A32.0432.4522.9924.329.478.14
HBMDHoward Banco20190822A166.62172.04172.03172.030.010.01
HBNCHorizon Banc20190822A24.7334.857.346.4127.5128.44
HBPHuttig Build20190822A553.31400.64368.00368.0032.6432.64
HCAHCA Healthca20190822A5.824.160.502.793.671.37
HCACHennessy Cap20190822A34.1320.97-17.25-17.2538.2138.21
HCAPHarvest Capi20190822A138.6873.0970.3572.162.730.93
HCATHealth Catal20190822A38.7125.563.527.8322.0417.73
HCCWarrior Met20190822A11.686.991.071.375.935.63
HCCHHL Acquisiti20190822A29.5429.5629.5629.560.000.00
HCCIHeritage-Cry20190822A165.8652.7438.9242.5513.8310.19
HCFTHunt Compani20190822A69.1527.1125.0527.152.06-0.05
HCHCHC2 Holdings20190822A65.1842.3518.7223.0023.6319.35
HCIHCI Group, I20190822A48.0427.1614.4717.4812.709.68
HCKTHackett Grou20190822A28.6829.013.084.2425.9324.76
HCRHi-Crush Inc20190822A63.6052.8531.8134.4421.0418.41
HCSGHealthcare S20190822A14.2515.91-2.14-1.7718.0517.68
HDHome Depot,20190822A2.581.851.281.250.570.60
HDAWXtrackers MS20190822ETF40.7234.1637.2935.29-3.13-1.13
HDEFXtrackers MS20190822ETF16.8312.3512.2512.250.100.10
HDGProShares He20190822ETF21.1111.9510.7010.701.251.25
HDGEAdvisorShare20190822ETF17.6110.1911.2211.67-1.03-1.48
HDMVFirst Trust20190822ETF31.7317.0316.8316.830.210.21
HDSHD Supply Ho20190822A4.2712.781.041.6811.7911.17
HDSNHudson Techn20190822A213.60176.1647.6969.62128.47106.54
HDViShares Core20190822ETF2.024.091.191.332.912.77
HEHawaiian Ele20190822A7.403.330.110.173.223.17
HEARTurtle Beach20190822A40.1320.897.189.8913.7111.00
HEBTHebron Techn20190822A177.32108.719.7674.4798.9534.24
HECOStrategy Sha20190822ETF13.4211.3111.3111.310.000.00
HEDJWisdomTree E20190822ETF1.721.690.310.211.381.48
HEEMiShares Curr20190822ETF15.506.378.316.10-1.940.27
HEESH&E Equipmen20190822A31.1314.114.074.4810.059.63
HEFAiShares Curr20190822ETF3.542.640.961.271.681.37
HEIHEICO Corpor20190822A9.994.891.392.193.502.70
HEIAHEICO CORP C20190822A13.646.072.683.113.402.97
HELEHelen Of Tro20190822A28.829.754.705.135.054.62
HEPHolly Energy20190822A21.9911.966.518.225.453.74
HEPAHepion Pharm20190822A204.48127.47115.25120.5912.236.88
HERDPacer Cash C20190822ETF30.7835.1835.1835.180.000.00
HESHess Corpora20190822A6.274.622.012.512.602.10
HESMHess Midstre20190822A51.3124.8620.0719.904.794.96
HEWCiShares Curr20190822ETF30.0717.198.088.089.129.12
HEWGiShares Curr20190822ETF4.143.27-0.180.223.453.05
HEWIiShares Curr20190822ETF36.3012.1412.1412.140.000.00
HEWJiShares Curr20190822ETF3.683.800.070.363.733.44
HEWLiShares Curr20190822ETF57.2112.9112.9112.910.000.00
HEWUiShares Curr20190822ETF23.5121.6921.6921.690.000.00
HEWWiShares Curr20190822ETF21.505.965.965.960.000.00
HEWYiShares Curr20190822ETF77.2042.2642.2642.260.000.00
HEXOHEXO Corp.20190822A24.8124.0312.5412.9211.4911.10
HEZUiShares Curr20190822ETF3.463.200.121.513.091.69
HFBLHome Federal20190822A782.25563.71644.95644.95-81.24-81.24
HFCHOLLYFRONTIE20190822A6.264.100.672.003.432.09
HFFGHF Foods Gro20190822A372.98121.8473.8783.7947.9638.04
HFWAHeritage Fin20190822A23.2312.663.033.359.639.30
HFXEIQ 50 Percen20190822ETF26.252.572.572.570.000.00
HFXIIQ 50 Percen20190822ETF11.792.162.072.050.080.10
