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 Avg20190823A8.685.972.352.743.613.23
ETF_AvgVW ETF Avg20190823ETF2.339.638.268.331.381.31
ETN_AvgVW ETN Avg20190823ETN18.5612.086.877.735.224.36
AAgilent Tech20190823A5.182.920.841.262.071.66
AAAlcoa Corpor20190823A7.987.712.083.285.634.43
AAAUPerth Mint P20190823ETF7.2518.980.4015.6718.583.32
AADRAdvisorShare20190823ETF31.679.448.708.580.740.86
AALAmerican Air20190823A4.303.980.360.943.623.04
AAMCAltisource A20190823A1901.68
AAMEAtlantic Ame20190823A113.0777.94108.13107.09-30.19-29.15
AANAaron's, Inc20190823A16.858.092.372.915.735.19
AAOIApplied Opto20190823A30.1514.751.072.0613.6812.68
AAONAaon Inc20190823A67.0927.418.679.3218.7418.08
AAPADVANCE AUTO20190823A7.724.271.261.803.012.47
AAPLApple Inc.20190823A1.411.300.540.380.750.91
AATAMERICAN ASS20190823A17.1214.991.181.2613.8113.73
AAUAlmaden Mine20190823A75.69100.0366.9568.3533.0831.68
AAWWAtlas Air Wo20190823A28.2321.8617.3716.824.485.04
AAXJiShares MSCI20190823ETF1.642.240.521.161.731.11
AAXNAxon Enterpr20190823A20.1710.616.455.324.165.28
ABAllianceBern20190823A22.3012.973.827.289.155.69
ABBVABBVIE INC.20190823A3.112.951.431.441.521.51
ABCAmerisourceB20190823A8.164.611.742.622.861.99
ABCBAmeris Banco20190823A21.208.172.102.246.075.93
ABEOAbeona Thera20190823A59.1356.4630.8937.2525.5719.21
ABGAsbury Autom20190823A50.9121.2213.2814.377.936.84
ABIOARCA biophar20190823A279.15241.98194.68179.3147.3162.67
ABMABM Industri20190823A19.617.432.202.535.224.90
ABMDAbiomed Inc20190823A18.698.804.645.074.163.73
ABRArbor Realty20190823A8.415.860.020.685.645.18
ABTAbbott Labor20190823A3.453.651.772.091.881.56
ABTXAllegiance B20190823A46.3524.545.537.9019.0116.63
ABUSArbutus Biop20190823A145.15113.5694.6096.9418.9616.62
ACAssociated C20190823A188.4175.163.6018.3071.5656.87
ACAArcosa, Inc.20190823A39.5111.592.723.798.867.80
ACADAcadia Pharm20190823A19.8012.970.553.0312.429.95
ACAMAcamar Partn20190823A100.4128.582.652.6525.9425.94
ACBAurora Canna20190823A17.5414.4012.7611.721.642.69
ACBIAtlantic Cap20190823A24.0919.893.874.5716.0215.33
ACCAmerican Cam20190823A9.6014.110.72-0.9613.3915.07
ACCOAcco Brands20190823A11.6112.545.977.826.574.72
ACERAcer Therape20190823A179.6396.7170.6851.8026.0344.91
ACESALPS Clean E20190823ETF25.6654.4235.6623.3518.7631.07
ACGLArch Capital20190823A7.707.480.951.316.536.20
ACHCAcadia Healt20190823A18.0114.462.212.6512.2611.81
ACHVAchieve Life20190823A291.28183.83157.59163.5526.2420.28
ACIAAcacia Commu20190823A12.054.472.872.941.601.55
ACIOAptus Collar20190823ETF67.4825.3324.0125.091.320.24
ACIUAC Immune SA20190823A107.1551.4416.1524.9035.2826.54
ACIWACI Worldwid20190823A8.414.79-0.450.995.253.81
ACLSAxcelis Tech20190823A27.2715.411.562.1413.8513.27
ACMAecom20190823A10.464.261.301.652.972.61
ACMRACM Research20190823A67.3443.4011.9111.6231.4931.78
ACNAccenture PL20190823A5.628.582.793.005.795.58
ACNBACNB Corp20190823A196.24136.20116.43118.4319.7817.78
ACORAcorda Thera20190823A43.8025.418.6410.1416.7715.26
ACREAres Commerc20190823A13.588.491.943.806.564.70
ACRSAclaris Ther20190823A69.1172.2153.4552.1118.7620.10
ACRXAcelRx Pharm20190823A45.9844.219.4910.7734.7233.44
ACSGXtrackers MS20190823ETF30.1233.3236.8436.84-3.52-3.52
ACSIAmerican Cus20190823ETF13.4621.8115.6016.906.214.90
ACSTAcasti Pharm20190823A65.1249.6824.7425.8524.9523.83
ACTAdvisorShare20190823ETF25.1935.4467.6530.28-32.215.16
ACTGAcacia Resea20190823A81.8764.5319.8721.0644.6643.47
ACTTAct II Globa20190823A102.0492.4392.4392.430.000.00
ACUAcme United20190823A415.15230.37209.99216.5620.3913.82
ACWFiShares Edge20190823ETF29.2911.7010.8410.970.850.72
ACWIiShares MSCI20190823ETF1.581.450.230.211.221.24
ACWViShares Edge20190823ETF9.455.913.994.601.921.31
ACWXiShares MSCI20190823ETF2.382.13-1.71-1.003.843.13
ACYAeroCentury20190823A528.50443.61436.70436.706.916.91
ADBEAdobe Inc.20190823A6.655.502.452.793.052.71
ADCAgree Realty20190823A11.195.12-0.141.035.264.09
ADESAdvanced Emi20190823A28.8820.606.667.0113.9413.58
ADIAnalog Devic20190823A5.982.990.380.722.612.27
ADILAdial Pharma20190823A236.06115.7727.4333.1788.3482.60
ADMArcher Danie20190823A3.563.641.451.672.201.98
ADMAADMA Biologi20190823A41.8127.8915.2316.0112.6611.87
ADMPAdamis Pharm20190823A91.3466.0845.9351.5820.1514.50
ADMSAdamas Pharm20190823A39.4137.9312.9113.2325.0224.70
ADNTAdient plc O20190823A21.5513.260.028.3913.254.87
ADPAutomatic Da20190823A6.615.281.221.324.053.95
ADPTAdaptive Bio20190823A99.3255.4451.6251.503.823.94
ADREInvesco BLDR20190823ETF38.6228.0715.4616.3412.6111.73
ADROAduro Biotec20190823A122.7779.0039.2241.5839.7937.43
ADSAlliance Dat20190823A10.407.523.894.673.642.86
ADSKAutodesk Inc20190823A7.023.590.741.162.852.43
ADSWAdvanced Dis20190823A3.172.832.662.730.170.10
ADTADT Inc.20190823A21.9820.0610.9811.709.098.36
ADTNAdtran Inc20190823A26.9012.975.336.017.646.96
ADUSAddus HomeCa20190823A39.8414.137.168.036.976.10
ADVMAdverum Biot20190823A28.3625.2813.4214.3811.8710.90
ADXSAdvaxis, Inc20190823A92.1091.4841.6254.1349.8637.34
AEAdams Resour20190823A217.26151.15151.15151.150.000.00
AEEAmeren Corpo20190823A4.642.501.121.311.381.19
AEGNAegion Corp20190823A36.9444.437.907.8336.5336.60
AEHRAehr Test Sy20190823A274.46126.2998.91109.5527.3716.73
AEISAdvanced Ene20190823A38.7629.9212.0122.6517.917.27
AELAmerican Equ20190823A18.199.764.034.625.735.13
AEMAgnico Eagle20190823A5.474.042.571.921.472.12
AEMDAETHLON MEDI20190823A200.17192.72149.33159.7843.3832.94
AEOAmerican Eag20190823A7.236.714.622.972.093.75
AEPAmerican Ele20190823A3.932.040.831.081.210.96
AERAercap Holdi20190823A10.527.381.672.095.765.34
AERIAerie Pharma20190823A37.4517.289.0310.288.257.00
AESAES Corporat20190823A6.925.331.841.573.483.76
AESEAllied Espor20190823A154.0685.8963.8670.8122.0415.08
AEYADDvantage T20190823A326.33123.54131.60131.60-8.06-8.06
AEYEAudioEye, In20190823A289.20260.38213.83200.6946.5559.69
AEZSAeterna Zent20190823A120.9871.2154.6857.6116.5313.60
AFCAllied Capit20190823A29.7118.2316.5217.141.711.09
AFGAmerican Fin20190823A12.375.520.991.834.533.69
AFHAtlas Financ20190823A169.58180.3686.3888.7893.9891.59
AFIArmstrong Fl20190823A33.0320.156.408.2413.7711.93
AFIFAnfield Univ20190823ETF20.302.83-3.63-1.056.463.88
AFINAmerican Fin20190823A30.3116.957.4310.389.526.57
AFKVanEck Vecto20190823ETF26.7316.2816.2616.200.030.09
AFLAflac Inc.20190823A2.983.570.931.502.642.07
AFMDAffimed N.V.20190823A55.2039.456.1414.3833.3125.08
AFTYPacer CSOP F20190823ETF23.3418.905.516.8313.3912.07
AFYAAfya Limited20190823A105.9454.3334.3146.2419.948.15
AGFIRST MAJEST20190823A9.237.904.393.113.504.78
AGCOAGCO Corpora20190823A10.487.67-1.130.158.807.53
AGEAgeX Therape20190823A205.13114.63102.56103.1612.0711.47
AGENAgenus Inc.20190823A35.4836.1212.9216.2423.2019.89
AGFSAgroFresh So20190823A162.84114.9376.8785.5738.0629.35
AGGiShares Core20190823ETF0.880.870.550.630.310.24
AGGPIQ Enhanced20190823ETF11.206.626.476.470.150.15
AGGYWisdomTree Y20190823ETF4.743.172.552.980.620.19
AGIAlamos Gold20190823A13.9310.973.523.857.457.11
AGIOAgios Pharma20190823A36.7922.606.149.4316.4613.17
AGLEAeglea BioTh20190823A114.2957.6131.9638.1425.6519.47
AGMFederal Agri20190823A64.8125.1119.1921.905.923.26
AGMAFederal Agri20190823A404.29
AGMHAGM Group Ho20190823A485.66193.50132.21156.9961.2936.51
AGNAllergan plc20190823A3.212.791.211.321.581.47
AGNCAGNC Investm20190823A6.415.442.182.493.262.95
AGNDWisdomTree T20190823ETF68.6419.3419.3419.340.000.00
AGOAssured Guar20190823A7.334.001.521.692.472.31
AGRAvangrid, In20190823A9.2511.21-0.66-0.5411.8711.76
AGROADECOAGRO S.20190823A32.0915.485.216.0210.289.46
AGRXAgile Therap20190823A106.7898.7639.2150.7159.5548.05
AGSPlayAGS, Inc20190823A35.0717.724.055.9013.6711.81
AGTiShares MSCI20190823ETF64.2240.0334.8338.895.201.36
AGTCApplied Gene20190823A136.2363.3240.6639.7222.6623.60
AGXArgan, Inc20190823A45.9619.3010.7212.318.586.99
AGYSAgilysys, In20190823A26.5016.557.127.069.429.49
AGZiShares Agen20190823ETF4.324.283.044.271.240.02
AGZDWisdomTree T20190823ETF24.0320.7730.7930.79-10.02-10.02
AHCA.H. Belo Co20190823A64.2138.1222.4419.1415.6818.98
AHHArmada Hoffl20190823A14.4027.222.532.6624.7024.56
AHPIAllied Healt20190823A571.53239.57273.98273.98-34.41-34.41
AHTAshford Hosp20190823A38.6731.0113.2015.4017.8115.59
AIArlington As20190823A19.5212.945.866.477.026.45
AIAiShares Asia20190823ETF21.8312.468.168.264.314.21
AIEQAI Powered E20190823ETF39.7020.9718.1719.092.791.88
AIGAmerican Int20190823A3.343.200.991.362.211.83
AIHSSenmiao Tech20190823A1007.69336.58296.19296.3740.3940.21
AIIQAI Powered I20190823ETF20.675.805.805.800.000.00
AIMCAltra Indust20190823A28.1418.283.476.7914.8111.49
AIMTAimmune Ther20190823A24.9320.368.508.6211.8511.74
AINAlbany Inter20190823A29.0314.178.4810.165.684.00
AINCAshford Inc.20190823A640.93245.64208.08201.8437.5543.80
AINVApollo Inves20190823A13.599.745.185.374.564.38
AIQGlobal X Fut20190823ETF54.4440.1931.0940.639.09-0.45
AIRAAR Corp.20190823A38.6212.565.037.027.535.55
AIRGAirgain, Inc20190823A109.6477.21-14.26-13.7291.4790.93
AIRIAir Industri20190823A172.0560.9035.6137.3425.2923.55
AIRRFirst Trust20190823ETF17.408.515.576.822.941.70
AIRTAir T Inc20190823A1008.14498.37498.37498.370.000.00
AITApplied Indu20190823A39.6111.705.716.975.994.73
AIVApartment In20190823A5.233.110.760.992.352.12
AIZAssurant, In20190823A9.414.170.821.003.353.17
AJGArthur J. Ga20190823A6.824.010.771.043.232.97
AJRDAerojet Rock20190823A13.8411.932.693.509.248.42
AJXGreat Ajax C20190823A20.1811.922.674.649.257.29
AKAMAkamai Techn20190823A7.295.690.802.514.893.18
AKBAAkebia Thera20190823A25.8937.530.292.8237.2534.71
AKCAAkcea Therap20190823A77.2443.4921.9224.7621.5718.74
AKERAkers Biosci20190823A238.53205.35111.63142.1093.7363.25
AKGAsanko Gold20190823A36.3332.8118.5919.1714.2213.65
AKRAcadia Realt20190823A14.375.141.521.903.623.24
AKROAkero Therap20190823A246.32118.8371.1479.5547.6939.29
AKRXAkorn, Inc.20190823A39.0334.7712.0712.0822.8422.84
AKTSAKOUSTIS TEC20190823A45.5245.9627.1730.5718.7915.39
ALAir Lease Co20190823A11.976.191.421.824.774.37
ALBAlbemarle Co20190823A8.228.241.542.136.706.11
ALBOAlbireo Phar20190823A172.1973.5349.5752.4523.9621.08
ALCAlcon Inc. O20190823A8.644.222.452.761.771.46
ALCOAlico Inc20190823A225.22166.70155.43155.4311.2711.27
ALDXAldeyra Ther20190823A76.9247.1427.9329.7719.2117.37
ALEALLETE, Inc.20190823A20.798.063.133.794.934.27
ALECAlector, Inc20190823A52.1433.489.0010.1224.4823.37
ALEXAlexander &20190823A21.318.601.642.826.975.79
ALFAAlphaClone A20190823ETF27.83199.3171.85199.31127.450.00
ALGAlamo Group,20190823A72.1429.1522.7224.406.434.76
ALGNAlign Techno20190823A11.717.142.082.665.064.48
ALGRAllegro Merg20190823A27.77
ALGTAllegiant Tr20190823A30.0811.305.135.506.175.80
ALIMAlimera Scie20190823A320.76217.59169.27169.2748.3248.32
ALJJALJ Regional20190823A304.05412.72398.70398.7014.0214.02
ALKAlaska Air G20190823A8.914.782.202.772.582.01
ALKSAlkermes Inc20190823A17.7411.105.495.895.625.22
ALLThe Allstate20190823A6.115.842.413.043.422.80
ALLEAllegion Pub20190823A9.374.590.951.573.643.02
ALLKAllakos Inc.20190823A64.5139.3624.0732.5415.296.83
ALLOAllogene The20190823A70.6733.159.3713.2023.7819.95
ALLTAllot Ltd. O20190823A34.5941.05-17.43-16.4558.4857.50
ALLYAlly Financi20190823A3.522.880.060.302.822.58
ALNAAllena Pharm20190823A225.08121.8942.4442.9779.4478.92
ALNYAlnylam Phar20190823A22.668.263.253.615.014.66
ALOAlio Gold In20190823A50.2948.5915.9418.0432.6730.56
ALOTAstroNova, I20190823A176.40118.2283.1180.3735.1137.85
ALPNAlpine Immun20190823A2500.451179.13967.67967.67211.47211.47
ALRMAlarm.com Ho20190823A21.7818.6811.9112.436.776.25
ALRNAileron Ther20190823A355.12309.50274.41265.0035.0944.50
ALSKAlaska Commu20190823A156.4298.3571.7774.2926.5824.06
ALSNALLISON TRAN20190823A7.518.180.461.017.737.18
ALTAltimmune, I20190823A98.7889.2062.8665.3326.3423.87
ALTMAltus Midstr20190823A49.2259.0236.7439.5022.2819.56
ALTRAltair Engin20190823A30.2016.173.764.8912.4211.28
ALTSProShares Mo20190823ETF22.494.914.914.910.000.00
ALTYGlobal X Sup20190823ETF65.6830.7030.5430.540.160.16
ALVAutoliv, Inc20190823A12.707.141.271.885.875.26
ALXNAlexion Phar20190823A8.797.131.893.355.243.78
ALYAAlithya Grou20190823A75.5560.769.498.2951.2752.47
AMAntero Midst20190823A14.1811.625.386.466.235.15
AMAGAMAG Pharmac20190823A23.7313.530.481.8913.0511.64
AMALAmalgamated20190823A294.21172.00152.67159.0519.3312.95
AMATApplied Mate20190823A2.824.151.431.492.722.67
AMBAAmbarella, I20190823A25.7017.931.801.8616.1316.07
AMBCAmbac Financ20190823A23.3710.402.934.667.475.74
AMCAMC ENTERTAI20190823A10.528.805.023.733.775.07
AMCAiShares Russ20190823ETF16.3711.7212.0311.52-0.320.20
AMCIAMCI Acquisi20190823A19.98
AMCRAmcor plc Or20190823A10.6510.113.384.166.735.96
AMCXAMC Networks20190823A14.6715.17-0.59-0.3115.7615.47
AMDAdvanced Mic20190823A3.293.310.881.162.432.15
AMEAmetek, Inc.20190823A7.133.420.741.242.682.18
AMEDAmedisys Inc20190823A28.299.676.506.023.173.65
AMEHApollo Medic20190823A148.2980.4378.6579.891.780.54
AMGAffiliated M20190823A11.455.390.822.954.572.44
AMGNAmgen Inc20190823A5.853.70-0.130.543.843.17
AMHAMERICAN HOM20190823A4.253.932.022.271.911.66
AMJJP Morgan Al20190823ETN4.545.023.053.471.991.57
AMKAssetMark Fi20190823A82.6240.6432.0434.788.605.86
AMKRAmkor Techno20190823A14.4022.23-1.301.4523.5420.80
AMLPAlerian MLP20190823ETF11.228.165.516.272.641.88
AMNAMN Healthca20190823A29.7012.327.998.484.333.84
AMNBAmerican Nat20190823A184.54101.2879.6483.0021.6418.28
AMOMQraft AI-Enh20190823ETF31.73120.6320.24118.10100.402.53
AMOTAllied Motio20190823A202.0478.9641.3742.4437.6036.52
AMPAmeriprise F20190823A9.605.000.220.724.794.28
AMPEAmpio Pharma20190823A78.2780.8739.8851.2040.9929.66
AMPHAmphastar Ph20190823A26.4016.316.737.689.598.63
AMPYAmplify Ener20190823A40.7225.379.7111.0615.6614.32
AMRBAmerican Riv20190823A686.33558.83558.83558.830.000.00
AMRCAmeresco, In20190823A38.7818.326.965.4311.3712.89
AMRHAmeri Holdin20190823A157.20207.95199.76201.488.186.47
AMRKA-Mark Preci20190823A190.7882.7374.1076.128.636.61
AMRSAmyris Inc.20190823A37.5330.996.317.9324.6823.06
AMRXAmneal Pharm20190823A44.2840.6218.1919.3322.4321.30
AMSAmerican Sha20190823A419.1893.23123.15125.94-29.92-32.71
AMSCAmerican Sup20190823A52.9162.9423.7612.9139.1850.03
AMSFAMERISAFE, I20190823A52.0522.3513.3614.448.997.91
AMSWAAmerican Sof20190823A78.6232.9619.3421.9113.6211.05
AMTAmerican Tow20190823A5.723.050.981.132.071.92
AMTBAmerant Banc20190823A91.4929.6015.5816.7914.0212.81
AMTBBAmerant Banc20190823A652.54320.98224.15224.1596.8396.83
AMTDTD Ameritrad20190823A5.544.731.101.863.632.87
AMTXAemetis, Inc20190823A413.04228.49114.01135.26114.4893.23
AMUETRACS Aleri20190823ETN15.557.676.837.190.840.49
AMUBETRACS Aleri20190823ETN50.86
AMWDAmerican Woo20190823A40.2514.913.845.2511.079.66
AMZAInfraCap MLP20190823ETF22.4618.1211.9811.506.076.56
AMZNAmazon.Com I20190823A5.392.751.141.361.611.39
ANAutoNation,20190823A10.959.112.663.666.455.44
ANABAnaptysBio,20190823A45.6921.282.646.1218.6415.16
ANATAmerican Nat20190823A93.3725.5616.5818.328.997.25
ANDAAndina Acqui20190823A45.9820.1120.1120.110.000.00
ANDEAndersons In20190823A33.1014.205.445.848.768.37
ANETArista Netwo20190823A11.827.611.192.046.425.57
ANFAbercrombie20190823A9.838.603.083.565.525.04
ANGIANGI Homeser20190823A15.4614.505.246.349.278.17
ANGLVanEck Vecto20190823ETF10.353.973.143.330.830.64
ANGOAngioDynamic20190823A28.7674.2413.4865.9960.768.25
ANHAnworth Mort20190823A30.3325.3417.3017.888.037.46
ANIKAnika Therap20190823A51.3525.6718.7618.986.916.69
ANIPANI Pharmace20190823A64.4224.6914.3416.6210.358.07
ANIXAnixa Biosci20190823A220.1981.9057.2056.7024.7025.20
ANSSAnsys Inc20190823A13.785.582.822.982.762.60
ANTMANTHEM, INC.20190823A8.094.470.220.164.254.30
ANYSphere 3D Co20190823A443.50194.87167.37182.7927.5112.08
AOAiShares Core20190823ETF9.305.043.602.441.432.59
AOBCAmerican Out20190823A14.3612.492.392.7610.109.73
AOKiShares Core20190823ETF11.106.405.884.780.521.62
AOMiShares Core20190823ETF9.737.906.946.720.971.18
AONAon plc Clas20190823A8.884.411.211.483.202.93
AORiShares Core20190823ETF14.039.317.607.781.721.53
AOSA.O. Smith C20190823A7.135.664.043.421.622.24
AOSLAlpha and Om20190823A52.4327.317.388.8319.9318.48
APAmpco-Pittsb20190823A394.40160.52127.55127.5532.9732.97
APAApache Corpo20190823A5.745.601.381.854.213.75
APAMARTISAN PART20190823A18.039.811.992.637.827.18
APDAir Products20190823A8.104.324.574.66-0.25-0.34
APDNApplied DNA20190823A316.22238.75254.52254.47-15.77-15.71
APEIAmerican Pub20190823A88.3340.91-3.05-1.0943.9642.00
APENApollo Endos20190823A805.49717.22717.22717.220.000.00
APEXApex Global20190823A1641.84978.981015.471010.37-36.49-31.38
APHAmphenol Cor20190823A7.113.972.362.001.611.97
APHAAphria Inc.20190823A15.1212.897.006.495.896.40
APLEApple Hospit20190823A6.615.941.792.384.163.56
APLSApellis Phar20190823A62.6423.0614.0914.888.978.18
APLTApplied Ther20190823A866.09615.73609.93607.895.807.84
APMAptorum Grou20190823A154.44164.25164.25164.250.000.00
APOApollo Globa20190823A9.185.010.551.204.463.81
APOGApogee Enter20190823A31.2314.016.948.167.085.86