HFXJIQ 50 Percen20190822ETF32.1062.6262.6262.620.000.00
HGSHChina HGS Re20190822A455.29110.8560.3860.3850.4750.47
HGVHilton Grand20190822A6.924.390.971.703.422.70
HHCThe Howard H20190822A26.189.404.054.555.354.85
HHHHWealthbridge20190822A57.32136.57136.57136.570.000.00
HHSHarte-Hanks,20190822A172.16161.23128.41128.4132.8232.82
HHTHuitao Techn20190822A224.32133.0481.8789.6951.1743.35
HIHillenbrand,20190822A10.864.551.142.083.422.48
HIBBHibbett Spor20190822A16.8614.023.624.8110.409.21
HIGThe Hartford20190822A3.122.171.312.420.86-0.25
HIHOHighway Hold20190822A334.85237.72226.06230.1711.657.55
HIIHuntington I20190822A15.265.051.401.773.643.28
HILHill Interna20190822A138.5868.2837.2942.2430.9926.04
HIPSGraniteShare20190822ETF28.577.437.437.430.000.00
HIWHighwoods Pr20190822A8.084.390.893.673.500.72
HJLIHancock Jaff20190822A156.75100.1796.3496.343.833.83
HJPXiShares Curr20190822ETF34.6430.1533.9930.15-3.840.00
HLHecla Mining20190822A61.6455.3330.3535.7924.9919.54
HLALWahed FTSE U20190822ETF12.3391.0391.0391.030.000.00
HLFHerbalife Nu20190822A8.404.600.582.424.022.18
HLIHoulihan Lok20190822A14.105.111.992.423.122.69
HLIOHelios Techn20190822A73.9752.7743.8147.708.965.07
HLITHarmonic Inc20190822A22.5017.076.327.4010.759.67
HLNEHamilton Lan20190822A48.6630.0913.8614.4716.2315.62
HLTHilton World20190822A3.902.291.111.031.181.26
HLXHelix Energy20190822A16.2410.612.843.347.787.27
HMHCHoughton Mif20190822A26.5020.160.600.4619.5619.71
HMLPHOEGH LNG PA20190822A47.8644.8114.4723.4530.3321.35
HMNHorace Mann20190822A29.7317.5910.2111.477.386.12
HMNFHMN Financia20190822A214.30171.77143.71143.7128.0628.06
HMOPHartford Mun20190822ETF16.908.278.278.270.000.00
HMSTHomeStreet,20190822A17.9311.022.063.188.967.83
HMSYHMS Holdings20190822A15.2918.94-6.42-1.4025.3620.34
HMTVHemisphere M20190822A44.5220.7617.6917.113.073.64
HNDLStrategy Sha20190822ETF34.3418.7318.7018.700.030.03
HNGRHanger Inc.20190822A60.8721.6813.3114.348.377.34
HNIHNI Corporat20190822A19.587.572.332.625.244.95
HNNAHennessy Adv20190822A119.74120.1656.4655.8263.6964.34
HNRGHallador Ene20190822A58.2531.176.487.1324.6924.04
HOFTHooker Furni20190822A61.1426.2910.5715.4015.7210.89
HOGHarley-David20190822A4.933.180.921.112.262.07
HOLDAdvisorShare20190822ETF6.781.541.541.540.000.00
HOLIHollsys Auto20190822A24.7114.271.341.3712.9312.90
HOLXHologic Inc20190822A4.874.961.501.953.473.02
HOMBHome BancSha20190822A10.0512.72-1.14-1.2713.8614.00
HOMEAt Home Grou20190822A16.0614.026.367.257.676.77
HOMZHoya Capital20190822ETF22.0211.505.826.915.684.59
HONHoneywell In20190822A2.991.840.751.051.090.79
HONEHarborOne Ba20190822A12.448.937.157.101.781.84
HOOKHOOKIPA Phar20190822A223.39119.9792.63107.5127.3312.45
HOPEHope Bancorp20190822A9.4433.94-2.39-2.2636.3336.20
HOTHHoth Therape20190822A840.56516.59499.98396.8916.61119.69
HOVHovnanian En20190822A65.8340.289.4311.1230.8529.16
HPHelmerich &20190822A6.685.141.831.893.303.25
HPEHewlett Pack20190822A7.745.622.963.252.672.37
HPPHudson Pacif20190822A7.073.913.382.930.540.99
HPQHP Inc.20190822A5.415.863.683.782.182.08
HPRHighPoint Re20190822A83.6356.1938.1439.0418.0517.15