APPFAppFolio, In20190823A53.2421.0012.1512.398.848.61
APPNAppian Corpo20190823A24.1319.316.757.8712.5711.44
APPSDigital Turb20190823A18.9016.655.176.8611.489.80
APRNBlue Apron H20190823A56.6640.3636.7235.063.645.31
APTAlpha Pro Te20190823A111.2447.2238.7841.788.445.43
APTOAptose Biosc20190823A83.2560.0339.1538.4320.8721.60
APTSPreferred Ap20190823A17.1716.893.0312.1013.864.79
APTVAptiv PLC20190823A9.1812.334.138.128.214.21
APTXAptinyx Inc.20190823A193.3073.8833.6341.8240.2532.06
APVOAptevo Thera20190823A112.7490.6275.7375.5214.8915.09
APWCAsia Pacific20190823A49.3849.4349.4349.430.000.00
APYApergy Corpo20190823A38.5628.5718.1225.0810.453.49
APYXApyx Medical20190823A115.1378.7422.5933.3456.1545.40
AQBAquaBounty T20190823A137.6977.0968.0566.049.0411.04
AQMSAqua Metals,20190823A98.8480.0754.4056.0825.6723.99
AQNAlgonquin Po20190823A8.617.274.555.592.721.67
AQSTAquestive Th20190823A120.5081.7131.0459.3050.6722.41
AQUAEvoqua Water20190823A27.0412.4811.9910.280.492.21
ARANTERO RESOU20190823A29.9922.207.228.5014.9713.70
ARAAmerican Ren20190823A74.5852.5122.6620.7129.8431.79
ARAVAravive, Inc20190823A479.70268.54204.63206.3063.9062.24
ARAYAccuray Inco20190823A42.3135.2021.2421.7013.9613.50
ARCARC Document20190823A127.33117.2433.4635.4983.7881.76
ARCBArcBest Corp20190823A34.3927.184.277.6022.9119.58
ARCCAres Capital20190823A5.486.262.040.364.225.91
ARCEArco Platfor20190823A147.7867.8453.6656.4514.1811.39
ARCHArch Coal, I20190823A34.5913.725.036.508.697.21
ARCMArrow Reserv20190823ETF102.23
ARCOARCOS DORADO20190823A21.1518.389.1411.919.236.46
ARCTArcturus The20190823A172.12291.6795.4297.16196.25194.51
ARDArdagh Group20190823A36.2425.7917.7818.678.017.12
ARDSAridis Pharm20190823A448.02364.36248.73248.23115.63116.12
ARDXArdelyx, Inc20190823A70.1853.8613.7412.1140.1241.74
AREAlexandria R20190823A9.324.311.461.362.842.94
ARECAMERICAN RES20190823A175.26127.39114.22110.6713.1716.72
ARESAres Managem20190823A14.476.292.112.484.183.82
ARGOArgo Group I20190823A37.8414.987.898.237.106.76
ARGTGlobal X MSC20190823ETF23.8512.9711.9812.321.000.66
ARIAPOLLO COMME20190823A5.654.401.882.252.522.15
ARKFARK Fintech20190823ETF34.6422.4521.6322.360.820.10
ARKGARK Genomic20190823ETF21.0612.592.553.9210.048.67
ARKKARK Innovati20190823ETF14.2110.967.758.703.212.25
ARKQARK Autonomo20190823ETF27.1914.6710.0911.944.582.73
ARKRArk Restaura20190823A232.04
ARKWARK Next Gen20190823ETF12.7010.696.545.564.155.13
ARLAmerican Rea20190823A408.69288.41271.19275.7517.2212.67
ARLOArlo Technol20190823A39.1537.6013.6112.8723.9824.72
ARLPAlliance Res20190823A16.7625.515.325.7720.1919.74
ARMKARAMARK20190823A5.8323.18-0.483.5323.7019.69
ARMPArmata Pharm20190823A155.4082.9676.9376.936.036.03
ARNAArena Pharma20190823A33.2918.367.257.6411.1210.72
ARNCArconic Corp20190823A5.174.701.030.443.684.26
AROCArchrock Inc20190823A11.7217.074.606.0012.4711.08
AROWArrow Financ20190823A117.2042.0428.6630.1913.3811.85
ARPOAerpio Pharm20190823A442.75222.93261.76261.78-38.82-38.85
ARRARMOUR Resid20190823A7.196.694.634.192.092.53
ARTLArtelo Biosc20190823A495.12577.24486.11495.8291.1381.42
ARTNAArtesian Res20190823A187.33121.36113.44112.967.918.39
ARTWArts-Way Man20190823A228.02171.99171.99171.990.000.00
ARVNArvinas, Inc20190823A109.4043.5622.1724.7121.3918.85
ARWArrow Electr20190823A15.507.253.153.804.103.45
ARWRArrowhead Re20190823A22.7517.147.9212.509.234.64
ARYAARYA Science20190823A116.96
ASBAssociated B20190823A5.715.261.421.803.843.48
ASCARDMORE SHIP20190823A33.9623.463.545.0619.9218.40
ASEAGlobal X FTS20190823ETF290.54233.69269.72269.72-36.03-36.03
ASETFlexShares R20190823ETF68.3839.3137.6637.821.651.49
ASFIAsta Funding20190823A299.23115.6293.8395.4421.7920.18
ASGNASGN Incorpo20190823A19.618.002.923.265.084.74
ASHAshland Glob20190823A9.764.811.161.623.653.19
ASHRXtrackers Ha20190823ETF3.786.164.684.781.491.39
ASHSXtrackers Ha20190823ETF32.7558.7349.9643.578.7715.16
ASHXXtrackers MS20190823ETF137.06
ASIXAdvanSix Inc20190823A27.0711.643.874.927.776.72
ASMAvino Silver20190823A50.5249.4941.1743.308.326.20
ASMBAssembly Bio20190823A66.7442.2410.9511.4431.2930.80
ASNAAscena Retai20190823A59.9156.99-16.28-9.1973.2866.27
ASPNAspen Aeroge20190823A181.1146.3045.1545.611.150.69
ASPSAltisource P20190823A87.7967.3016.9824.6750.3242.63
ASPUASPEN GROUP,20190823A300.64205.58175.35187.2930.2218.29
ASRTAssertio The20190823A77.8565.3114.2824.6251.0340.69
ASRVAmeriServ Fi20190823A129.2568.9369.1969.19-0.26-0.26
ASTCAstrotech Co20190823A726.99421.19-353.46-353.46774.65774.65
ASTEAstec Indust20190823A40.0332.3610.1311.4422.2320.92
ASURAsure Softwa20190823A51.8028.751.856.4526.9022.30
ASYSAmtech Syste20190823A109.4096.6939.3642.7457.3353.95
ATAtlantic Pow20190823A45.0132.3322.7524.949.587.38
ATECAlphatec Hol20190823A40.9624.7714.5311.3110.2713.47
ATENA10 NETWORKS20190823A16.1812.805.986.976.825.83
ATESTCTest Symbol20190823A25.2113.8513.9113.81-0.070.03
ATESTGTEST SYMBOL20190823A29.1515.7915.7015.730.090.06
ATEXAnterix Inc.20190823A69.1921.3315.2116.426.124.91
ATGEAdtalem Glob20190823A23.9526.3416.5119.439.856.93
ATHAthene Holdi20190823A8.4210.180.651.929.538.26
ATHXAthersys, In20190823A79.1883.9335.0236.9648.9146.98
ATIAllegheny Te20190823A10.445.930.722.305.213.63
ATIFATIF Holding20190823A503.21305.32232.08284.4073.2320.91
ATKRAtkore Inter20190823A21.9910.974.094.366.886.62
ATLCAtlanticus H20190823A204.05187.04216.14188.48-29.10-1.42
ATLOAMES Nationa20190823A146.2161.1848.9749.3712.2111.82
ATMPiPath Select20190823ETF18.0111.5510.1510.421.401.13
ATNIATN Internat20190823A88.2232.8120.1822.6912.6310.11
ATNMActinium Pha20190823A138.48132.98112.43112.1720.5520.80
ATNXAthenex, Inc20190823A28.0819.128.8710.4910.258.63
ATOAtmos Energy20190823A7.713.460.991.142.472.32
ATOMAtomera Inco20190823A274.92145.34103.03107.6042.3137.74
ATOSAtossa Thera20190823A187.77124.89115.22114.169.6710.74
ATRAptarGroup,20190823A18.126.483.353.093.133.39
ATRAAtara Biothe20190823A41.5820.555.938.0914.6212.46
ATRCAtriCure, In20190823A35.7112.173.675.408.506.77
ATROAstronics Co20190823A26.1610.670.552.0010.128.67
ATRSAntares Phar20190823A31.0021.708.3612.0113.339.66
ATSGAir Transpor20190823A23.7618.214.314.6913.9013.52
ATTOAtento S.A.20190823A74.5747.2818.8321.6628.4425.62
ATUSAltice USA,20190823A4.054.000.070.623.933.38
ATVIActivision B20190823A3.542.300.580.451.711.85
ATXIAvenue Thera20190823A188.9590.9177.7078.7713.2112.14
AUBAtlantic Uni20190823A25.7315.364.424.9510.9410.41
AUBNAuburn Natio20190823A418.33109.98109.98109.980.000.00
AUDCAudioCodes L20190823A37.2721.706.899.3214.8112.43
AUGAuryn Resour20190823A112.1280.2965.9970.9414.309.35
AUMNGolden Miner20190823A66.8555.0744.3544.7810.7910.35
AUPHAurinia Phar20190823A26.3118.2311.6610.046.578.18
AUSFGlobal X Ada20190823ETF31.1812.56-0.90-0.8413.4513.39
AUTOAutoWeb, Inc20190823A399.26242.47212.06212.0630.4130.41
AUYYamana Gold,20190823A28.2124.099.9911.1014.0912.98
AVAAvista Corpo20190823A16.487.003.383.663.623.34
AVAVAeroVironmen20190823A33.0020.154.144.9116.0115.24
AVBAvalonBay Co20190823A9.525.081.892.413.182.66
AVCOAvalon Globo20190823A103.9474.4564.9565.389.509.07
AVDAmerican Van20190823A44.9022.097.056.6515.0415.46
AVEOAVEO Pharmac20190823A42.5831.3228.2028.643.122.68
AVGOBroadcom Inc20190823A8.245.362.872.932.492.43
AVGRAvinger, Inc20190823A107.1577.2771.9372.155.335.12
AVIDAvid Technol20190823A37.6630.90-2.41-1.8233.3132.72
AVLRAvalara, Inc20190823A22.9315.3410.8612.154.483.19
AVNSAvanos Medic20190823A39.7012.163.095.709.086.46
AVNWAviat Networ20190823A145.82153.15150.09150.003.053.14
AVROAVROBIO, Inc20190823A97.4947.8330.7631.9417.0715.90
AVTAvnet, Inc.20190823A12.685.691.251.954.453.74
AVTRAvantor, Inc20190823A28.429.183.626.845.562.34
AVXLAnavex Life20190823A83.1551.9428.8126.4623.1325.48
AVYAvery Dennis20190823A10.715.101.581.583.523.52
AVYAAvaya Holdin20190823A12.8510.082.753.317.346.77
AWIArmstrong Wo20190823A19.116.802.843.213.963.59
AWKAmerican Wat20190823A6.622.98-1.37-0.164.363.14
AWRAmerican Sta20190823A17.378.033.554.264.483.77
AWREAware Inc20190823A483.90186.02191.62193.23-5.60-7.21
AWTMAware Ultra-20190823ETF6.131.991.991.990.000.00
AWXAvalon Holdi20190823A266.6779.8856.6856.6823.2023.20
AXAxos Financi20190823A18.5423.096.726.9316.3716.23
AXASAbraxas Petr20190823A93.7272.3049.7657.5522.5414.75
AXDXAccelerate D20190823A66.1716.807.538.469.278.34
AXEAnixter Inte20190823A34.4614.789.109.565.685.22
AXGNAxogen, Inc.20190823A29.9455.283.814.4351.4850.86
AXGTAxovant Gene20190823A112.7164.1527.7029.7636.4534.39
AXJLWisdomTree A20190823ETF33.7214.0322.6314.08-8.61-0.05
AXLAmerican Axl20190823A15.6615.154.7610.4210.394.74
AXLAAxcella Heal20190823A762.35229.87218.00218.0011.8711.87
AXNXAxonics Modu20190823A73.9259.5912.4913.7547.1045.84
AXPAmerican Exp20190823A3.232.390.941.231.451.16
AXRAMREP Corpor20190823A671.96453.66453.66453.660.000.00
AXSAxis Capital20190823A10.004.190.750.863.433.33
AXSMAxsome Thera20190823A30.4615.415.485.949.929.47
AXTAAxalta Coati20190823A5.804.232.012.052.232.19
AXTIAXT Inc20190823A43.4442.0680.3563.22-38.21-21.12
AXUAlexco Resou20190823A51.8140.9923.6123.5117.3817.47
AYAtlantica Yi20190823A14.807.994.384.833.613.16
AYIAcuity Brand20190823A32.3513.466.887.616.595.85
AYTUAytu BioScie20190823A225.85184.77180.63175.124.159.66
AYXAlteryx, Inc20190823A18.1312.322.325.0510.007.27
AZOAutoZone, In20190823A13.946.831.421.715.095.03
AZREAzure Power20190823A164.34142.25108.95102.3833.3039.86
AZRXAzurRx BioPh20190823A120.50125.0926.9553.9198.1471.18
AZZAZZ Inc.20190823A46.2638.186.807.9931.3730.18
BBarnes Group20190823A41.1813.9812.7013.781.280.20
BABoeing Compa20190823A5.053.751.352.042.401.71
BABInvesco Taxa20190823ETF6.863.783.423.650.350.13
BACBank of Amer20190823A3.733.450.420.943.032.51
BAHBooz Allen H20190823A8.654.751.531.733.223.02
BALiPath Series20190823ETN35.1319.2925.9017.85-6.611.44
BAMBrookfield A20190823A2.413.891.721.832.172.07
BANCBanc of Cali20190823A16.9516.9814.5513.442.433.56
BANDBandwidth In20190823A47.7620.156.839.8313.3210.33
BANFBancfirst Co20190823A45.2822.1112.9717.039.145.07
BANRBanner Corp.20190823A25.8410.632.052.588.588.05
BANXStoneCastle20190823A110.8665.4165.4665.46-0.05-0.05
BAPCredicorp LT20190823A14.816.951.662.115.304.84
BAPRInnovator S&20190823ETF31.7717.4612.2611.755.205.72
BASIBioanalytica20190823A70.5473.8238.9338.9334.8834.88
BATRALiberty Medi20190823A48.7125.4013.7518.3411.657.06
BATRKLiberty Medi20190823A39.3129.209.8011.8319.4017.37
BATTAmplify Adva20190823ETF35.3529.0034.8634.86-5.87-5.87
BAUGInnovator S&20190823ETF43.4727.4727.2623.980.223.50
BAXBaxter Inter20190823A5.217.531.281.256.256.28
BBBlackBerry L20190823A14.2413.624.284.659.358.96
BBAXJPMorgan Bet20190823ETF23.7713.109.2113.873.89-0.77
BBBYBed Bath & B20190823A12.2812.565.806.806.765.76
BBCVirtus LifeS20190823ETF43.8280.4339.0179.9041.420.52
BBCAJPMorgan Bet20190823ETF6.264.712.293.282.421.43
BBCPConcrete Pum20190823A271.72105.9464.7972.6841.1533.26
BBDCBarings BDC,20190823A21.9817.0712.9313.034.144.04
BBEUJPMorgan Bet20190823ETF5.584.293.733.940.560.35
BBGIBeasley Broa20190823A153.34111.6132.0936.1079.5375.51
BBHVanEck Vecto20190823ETF12.9411.7011.1111.330.600.38
BBIOBridgeBio Ph20190823A176.47102.3468.4775.5833.8726.76
BBJPJPMorgan Bet20190823ETF6.324.273.733.450.540.83
BBPVirtus LifeS20190823ETF27.8819.9612.7618.247.201.72
BBREJPMorgan Bet20190823ETF5.1912.8010.9611.211.841.59
BBSAJPMorgan Bet20190823ETF7.087.667.667.660.000.00
BBSIBarrett Busi20190823A71.2141.6028.0532.4313.559.17
BBUBrookfield B20190823A36.1324.6516.7516.997.907.66
BBUSJPMorgan Bet20190823ETF162.03134.54134.54134.540.000.00
BBWBuild-A-Bear20190823A69.4840.4211.3717.6829.0522.74
BBXBBX Capital20190823A51.7954.6935.0636.8419.6317.90
BBYBest Buy Com20190823A6.863.750.951.762.801.99
BCBrunswick Co20190823A12.706.330.552.015.784.32
BCBPBCB Bancorp20190823A73.1747.7224.1727.4623.5520.25
BCCBoise Cascad20190823A27.3912.136.297.295.844.84
BCDAberdeen Sta20190823ETF27.6021.7721.7721.770.000.00
BCDABioCardia, I20190823A340.56294.62294.59294.590.030.03
BCEBCE, Inc.20190823A2.303.151.531.651.641.51
BCEIBONANZA CREE20190823A49.6626.716.8111.0719.9015.64
BCELAtreca, Inc.20190823A261.67144.0746.7359.2397.3484.83
BCIAberdeen Sta20190823ETF21.2611.6012.0612.10-0.46-0.51
BCLIBrainstorm C20190823A78.8146.7531.8034.8514.9611.90
BCMiPath Pure B20190823ETN22.8813.1013.0313.100.070.00
BCMLBayCom Corp20190823A165.2389.3165.9376.6123.3812.69
BCOThe Brink's20190823A22.8712.188.107.764.084.42
BCOMB Communicat20190823A593.30596.52604.53604.53-8.01-8.01
BCORBlucora, Inc20190823A26.2716.483.566.8112.939.67
BCOVBrightcove,20190823A32.2313.374.685.678.697.70
BCOW1895 Bancorp20190823A327.46117.55340.07340.07-222.52-222.52
BCPCBalchem Corp20190823A33.1715.778.8210.016.965.76
BCRXBioCryst Pha20190823A39.1232.1216.1217.6815.9714.40
BCSFBain Capital20190823A37.3720.9317.1117.543.833.40
BCTFBancorp 34,20190823A100.8844.940.73-0.9644.2245.90
BDCBelden Inc.20190823A20.868.411.272.457.145.96
BDCSUBS AG Excha20190823ETN52.3331.6431.6331.640.010.00
BDCZETRACS Wells20190823ETN59.50
BDGEBridge Banco20190823A135.8641.8232.7633.669.068.16
BDLFlanigan's E20190823A943.26
BDNBrandywine R20190823A7.396.022.002.044.023.97
BDRBlonder Tong20190823A626.17434.01469.32469.32-35.31-35.31
BDSIBioDelivery20190823A28.0931.2436.4611.30-5.2219.94
BDXBecton, Dick20190823A8.534.331.742.202.582.12
BEBloom Energy20190823A23.6819.5011.4912.318.017.19
BEATBioTelemetry20190823A27.4221.231.633.5619.6017.66
BECNBeacon Roofi20190823A19.528.463.553.914.914.55
BELFABel Fuse Inc20190823A1384.36969.54706.58667.08262.96302.47
BELFBBel Fuse Inc20190823A172.2648.8738.1035.1810.7613.68
BENFranklin Res20190823A4.494.361.091.283.273.08
BEPBrookfield R20190823A10.787.267.266.900.000.36
BERYBerry Global20190823A10.487.515.235.542.291.97
BFABrown-Forman20190823A31.6020.4412.1614.058.286.39
BFBBrown-Forman20190823A5.382.650.681.161.971.49
BFAMBRIGHT HORIZ20190823A19.877.782.743.555.034.22
BFCBank First C20190823A225.9565.8648.0461.9217.823.94
BFINBankFinancia20190823A57.9748.3622.1223.5026.2524.87
BFITGlobal X Hea20190823ETF107.57127.65124.96125.022.692.63
BFORBarron's 40020190823ETF13.6217.6722.9123.93-5.24-6.26
BFSSaul Centers20190823A75.7447.1133.3938.1913.718.92
BFSTBusiness Fir20190823A453.92152.77108.23112.0044.5340.77
BGBunge Limite20190823A10.115.942.704.293.261.65
BGCPBGC Partners20190823A20.1716.514.215.4012.2911.10
BGFVBig 5 Sporti20190823A75.9658.6134.5038.3024.1120.31
BGGBriggs & Str20190823A31.9622.1813.6815.308.506.87
BGIBirks Group20190823A472.79434.44434.44434.440.000.00
BGRNiShares Glob20190823ETF22.2116.8216.7916.790.030.03
BGSB&G Foods, I20190823A9.016.610.321.966.294.64
BGSFBG Staffing20190823A177.89109.1576.6877.9032.4731.25
BHBiglari Hold20190823A151.0969.8215.2519.4054.5750.42
BHABiglari Hold20190823A0.26
BHATBlue Hat Int20190823A137.17159.11107.30104.9551.8154.16
BHBBar Harbor B20190823A128.3967.0247.5663.3519.453.66
BHCBausch Healt20190823A5.696.581.891.714.684.87
BHEBenchmark El20190823A18.0414.644.124.8910.519.75
BHFBrighthouse20190823A13.7718.722.543.3116.1915.41
BHLBBerkshire Hi20190823A23.2711.800.771.7511.0410.05
BHRBraemar Hote20190823A60.4430.89-1.144.8132.0226.08
BHTGBioHiTech Gl20190823A543.51346.97303.72303.7243.2543.25
BHVNBiohaven Pha20190823A35.2115.427.5310.487.904.94
BIBProShares Ul20190823ETF11.266.941.221.825.725.13
BIBLInspire 10020190823ETF35.9629.7429.5129.480.230.26
BICKFirst Trust20190823ETF106.76145.22145.22145.220.000.00
BIGBig Lots, In20190823A18.4012.185.087.777.104.41
BIIBBiogen Inc.20190823A8.634.651.441.843.212.82
BILSPDR Bloombe20190823ETF1.091.851.851.850.000.00
BIMIBOQI Interna20190823A400.55245.87226.30230.9819.5714.88
BIOBio-Rad Labo20190823A41.0516.806.717.2610.099.54
BIOBBio-Rad Labo20190823A97.05
BIOCBiocept, Inc20190823A74.0266.2045.7347.3820.4718.82
BIOLBiolase, Inc20190823A485.84312.8632.7737.38280.09275.47
BIOXBioceres Cro20190823A285.10211.40121.74144.2789.6567.13
BIPBrookfield I20190823A7.655.21-0.101.785.313.43
BISProShares Ul20190823ETF12.1615.259.4010.525.854.72
BIVVanguard Int20190823ETF2.581.110.910.820.200.29
BIZDVanEck Vecto20190823ETF13.717.857.067.190.790.66
BJBJs Wholesal20190823A11.706.262.153.194.103.07
BJANInnovator S&20190823ETF23.8111.379.5911.421.78-0.05
BJKVanEck Vecto20190823ETF76.1667.6610.3610.3657.3057.30
BJRIBJ's Restaur20190823A19.5628.66-1.02-0.5729.6829.23
BJULInnovator S&20190823ETF27.7017.1111.919.455.207.66
BJUNInnovator S&20190823ETF38.8869.4369.4369.430.000.00
BKBank of New20190823A3.362.360.080.292.292.07
BKCCBlackRock Ca20190823A25.3716.779.928.906.857.87
BKDBrookdale Se20190823A12.8612.304.517.517.794.78
BKEThe Buckle,20190823A28.0727.756.8710.7620.8816.99
BKEPBlueknight E20190823A87.9071.5631.0831.1740.4840.39
BKFiShares MSCI20190823ETF15.9913.249.1310.864.112.38
BKHBlack Hills20190823A12.125.401.431.893.963.51
BKIBlack Knight20190823A12.284.451.911.932.542.53
BKLNInvesco Seni20190823ETF4.443.382.532.670.840.70
BKNGBooking Hold20190823A14.646.582.793.233.543.07