HQYHealthEquity20190822A14.817.443.984.463.462.98
HRHealthcare R20190822A7.223.44-0.05-0.093.493.53
HRBH&R Block, I20190822A3.933.481.051.392.422.09
HRCHILL-ROM HOL20190822A12.843.540.300.723.242.82
HRIHerc Holding20190822A35.6912.793.755.669.047.13
HRLHormel Foods20190822A6.083.87-1.59-0.015.463.88
HROWHarrow Healt20190822A58.3776.7121.6921.5755.0255.13
HRTGHERITAGE INS20190822A29.0522.8617.8118.455.054.41
HRTXHeron Therap20190822A19.1314.004.688.389.325.62
HRZNHorizon Tech20190822A21.0112.769.9610.542.802.22
HSCHarsco Corpo20190822A14.596.352.403.283.953.07
HSCZiShares Curr20190822ETF62.3331.2932.1131.29-0.820.00
HSDTHelius Medic20190822A231.91261.03246.46251.9014.589.13
HSICHenry Schein20190822A4.427.412.334.415.083.00
HSIIHeidrick & S20190822A67.3518.548.117.3310.4311.21
HSKAHeska Corp20190822A67.5125.9216.1719.389.756.54
HSONHudson Globa20190822A443.84210.23110.99141.9899.2468.25
HSPXGlobal X S&P20190822ETF29.5720.2519.9120.030.340.21
HSRTHartford Sho20190822ETF28.7012.2312.2312.230.000.00
HSTHost Hotels20190822A6.358.852.553.656.315.24
HSTMHealthStream20190822A24.9915.484.634.3210.8511.17
HSYThe Hershey20190822A3.322.100.660.861.441.24
HTHersha Hospi20190822A12.076.144.254.581.891.56
HTAHEALTHCARE T20190822A4.337.980.352.347.635.68
HTABHartford Sch20190822ETF33.0324.3024.3024.300.000.00
HTBIHomeTrust Ba20190822A45.5833.7024.2423.859.469.85
HTBKHeritage Com20190822A19.4613.834.835.009.008.82
HTBXHeat Biologi20190822A276.22243.35252.05252.05-8.69-8.70
HTECROBO Global20190822ETF19.537.839.219.21-1.38-1.38
HTGCHercules Cap20190822A8.277.154.595.362.561.79
HTGMHTG Molecula20190822A161.29127.32107.51103.6519.8123.67
HTHHILLTOP HOLD20190822A11.9242.401.9635.4440.446.96
HTLDHeartland Ex20190822A16.217.760.54-0.547.228.30
HTLFHeartland Fi20190822A33.1213.834.105.559.738.29
HTUSHull Tactica20190822ETF25.0215.659.098.846.566.81
HTZHertz Global20190822A8.788.751.954.136.804.63
HUBBHubbell Inco20190822A22.4313.315.306.638.016.68
HUBGHUB Group In20190822A20.898.101.851.066.257.05
HUBSHUBSPOT, INC20190822A16.418.163.253.814.914.35
HUDHudson Ltd.20190822A43.8922.1612.2815.119.877.05
HUMHumana Inc.20190822A8.003.371.391.691.981.69
HUNHuntsman Cor20190822A5.9312.773.993.878.798.94
HURCHurco Cos In20190822A169.9155.6132.9535.1422.6620.47
HURNHuron Consul20190822A69.9419.1212.1512.446.976.68
HUSAHouston Amer20190822A81.4290.4746.6547.9443.8242.53
HUSEStrategy Sha20190822ETF18.6017.3814.7415.532.631.85
HUSVFirst Trust20190822ETF9.9510.689.439.741.250.94
HVBCHV Bancorp,20190822A171.5370.1476.6876.68-6.55-6.55
HVTHaverty Furn20190822A19.1634.8511.4717.2723.3717.58
HVTAHaverty Furn20190822A256.64
HWBKHawthorn Ban20190822A401.64231.02193.23201.4137.7929.62
HWCHancock Whit20190822A16.696.382.182.324.194.06
HWCCHouston Wire20190822A276.32127.7695.8098.5131.9629.24
HWKNHawkins Inc20190822A79.2041.0621.7428.0019.3213.06
HXLHexcel Corpo20190822A11.903.302.412.450.880.85
HYHYSTER-YALE20190822A57.4445.1234.8537.8210.277.31
HYACHaymaker Acq20190822A159.69162.23162.23162.230.000.00
HYDVanEck Vecto20190822ETF1.891.721.081.320.640.40
HYDB