BKSCBank of Sout20190823A358.26119.3889.96101.5629.4217.82
BKTIBK Technolog20190823A259.33202.24108.22108.2294.0294.02
BKUBankunited,20190823A10.485.941.792.704.153.24
BKYIBIO-key Inte20190823A671.88471.40471.40471.400.000.00
BLBlackLine, I20190823A36.7311.469.9110.221.551.24
BLBDBlue Bird Co20190823A117.7760.4028.6635.4031.7425.00
BLCMBellicum Pha20190823A72.1097.2784.1287.7713.159.50
BLCNReality Shar20190823ETF112.3840.0622.0019.0718.0620.99
BLDTopBuild Cor20190823A27.1012.126.777.535.354.59
BLDPBallard Powe20190823A25.0723.655.146.4918.5117.15
BLDRBuilders Fir20190823A11.146.210.231.235.974.97
BLESInspire Glob20190823ETF183.6991.8291.8791.73-0.060.09
BLFSBioLife Solu20190823A61.3954.3417.5419.8136.8034.53
BLHYVirtus Newfl20190823ETF29.869.139.859.85-0.73-0.73
BLINBridgeline D20190823A182.16128.4198.6394.6429.7833.77
BLKBlackrock, I20190823A10.675.392.182.673.212.72
BLKBBlackbaud, I20190823A36.3311.984.885.607.106.38
BLLBall Corpora20190823A5.367.020.470.756.556.28
BLMNBloomin' Bra20190823A9.827.422.473.204.954.22
BLNKBlink Chargi20190823A111.9876.9259.0959.4317.8417.50
BLOKAmplify Tran20190823ETF28.4047.1146.6446.650.460.46
BLPHBellerophon20190823A184.26160.86134.07133.7126.7827.15
BLUEbluebird bio20190823A22.7812.504.625.407.887.09
BLVVanguard Lon20190823ETF8.163.862.413.181.450.69
BLXBanco Latino20190823A43.5318.419.1911.069.217.35
BMCHBMC Stock Ho20190823A18.0613.402.322.1311.0811.27
BMIBadger Meter20190823A32.1211.956.397.435.564.52
BMLPDorsey Wrigh20190823ETF53.05101.41101.28101.410.130.00
BMOBank of Mont20190823A3.382.470.690.791.781.68
BMRABIOMERICA IN20190823A512.41353.6699.52121.62254.14232.03
BMRCBank of Mari20190823A100.8023.3314.2318.429.104.92
BMRNBioMarin Pha20190823A13.366.501.952.404.554.09
BMTCBryn Mawr Ba20190823A42.3322.8113.2715.359.547.46
BMYBristol-Myer20190823A2.202.580.620.621.961.97
BNDVanguard Tot20190823ETF1.190.800.500.510.300.30
BNDCFlexShares C20190823ETF20.9626.4326.4326.430.000.00
BNDWVanguard Tot20190823ETF7.105.125.115.060.010.05
BNDXVanguard Tot20190823ETF1.700.970.700.790.270.18
BNEDBarnes & Nob20190823A39.7925.0114.4714.8510.5410.11
BNFTBenefitfocus20190823A35.5519.378.047.7011.3411.67
BNGOBionano Geno20190823A1079.07640.25-390.77-390.771031.021031.02
BNKDMicroSectors20190823ETN19.0129.64-22.371.7152.0127.92
BNKOMicroSectors20190823ETN18.8514.39-38.14-6.4652.5320.85
BNKUMicroSectors20190823ETN24.2618.521.58-2.0816.9420.59
BNKZMicroSectors20190823ETN16.6722.76-3.417.4026.1815.36
BNSBank of Nova20190823A2.032.770.630.682.152.10
BNSOBonso Electr20190823A632.53547.87547.87547.870.000.00
BOCHBank of Comm20190823A47.1422.3118.9119.033.403.31
BOCTInnovator S&20190823ETF24.4412.9711.8711.481.111.49
BOHBank of Hawa20190823A27.2111.886.488.335.403.56
BOKFBOK Financia20190823A29.1311.113.684.577.436.54
BOMNBoston Omaha20190823A51.8130.6315.0015.7615.6314.87
BONDPIMCO Active20190823ETF3.422.091.411.400.690.69
BOOMDMC Global I20190823A34.9511.263.654.597.616.67
BOOTBoot Barn Ho20190823A23.3012.046.537.065.514.98
BORRBorr Drillin20190823A168.90220.31229.02248.85-8.71-28.54
BOSCB.O.S. Bette20190823A603.7594.8827.6239.3667.2755.52
BOSSGlobal X Fou20190823ETF29.3715.89-21.27-16.0837.1531.97
BOTJBank of the20190823A285.81293.97293.97293.970.000.00
BOTZGlobal X Fun20190823ETF6.355.484.153.491.331.99
BOUTInnovator IB20190823ETF75.6818.8712.8415.136.043.75
BOXBOX, INC.20190823A8.576.262.642.923.623.34
BOXLBoxlight Cor20190823A304.45182.35156.42157.0725.9325.27
BPFHBoston Priva20190823A15.6219.833.764.9116.0714.92
BPMCBlueprint Me20190823A31.7814.35-0.012.4214.3611.93
BPMPBP Midstream20190823A28.9711.22-1.710.7512.9310.47
BPMXBioPharmX Co20190823A104.50169.77166.35153.133.4216.64
BPOPPopular Inc20190823A13.615.861.282.064.583.80
BPRNThe Bank of20190823A94.0741.6233.0334.598.597.03
BPTBP Prudhoe B20190823A53.7642.4332.6131.959.8210.48
BPTHBio-Path Hol20190823A82.0646.3322.9433.8723.4012.46
BPYBrookfield P20190823A5.514.850.870.753.984.10
BRBroadridge F20190823A7.392.530.791.161.741.37
BRCBrady Corpor20190823A28.367.663.634.704.022.96
BREWCraft Brew A20190823A41.4332.989.9914.0622.9918.92
BRFVanEck Vecto20190823ETF63.0246.4640.9442.015.524.45
BRGBluerock Res20190823A23.0414.869.1610.115.704.75
BRIDBridgford Fo20190823A478.61197.49202.40202.73-4.92-5.24
BRKABerkshire Ha20190823A0.010.400.000.00
BRKBBERKSHIRE HA20190823A3.522.100.991.091.111.02
BRKLBrookline Ba20190823A17.8416.735.468.4911.288.25
BRKRBruker Corpo20190823A12.664.361.191.623.182.74
BRKSBrooks Autom20190823A20.6011.132.39-0.418.7411.54
BRNBarnwell Ind20190823A353.4936.21-25.14-5.5661.3641.77
BROBrown & Brow20190823A5.373.350.310.833.042.52
BROGBrooge Energ20190823A19.5919.6019.6019.600.000.00
BRPABig Rock Par20190823A582.68193.24193.24193.240.000.00
BRQSBorqs Techno20190823A2044.44
BRTBRT Apartmen20190823A122.13225.73217.63216.598.109.14
BRXBRIXMOR PROP20190823A5.925.691.191.794.503.90
BRYBerry Corpor20190823A33.4019.186.918.0212.2711.16
BRZUDirexion Dai20190823ETF7.745.533.712.931.822.60
BSAEInvesco Bull20190823ETF34.8235.1435.1435.140.000.00
BSBEInvesco Bull20190823ETF38.4716.6216.6216.620.000.00
BSCEInvesco Bull20190823ETF37.8230.8630.8630.860.000.00
BSCKInvesco Bull20190823ETF5.125.525.305.320.220.20
BSCLInvesco Bull20190823ETF5.034.024.622.91-0.601.11
BSCMInvesco Bull20190823ETF5.754.456.314.69-1.86-0.24
BSCNInvesco Bull20190823ETF20.358.027.518.060.51-0.03
BSCOInvesco Bull20190823ETF12.838.087.437.810.650.26
BSCPInvesco Bull20190823ETF10.745.995.835.930.160.06
BSCQInvesco Bull20190823ETF19.8620.3816.7818.873.611.51
BSCRInvesco Bull20190823ETF16.609.829.289.830.53-0.02
BSCSInvesco Bull20190823ETF26.7710.5310.5510.64-0.02-0.11
BSDEInvesco Bull20190823ETF32.7031.7131.7131.710.000.00
BSETBassett Furn20190823A118.0552.2821.1725.3831.1226.90
BSGMBioSig Techn20190823A67.2343.828.426.9735.4036.85
BSIGBrightSphere20190823A26.8618.50-0.8911.9819.386.52
BSJKInvesco Bull20190823ETF8.765.865.045.260.820.60
BSJLInvesco Bull20190823ETF14.625.954.225.371.730.58
BSJMInvesco Bull20190823ETF20.356.095.055.701.040.39
BSJNInvesco Bull20190823ETF26.8111.328.959.532.381.79
BSJOInvesco Bull20190823ETF33.9221.5521.7522.31-0.20-0.76
BSJPInvesco Bull20190823ETF26.8218.1617.1217.121.041.04
BSJQInvesco Bull20190823ETF24.8313.2811.2413.142.030.13
BSMBlack Stone20190823A25.7318.6514.7811.673.886.98
BSQRBSQUARE Corp20190823A180.84186.20186.20186.200.000.00
BSRRSierra Banco20190823A143.2384.7157.6965.0927.0219.62
BSTCBioSpecifics20190823A129.3468.8136.7547.5732.0621.24
BSVVanguard Sho20190823ETF1.280.650.450.450.200.20
BSVNBank7 Corp.20190823A256.8056.8857.0058.03-0.12-1.15
BSXBoston Scien20190823A3.025.534.354.801.180.73
BTAIBioXcel Ther20190823A222.49121.9064.6276.7657.2845.13
BTALAGFiQ U.S. M20190823ETF23.0111.014.845.256.175.76
BTEBaytex Energ20190823A79.8669.8926.1531.1243.7338.77
BTECPrincipal He20190823ETF30.1224.9724.9724.970.000.00
BTGB2Gold Corp.20190823A28.8723.9411.8012.8912.1411.04
BTNBallantyne S20190823A591.58352.36280.75304.4771.6147.89
BTUPeabody Ener20190823A19.0397.3113.4214.9083.9082.48
BULPacer US Cas20190823ETF17.091.70-2.551.704.240.00
BURLBURLINGTON S20190823A13.216.522.512.944.013.58
BUSEFirst Busey20190823A30.7013.573.825.229.768.35
BUYUSCF SummerH20190823ETF59.4441.6175.6675.66-34.05-34.05
BUYNUSCF SummerH20190823ETF80.1579.9394.4994.49-14.57-14.57
BVBrightView H20190823A38.0016.51-2.80-0.2019.3116.71
BVALBrand Value20190823ETF20.0218.9918.6418.640.350.35
BVSNBroadvision20190823A360.92212.36202.98202.989.389.38
BWBabcock & Wi20190823A74.2641.9535.6331.956.3210.01
BWABorgWarner I20190823A8.235.672.651.973.023.70
BWBBridgewater20190823A189.7252.9245.9647.176.975.75
BWENBroadwind En20190823A299.21178.94100.38100.0978.5578.85
BWFGBankwell Fin20190823A144.0265.3613.6125.1151.7540.25
BWLABowl America20190823A618.55486.12486.12486.120.000.00
BWXSPDR Bloombe20190823ETF11.716.014.854.781.161.23
BWXTBWX Technolo20190823A18.088.683.763.794.924.89
BWZSPDR Bloombe20190823ETF31.9525.0625.6725.67-0.61-0.61
BXThe Blacksto20190823A4.623.171.351.021.822.14
BXCBlueLinx Hol20190823A71.1938.1517.9022.1120.2516.03
BXGBluegreen Va20190823A80.6335.9412.6116.8023.3319.14
BXMTBlackstone M20190823A4.544.221.641.712.592.51
BXPBoston Prope20190823A9.625.190.753.234.441.96
BXSBancorpSouth20190823A15.426.601.081.535.535.08
BYByline Banco20190823A36.4417.2110.4310.736.796.48
BYDBoyd Gaming20190823A16.418.664.714.623.954.04
BYFCBroadway Fin20190823A523.67218.26216.51238.661.75-20.40
BYLDiShares Yiel20190823ETF14.4911.1811.689.84-0.501.34
BYNDBeyond Meat,20190823A18.7310.716.877.583.843.13
BYSIBeyondSpring20190823A252.41140.22120.30119.6619.9220.55
BZHBeazer Homes20190823A19.5710.323.955.586.374.74
BZQProShares Ul20190823ETF7.243.21-1.32-0.404.533.60
CCitigroup In20190823A1.782.131.520.450.611.68
CAAPCorporacion20190823A100.6183.472.1930.9481.2952.53
CAASChina Automo20190823A128.18181.79101.45108.9080.3372.88
CACCamden Natio20190823A130.4355.9044.9247.7110.988.19
CACCCredit Accep20190823A45.6520.1013.7513.835.445.35
CACGClearBridge20190823ETF26.6317.2321.3120.66-4.07-3.42
CACICACI INTERNA20190823A32.3613.434.053.749.399.70
CADECadence Banc20190823A11.498.602.583.916.024.69
CAECAE INC20190823A8.354.571.081.443.493.14
CAGConagra Bran20190823A4.302.63-0.77-0.673.373.29
CAHCardinal Hea20190823A6.905.511.932.183.593.34
CAICAI Internat20190823A33.6724.807.348.4217.4616.38
CAKECheesecake F20190823A12.527.233.224.114.013.12
CALCaleres Inc20190823A18.9512.272.524.779.757.50
CALACalithera Bi20190823A49.0228.927.979.5620.9619.36
CALFPacer US Sma20190823ETF18.2216.1216.2116.42-0.09-0.31
CALMCal-Maine Fo20190823A14.466.620.591.666.034.96
CALXCALIX, INC.20190823A26.5815.651.413.7314.2411.91
CAMPCalAmp Corp.20190823A29.3624.404.274.2420.1320.16
CAMTCamtek Ltd20190823A48.5139.2213.0614.5126.1624.71
CAPEiPath Shille20190823ETN13.328.136.557.901.580.22
CAPLCrossAmerica20190823A108.1886.1978.4878.587.717.61
CAPRCapricor The20190823A158.92106.5454.7265.5251.8241.02
CARAvis Budget20190823A11.217.180.711.826.485.36
CARACara Therape20190823A27.0113.864.994.858.869.00
CARECARTER BANK20190823A167.4776.5870.5170.436.076.15
CARGCarGurus, In20190823A21.1910.225.095.475.134.75
CAROCarolina Fin20190823A53.3739.3217.5217.8121.8021.51
CARSCars.com Inc20190823A15.3913.212.204.2411.018.98
CARVCarver Banco20190823A392.29302.18302.18302.180.000.00
CARZFirst Trust20190823ETF42.0929.6028.3428.351.261.25
CASACasa Systems20190823A43.8525.3817.9215.657.479.73
CASHMeta Financi20190823A21.5333.03-1.072.5334.1030.49
CASICASI Pharmac20190823A75.9740.9216.4919.7524.4321.17
CASSCass Informa20190823A155.5644.3836.4335.027.959.36
CASYCasey's Gene20190823A21.328.063.704.294.373.77
CATCaterpillar20190823A4.212.100.101.012.001.09
CATBCatabasis Ph20190823A262.9483.0040.1139.6642.9043.35
CATCCAMBRIDGE BA20190823A180.3378.7166.7765.5911.9413.12
CATHGlobal X S&P20190823ETF12.037.266.395.540.871.72
CATMCardtronics20190823A21.1413.613.225.2510.398.36
CATOCATO CORP20190823A32.1518.545.578.2212.9710.32
CATSCatasys Inc.20190823A96.4146.0828.1329.6217.9516.47
CATYCathay Gener20190823A13.8613.832.203.1511.6210.68
CBChubb Limite20190823A5.783.62-0.29-0.063.923.69
CBANColony Bankc20190823A271.79128.0287.2697.4140.7630.61
CBATCBAK Energy20190823A141.6295.7756.0861.0939.6934.68
CBAYCymabay Ther20190823A44.7126.279.9613.8116.3112.45
CBBCincinnati B20190823A28.9118.326.407.0511.9311.27
CBFVCB Financial20190823A334.32206.59150.38152.9056.2153.69
CBIOCatalyst Bio20190823A81.5179.9729.1131.2650.8748.72
CBLCBL& Associa20190823A44.3350.8225.8829.4024.9421.41
CBLICleveland Bi20190823A1140.42348.42348.42348.420.000.00
CBMBCBM Bancorp,20190823A133.95111.36109.71112.721.65-1.36
CBMGCellular Bio20190823A146.08203.4682.5147.49120.95155.97
CBNKCapital Banc20190823A178.09130.44123.68123.686.756.75
CBOECboe Global20190823A12.2814.736.827.847.906.89
CBONVanEck Vecto20190823ETF65.7567.0567.0567.050.000.00
CBPOChina Biolog20190823A46.0227.8818.2718.699.619.20
CBRECBRE GROUP,20190823A6.167.25-1.57-0.518.827.76
CBRLCracker Barr20190823A12.935.801.822.373.983.43
CBSHCommerce Ban20190823A13.626.392.413.343.993.05
CBTCabot Corpor20190823A17.557.09-0.240.297.336.80
CBTXCBTX, Inc. C20190823A160.1991.4766.9068.7024.5722.77
CBUCommunity Ba20190823A26.059.953.114.106.855.85
CBZCBIZ, Inc.20190823A17.3510.131.961.138.179.00
CCThe Chemours20190823A10.8810.645.685.254.975.39
CCBCoastal Fina20190823A306.80130.07127.50126.022.584.06
CCBGCapital City20190823A123.1643.4033.4035.309.998.09
CCCClarivate An20190823A17.335.653.493.992.161.66
CCCLChina Cerami20190823A486.42452.00223.61375.28228.3976.72
CCDCalamos Dyna20190823A44.7332.7223.2322.919.499.81
CCEPCoca-Cola Eu20190823A6.613.382.151.931.231.45
CCFChase Corpor20190823A142.8554.9644.7747.4010.197.56
CCHCollier Cree20190823A27.8924.6125.8825.88-1.26-1.26
CCICrown Castle20190823A5.172.190.710.881.481.32
CCJCameco Corpo20190823A11.7410.352.843.187.517.17
CCKCrown Holdin20190823A9.814.641.551.553.103.09
CCLCarnival Cor20190823A2.752.420.881.161.551.27
CCLPCSI Compress20190823A108.5076.7120.0237.2056.6939.51
CCMPCabot Microe20190823A33.9614.446.476.607.977.85
CCNECNB Financia20190823A181.2473.8664.6164.169.259.70
CCOClear Channe20190823A39.3529.858.5312.5121.3217.34
CCOICogent Commu20190823A24.209.253.993.935.265.31
CCORCore Alterna20190823ETF43.3827.3022.2625.565.051.75
CCRCONSOL Coal20190823A87.6377.7640.2754.4837.4923.29
CCRCChina Custom20190823A721.19249.09183.45222.0865.6427.01
CCRNCross Countr20190823A49.4639.853.988.1435.8731.72
CCSCENTURY COMM20190823A18.1510.093.234.066.866.03
CCXChurchill Ca20190823A101.70
CCXIChemoCentryx20190823A64.0829.4011.229.2518.1720.15
CDAYCeridian HCM20190823A15.567.883.013.924.883.96
CDCVictoryShare20190823ETF8.286.333.203.653.132.67
CDECoeur Mining20190823A19.3816.856.007.4810.849.35
CDEVCentennial R20190823A23.4231.3212.2213.0819.1318.27
CDKCDK Global,20190823A9.844.280.830.963.443.32
CDLVictoryShare20190823ETF18.5710.918.269.482.651.43
CDLXCardlytics,20190823A51.5318.366.318.3612.0510.00
CDMOAvid Bioserv20190823A59.8941.8813.9414.0427.9427.85
CDNACareDx, Inc.20190823A37.4627.479.6512.0817.8215.39
CDNSCadence Desi20190823A6.0110.002.342.187.677.82
CDORCondor Hospi20190823A9.099.029.029.020.000.00
CDRCedar Realty20190823A45.9338.1430.1731.037.977.11
CDTXCidara Thera20190823A376.68192.38171.76169.8520.6322.53
CDWCDW Corporat20190823A16.666.392.843.263.553.13
CDXCChromaDex Co20190823A73.9355.4427.5528.9127.8926.54
CDXSCodexis, Inc20190823A22.9145.406.2236.6839.188.74
CDZICADIZ, Inc.20190823A37.0220.420.451.9519.9718.47
CECelanese Cor20190823A9.614.130.210.763.923.37
CECECeco Environ20190823A26.5514.393.966.2610.438.14
CEFSSaba Closed-20190823ETF37.5863.5410.7635.7852.7827.75
CEICamber Energ20190823A110.23117.90102.55106.3515.3511.55
CEIXCONSOL Energ20190823A31.4913.292.263.2311.0310.06
CELCellcom Isra20190823A137.2682.2737.1637.1645.1145.11
CELCCelcuity Inc20190823A731.46275.06253.45258.0121.6117.04
CELHCelsius Hold20190823A110.4153.8949.0049.344.894.55
CELPCypress Envi20190823A188.9797.9945.0953.6952.9044.30
CEMBiShares J.P.20190823ETF19.6131.3531.5131.51-0.16-0.16
CEMIChembio diag20190823A169.6897.9183.1283.3014.7914.61
CENTCentral Gard20190823A42.5320.615.536.6015.0814.01
CENTACentral Gard20190823A23.3617.91-0.477.1018.3810.81
CENXCentury Alum20190823A18.5829.3017.4818.0311.8211.27
CEPUCentral Puer20190823A77.1040.3719.3820.4720.9919.90
CEQPCrestwood Eq20190823A16.6725.942.06-0.5323.9426.47
CERCCerecor Inc.20190823A148.8192.1445.1642.2246.9849.91
CERNCerner Corp20190823A4.424.930.210.574.724.36
CERSCerus Corp20190823A20.7018.335.536.1912.8112.14
CETVCentral Euro20190823A24.5624.6612.8211.2611.8413.40
CETXCEMTREX INC.20190823A85.1387.8633.5936.4854.2751.38
CEVACEVA Inc.20190823A47.1025.605.4310.1620.1715.44
CEWWisdomTree20190823ETF41.4024.0824.0824.080.000.00
CEYVictoryShare20190823ETF34.5017.3711.3611.896.015.49
CEZVictoryShare20190823ETF19.7719.4949.8749.87-30.39-30.39
CFCF Industrie20190823A6.9911.03-2.971.4214.009.61
CFAVictoryShare20190823ETF10.507.361.644.615.722.75
CFBCrossFirst B20190823A80.9746.2243.4044.002.822.22
CFBICommunity Fi20190823A77.8939.2939.2939.290.000.00
CFBKCentral Fede20190823A113.4183.7862.5865.6221.2018.15
CFFACF Finance A20190823A29.839.895.815.814.084.08
CFFIC&F Financia20190823A199.5389.9741.0763.0648.9026.91
CFFNCapitol Fede20190823A20.579.532.584.476.945.05
CFGCitizens Fin20190823A3.266.445.905.870.540.58
CFMSConformis, I20190823A57.8344.874.446.1140.4738.80
CFOVictoryShare20190823ETF8.5213.7611.5712.322.181.44
CFRCullen/Frost20190823A16.426.151.811.894.344.27
CFRXContraFect C20190823A238.74229.51205.97207.0423.5422.47
CFXColfax Corpo20190823A9.766.308.698.04-2.39-1.73
CGThe Carlyle20190823A16.7214.234.955.069.289.18
CGACHINA GREEN20190823A176.24173.2386.61126.4686.6246.77
CGBDTCG BDC, Inc20190823A20.1614.943.925.2711.029.67
CGCCanopy Growt20190823A8.006.796.277.110.51-0.32
CGENCompugen Ltd20190823A73.7249.0215.9316.9733.0932.06
CGIXCancer Genet20190823A199.94151.84135.87140.7515.9711.09
CGNXCognex Corp20190823A11.577.981.702.136.285.86
CGOCalamos Glob20190823A41.0328.729.1517.7419.5710.97
CGWInvesco S&P20190823ETF11.448.146.846.801.301.34
CHADDirexion Dai20190823ETF12.418.317.437.460.880.85
CHAPChaparral En20190823A111.70103.6763.8381.2839.8422.39
CHAUDirexion Dai20190823ETF6.195.132.301.752.833.38
CHCIComstock Hol20190823A475.21220.39109.07109.07111.32111.32
CHCOCity Holding20190823A44.1029.6921.9021.997.797.70
CHCTCommunity He20190823A36.2016.6210.599.556.037.06
CHDChurch & Dwi20190823A6.2220.430.67-0.1119.7620.54
CHDNChurchill Do20190823A29.5913.067.167.515.905.55
CHEChemed Corpo20190823A28.4214.047.959.156.094.89
CHEFThe Chef's W20190823A30.7815.302.196.1313.119.17
CHEKCheck-Cap Lt20190823A280.83194.33136.41147.6257.9146.71
CHEPAGFiQ U.S. M20190823ETF209.28
CHFSCHF Solution20190823A257.98172.63156.86156.6615.7815.98
CHGGCHEGG, INC.20190823A12.048.275.495.392.782.90
CHGXChange Finan20190823ETF62.7823.9924.1424.10-0.16-0.11
CHHChoice Hotel20190823A13.254.451.701.892.752.56
CHICalamos Conv20190823A23.1723.074.284.7318.7918.34
CHICGlobal X MSC20190823ETF456.53301.61301.61301.610.000.00
CHIEGlobal X MSC20190823ETF685.3694.9493.7193.711.231.23
CHIHGlobal X MSC20190823ETF82.8518.8622.4619.16-3.61-0.31
CHIIGlobal X MSC20190823ETF634.18387.17387.17387.170.000.00
CHIKGlobal X MSC20190823ETF91.2243.6342.3843.631.250.00
CHILGlobal X MSC20190823ETF32.461.371.371.370.000.00
CHIQGlobal X MSC20190823ETF61.5939.0434.1030.014.959.03
CHIRGlobal X MSC20190823ETF1715.54237.15237.15237.150.000.00
CHISGlobal X MSC20190823ETF63.3273.4073.4073.400.000.00
CHIUGlobal X MSC20190823ETF1632.18
CHIXGlobal X MSC20190823ETF20.0512.803.177.669.645.14
CHKChesapeake E20190823A67.1453.9430.7033.1223.1920.82
CHKPCheck Point20190823A7.984.021.111.232.912.79
CHMAChiasma, Inc20190823A37.0422.353.358.3718.9913.98
CHMGChemung Fina20190823A216.87211.88148.08138.8263.8073.06
CHMICHERRY HILL20190823A16.9410.746.196.754.543.99
CHNALoncar China20190823ETF51.5946.8212.1316.1434.6930.68
CHNGChange Healt20190823A27.7216.397.019.089.387.31
CHNRChina Natura20190823A119.3081.1681.1681.160.000.00
CHRACharah Solut20190823A393.07239.99207.77213.9332.2226.06
CHRSCoherus BioS20190823A22.4111.204.395.236.825.97
CHRWC.H. Robinso20190823A8.228.050.611.067.456.99
CHSChicos FAS,20190823A33.3626.565.855.4920.7121.07
CHTRCharter Comm20190823A8.313.841.801.872.041.97
CHUYChuy's Holdi20190823A58.6320.678.078.5712.6012.09
CHWCalamos Glob20190823A18.7218.519.9610.278.568.24
CHWYChewy, Inc.20190823A8.285.212.022.683.192.53
CHYCalamos Conv20190823A24.0814.388.3310.896.043.49
CICIGNA Corpor20190823A8.555.972.553.153.422.82
CIACitizens, In20190823A59.1229.3315.1112.7914.2216.54
CIBRFirst Trust20190823ETF33.4019.269.3516.999.912.27
CIDVictoryShare20190823ETF28.2339.5460.8760.87-21.33-21.33
CIDMCinedigm Cor20190823A250.13296.94239.51239.5157.4457.44
CIENCiena Corpor20190823A7.735.401.711.893.703.51
CIFSChina Intern20190823A295.99226.51197.54201.5328.9724.98
CIGIColliers Int20190823A31.2416.798.669.378.137.42
CILVictoryShare20190823ETF30.187.087.087.080.000.00
CIMChimera Inve20190823A5.365.471.531.523.953.95
CINFCincinnati F20190823A9.414.441.271.893.172.55
CINRCINER RESOUR20190823A83.4840.3630.9130.529.459.85
CIOCITY OFFICE20190823A11.784.952.213.072.741.88
CIRCIRCOR Inter20190823A42.4916.679.029.677.647.00
CITCIT Group In20190823A9.029.46-0.270.299.749.17
CIVBCivista Banc20190823A230.5375.5367.0069.238.536.30
CIXComp X Inter20190823A591.99342.01235.22241.16106.79100.86
CIZVictoryShare20190823ETF24.469.128.909.000.220.12
CIZNCitizens Hol20190823A617.62252.52252.52252.520.000.00
CJJDChina Jo-Jo20190823A94.7483.0068.7370.9914.2812.02
CKHSeacor Holdi20190823A64.5326.9214.4417.5512.489.37
CKPTCheckpoint T20190823A284.68484.1734.77134.95449.40349.22
CKXCKX Lands, I20190823A428.42312.00252.86252.8659.1359.13
CLColgate-Palm20190823A2.193.711.341.882.361.83
CLARClarus Corpo20190823A27.4214.803.754.3811.0510.42
CLBCore Laborat20190823A24.9114.103.614.3410.499.76
CLBKColumbia Fin20190823A25.8314.116.907.477.216.64
CLBSCaladrius Bi20190823A546.72481.30426.60400.9654.7080.35
CLCTCollectors U20190823A104.4451.2035.4834.3215.7216.88
CLDBCORTLAND BNC20190823A532.82
CLDRCloudera, In20190823A14.9511.244.965.626.275.61
CLDTCHATHAM LODG20190823A15.359.152.162.456.996.70
CLDXCelldex Ther20190823A90.26119.43114.69111.934.747.50
CLFCleveland-Cl20190823A12.4810.622.385.188.255.44
CLFDClearfield,20190823A255.6892.9967.5869.9025.4123.09
CLGXCorelogic, I20190823A11.254.421.291.753.132.67
CLIMack-Cali Re20190823A12.306.842.463.054.383.79
CLIRClearSign Te20190823A207.53134.6341.2754.0493.3580.58
CLIXProShares Lo20190823ETF15.2863.0165.0367.52-2.01-4.51
CLMTCalumet Spec20190823A147.4069.8139.5341.6230.2728.19
CLNCColony Credi20190823A28.2515.218.4710.836.744.38
CLNEClean Energy20190823A50.9847.8727.0126.0020.8621.88
CLNYColony Capit20190823A23.6119.3311.9811.817.337.52
CLOUGlobal X Clo20190823ETF34.3315.0510.5111.074.543.98
CLPRClipper Real20190823A77.6328.3710.0113.6818.3614.69
CLPSCLPS Incorpo20190823A598.31466.85428.33431.5938.5235.27
CLRCONTINENTAL20190823A11.8810.167.457.792.712.37
CLRBCellectar Bi20190823A120.2054.0247.0647.066.966.96
CLRGIQ Chaikin U20190823ETF11.4735.9234.8534.441.071.48
CLROClearOne, In20190823A537.50364.34245.19245.19119.14119.14
CLSCelestica, I20190823A18.2216.446.468.089.988.36
CLSDClearside Bi20190823A103.07111.2879.9282.0531.3629.24
CLSNCelsion Corp20190823A79.8764.6140.2243.9824.3920.62
CLTLInvesco Trea20190823ETF2.191.901.901.900.000.00
CLUBTown Sports20190823A283.53116.9947.3756.6769.6260.32
CLVSClovis Oncol20190823A21.3220.707.964.9312.7415.77
CLWClearwater P20190823A47.0322.439.149.6813.2912.76
CLWTEuro Tech Ho20190823A178.5292.4985.7785.976.726.51
CLXClorox Compa20190823A6.834.091.321.662.762.43
CLXTCalyxt, Inc.20190823A151.56104.4019.5325.2584.8779.15
CMCanadian Imp20190823A4.205.213.463.621.741.59
CMAComerica Inc20190823A7.805.131.051.214.073.92
CMBMCambium Netw20190823A229.7876.10-5.5511.0581.6665.05
CMBSiShares CMBS20190823ETF28.2618.5615.7915.792.772.77
CMCCommercial M20190823A8.187.392.723.704.683.69
CMCLCaledonia Mi20190823A180.5484.6658.5160.4826.1524.18
CMCOColumbus McK20190823A53.1026.1711.1911.9414.9814.23
CMCSAComcast Corp20190823A2.392.210.30-0.391.912.60
CMCTCIM Commerci20190823A135.0995.3754.0555.2941.3240.08
CMDCantel Medic20190823A27.349.023.143.575.885.44
CMDYiShares Bloo20190823ETF54.69
CMECME Group In20190823A6.434.791.341.713.453.07
CMFiShares Cali20190823ETF4.572.512.342.510.160.00
CMGChipotle Mex20190823A12.735.892.092.753.803.13
CMICummins Inc.20190823A7.114.880.811.784.063.10
CMLSCumulus Medi20190823A195.8399.6717.5453.8982.1345.77
CMOCapstead Mor20190823A13.4112.134.885.187.256.96
CMPCompass Mine20190823A22.248.301.712.686.595.62
CMPRCimpress PLC20190823A30.5213.761.745.6412.028.12
CMRECostamare In20190823A17.9414.808.758.276.056.52
CMRXChimerix, In20190823A85.4750.6126.3627.1524.2523.46
CMSCMS Energy C20190823A2.672.100.350.601.751.50
CMTCore Molding20190823A928.36329.51250.85281.0278.6648.49
CMTLComtech Tele20190823A69.3932.2212.9916.6819.2315.55
CNXtrackers MS20190823ETF31.7821.3814.4013.616.997.77
CNACNA Financia20190823A17.078.754.545.404.213.35
CNATConatus Phar20190823A159.52108.1548.2473.1959.9134.96
CNBKACentury Banc20190823A184.60109.1292.6197.2516.5211.87
CNBSAmplify Seym20190823ETF61.2460.5149.2956.8411.223.68
CNCCentene Corp20190823A4.615.352.122.483.232.87
CNCEConcert Phar20190823A83.9041.8513.1216.9828.7324.87
CNCRLoncar Cance20190823ETF42.4513.876.969.436.924.45
CNDTConduent Inc20190823A16.1413.424.203.449.219.97
CNETChinaNet Onl20190823A108.15174.12157.59156.1016.5318.02
CNFRConifer Hold20190823A1155.081250.821250.821250.820.000.00
CNHICNH INDUSTRI20190823A10.829.800.321.849.477.95
CNICanadian Nat20190823A4.502.430.570.761.861.67
CNKCinemark Hol20190823A9.654.211.431.282.802.95
CNMDCONMED Corpo20190823A25.8010.584.785.535.795.05
CNNECannae Holdi20190823A31.0015.403.274.5512.1310.85
CNOCNO Financia20190823A8.566.391.362.045.034.35
CNOBCenter Banco20190823A27.2928.119.646.2318.4721.88
CNPCenterPoint20190823A3.845.02-0.28-0.515.315.54
CNQCanadian Nat20190823A4.484.180.421.193.762.99
CNRCornerstone20190823A30.2022.3816.7115.305.677.09
CNRGSPDR S&P Ken20190823ETF23.2454.2425.4547.2128.797.03
CNSCohen & Stee20190823A36.3813.267.188.316.074.95
CNSLConsolidated20190823A25.4827.4717.1517.8110.329.66
CNSTConstellatio20190823A409.98271.94211.06218.1160.8753.82
CNTYCentury Casi20190823A34.3813.4410.5810.592.862.85
CNXCNX Resource20190823A13.6312.134.845.007.297.12
CNXMCNX Midstrea20190823A24.1019.2312.3312.416.906.82
CNXNPC Connectio20190823A72.5735.1216.5418.0418.5917.08
CNXTVanEck Vecto20190823ETF30.7125.5514.5315.8011.029.75
CNYAiShares MSCI20190823ETF18.4922.2720.5220.561.752.04
COGlobal Cord20190823A106.1156.2142.9546.4513.269.76
COCPCocrystal Ph20190823A974.91504.07504.07504.070.000.00
CODACoda Octopus20190823A112.1273.6553.7753.4819.8820.16
CODICompass Dive20190823A24.8218.594.515.0414.0813.55
CODXCo-Diagnosti20190823A106.3879.4743.1151.8236.3627.65
COFCapital One20190823A5.953.271.091.082.182.20
COGCabot Oil &20190823A6.096.491.792.204.704.30
COHNCohen & Comp20190823A483.44279.88279.88279.880.000.00
COHRCoherent Inc20190823A29.8111.726.475.735.245.99
COHUCohu Inc20190823A29.0015.436.866.118.579.32
COLBColumbia Ban20190823A18.8211.441.882.369.569.07
COLDAmericold Re20190823A7.104.091.692.192.411.90
COLLCollegium Ph20190823A60.8038.6612.2014.1426.4524.51
COLMColumbia Spo20190823A20.589.283.995.075.294.21
COMDirexion Aus20190823ETF22.4617.5617.5617.560.000.00
COMBGraniteShare20190823ETF18.8422.3713.0810.799.2911.58
COMMCommScope Ho20190823A10.769.880.991.218.898.67
COMTiShares Comm20190823ETF20.2413.6213.4913.600.130.02
CONECyrusOne Inc20190823A17.747.233.673.953.563.28
CONNConn's Inc.20190823A29.7916.851.292.6315.5614.22
COOThe Cooper C20190823A15.766.893.794.193.102.69
COOPMr. Cooper G20190823A19.7521.230.441.2020.7920.03
COPConocoPhilli20190823A3.073.650.03-0.293.623.95
COPXGlobal X Cop20190823ETF51.8743.8632.9833.5210.8810.34
CORCoresite Rea20190823A18.016.242.282.443.963.79
CORECore Mark Ho20190823A28.2519.511.965.6717.5413.83
CORPPIMCO Invest20190823ETF8.244.842.092.942.751.90
CORRCorEnergy In20190823A31.7211.996.706.335.295.66
CORTCorcept Ther20190823A22.9213.996.876.437.127.56
CORVCorrevio Pha20190823A151.1173.2945.4752.5027.8320.79
COSTCostco Whole20190823A5.723.911.901.992.011.92
COTYCOTY INC20190823A11.569.542.542.597.016.95
COUPCoupa Softwa20190823A20.5712.567.597.574.974.99
COWiPath Series20190823ETN44.5527.1026.2727.070.820.02
COWNCowen Inc. C20190823A19.8014.073.154.2710.929.80
COWZPacer US Cas20190823ETF9.959.028.698.420.330.60
CPCanadian Pac20190823A8.094.161.051.283.112.88
CPACopa Holding20190823A22.949.224.054.715.164.50
CPAHCounterpath20190823A619.26688.69556.20585.89132.49102.80
CPBCampbell Sou20190823A5.293.160.520.502.652.67
CPECallon Petro20190823A23.6119.459.5710.899.878.56
CPFCentral Paci20190823A24.6110.003.344.216.675.79
CPGCRESCENT POI20190823A32.9830.1910.7411.0619.4519.11
CPHCCanterbury P20190823A472.77160.45160.45160.450.000.00
CPHIChina Pharma20190823A218.39362.34327.57332.9834.7729.36
CPICPI Inflatio20190823ETF5.4010.2910.2910.290.000.00
CPIXCumberland P20190823A114.74114.48111.52114.682.96-0.20
CPKChesapeake U20190823A49.4722.3114.4515.787.866.53
CPLGCorePoint Lo20190823A45.4330.2938.6737.09-8.38-6.80
CPLPCapital Prod20190823A38.5027.329.7113.0017.6014.32
CPRICapri Holdin20190823A6.165.951.221.354.734.60
CPRTCopart Inc20190823A7.664.241.771.982.482.26
CPRXCatalyst Pha20190823A23.3126.099.38-28.5916.7454.73
CPSCooper-Stand20190823A60.2224.688.228.6916.4615.99
CPSHCPS Technolo20190823A768.54601.33577.21577.2124.1224.12
CPSIComputer Pro20190823A33.8010.584.365.526.225.06
CPSSConsumer Por20190823A227.50123.96116.41116.417.547.54
CPSTCapstone Tur20190823A122.44132.40113.23112.4119.1819.99
CPTCamden Prope20190823A12.924.952.262.132.702.82
CPTACapitala Fin20190823A37.5155.0435.8733.6019.1721.44
CQPCheniere Ene20190823A26.479.733.794.235.945.50
CQQQInvesco Chin20190823ETF29.9214.0012.5312.551.471.45
CRCrane Compan20190823A18.988.842.372.696.476.15
CRAICRA Internat20190823A61.7835.7822.4123.1513.3612.62
CRAKVanEck Vecto20190823ETF90.2348.8148.8148.810.000.00
CRBNiShares MSCI20190823ETF12.3410.294.534.425.755.87
CRBPCorbus Pharm20190823A27.0521.56-2.73-1.0324.2922.59
CRCCalifornia R20190823A21.4719.50-0.95-0.4220.4519.92
CRDACrawford & C20190823A112.5870.0555.7857.6314.2812.42
CRDBCrawford & C20190823A172.79125.03109.83110.2515.1914.78
CREECree Inc20190823A9.666.812.323.334.493.48
CREGChina Recycl20190823A413.55413.29390.77402.5722.5210.72
CREXCREATIVE REA20190823A599.13504.08369.53369.53134.55134.55
CRHMCRH Medical20190823A52.5131.1512.1418.4319.0112.72
CRICarter's Inc20190823A18.908.732.252.826.485.90
CRISCuris Inc20190823A179.80123.6071.0970.9952.5152.60
CRKComstock Res20190823A56.2689.9121.5635.3668.3554.54
CRLCharles Rive20190823A21.7711.072.782.408.288.67
CRMsalesforce.c20190823A3.784.542.992.951.561.59
CRMDCorMedix Inc20190823A60.5432.4316.5218.4315.9114.01
CRMTAmerica's Ca20190823A63.7626.6213.9416.4712.6810.15
CRNTCeragon Netw20190823A58.8734.5924.4425.0810.159.52
CRNXCrinetics Ph20190823A254.29114.5464.8069.4349.7445.11
CRONCronos Group20190823A10.0011.134.765.436.415.72
CROPIQ Global Ag20190823ETF36.2513.4313.4313.430.000.00
CROXCrocs, Inc.20190823A9.566.761.561.495.205.27
CRSCarpenter Te20190823A36.4315.496.446.719.058.78
CRSPCRISPR Thera20190823A40.7621.8910.2110.6411.6811.25
CRTCross Timber20190823A87.7949.7630.8730.2318.8919.53
CRTXCortexyme, I20190823A190.43130.63114.99116.1415.6414.50
CRUSCirrus Logic20190823A11.819.111.442.837.676.27
CRVLCorvel Corp20190823A58.5031.0621.9022.459.168.61
CRVSCorvus Pharm20190823A161.4498.88-41.35-36.89140.23135.77
CRWDCrowdStrike20190823A23.2118.0910.3714.207.723.90
CRWSCrown Crafts20190823A64.3860.7636.5336.9124.2223.85
CRYCryoLife, In20190823A30.719.501.752.817.746.69
CSAVictoryShare20190823ETF24.7825.0523.5426.691.51-1.64
CSBVictoryShare20190823ETF20.7713.4911.7412.401.751.09
CSBRChampions On20190823A476.23234.66163.32244.2271.34-9.57
CSCOCisco System20190823A2.173.031.011.262.021.77
CSDInvesco S&P20190823ETF20.7719.9519.8718.760.081.19
CSFVictoryShare20190823ETF21.6313.003.94-0.459.0613.45
CSFLCenterState20190823A10.695.522.322.353.203.17
CSGPCoStar Group20190823A24.3011.272.843.278.437.98
CSGSCSG Systems20190823A31.2212.706.056.306.656.39
CSIICardiovascul20190823A41.4520.969.6510.4211.3110.54
CSIQCanadian Sol20190823A20.7723.055.355.3817.7017.67
CSLCarlisle Com20190823A14.818.795.075.343.723.45
CSLTCASTLIGHT HE20190823A77.4764.5944.4646.2020.1418.39
CSMProShares La20190823ETF8.547.076.195.820.881.25
CSMLIQ Chaikin U20190823ETF21.5311.1510.937.950.223.20
CSODCornerstone20190823A18.958.092.983.545.104.55
CSPICSP Inc.20190823A592.2390.7790.7790.770.000.00
CSQCalamos Stra20190823A23.0341.119.1312.1631.9728.96
CSSEChicken Soup20190823A210.13199.41143.43149.5255.9849.89
CSTECaesarstone20190823A45.6822.612.864.6519.7517.96
CSTLCastle Biosc20190823A129.7266.6444.1953.8922.4512.76
CSTMConstellium20190823A18.0014.936.026.418.918.52
CSTRCapStar Fina20190823A106.6551.9744.9946.306.985.67
CSUCapital Seni20190823A46.3425.759.239.8516.5215.90
CSVCarriage Ser20190823A37.3018.14-2.68-1.7620.8319.91
CSWCCapital Sout20190823A51.1050.7924.4028.3826.4022.42
CSWICSW Industri20190823A62.9132.1125.2126.326.905.79
CSXCSX Corporat20190823A3.604.982.552.492.432.49
CTASCintas Corp20190823A12.055.162.202.802.972.37
CTBCooper Tire20190823A21.279.374.872.844.506.53
CTBICommunity Tr20190823A83.3033.6322.4023.4911.2310.13
CTEKCynergisTek,20190823A117.0865.7951.0153.3614.7812.43
CTGComputer Tas20190823A126.3197.2044.0546.7653.1550.44
CTHRCharles & Co20190823A125.73119.33109.68116.339.653.00
CTIBYunhong CTI20190823A755.271304.921849.821849.82-544.90-544.90
CTICCTI BioPharm20190823A227.06121.0029.7639.1391.2481.88
CTLCenturyLink,20190823A8.9012.257.177.095.085.18
CTLTCATALENT, IN20190823A16.026.532.673.993.862.54
CTMXCytomX Thera20190823A37.7431.478.7113.8422.7717.63
CTOConsolidated20190823A102.2363.3249.7451.0613.5812.26
CTRAContura Ener20190823A48.0924.188.7710.7415.4113.44
CTRCCentric Bran20190823A326.77151.38128.53126.3322.8425.04
CTRECARTRUST REI20190823A9.8712.501.762.3610.7410.15
CTRMCastor Marit20190823A411.95325.07155.38167.13169.69157.94
CTRNCiti Trends,20190823A65.2841.7823.3533.9318.447.85
CTSCTS Corporat20190823A34.5218.429.7211.158.717.27
CTSHCognizant Te20190823A3.695.900.460.665.445.25
CTSOCytosorbents20190823A55.7236.5845.1037.34-8.52-0.76
CTTCATCHMARK TI20190823A26.3414.607.088.177.526.43
CTVACorteva, Inc20190823A7.704.66-0.02-0.224.684.88
CTXRCitius Pharm20190823A155.72114.4488.4387.9126.0126.54
CTXSCitrix Syste20190823A4.784.67-0.281.074.953.60
CUBCubic Corpor20190823A22.2110.614.174.646.445.97
CUBAHerzfeld Car20190823A110.2851.2736.8953.3314.38-2.06
CUBECubeSmart20190823A4.312.400.030.152.372.25
CUBICUSTOMERS BA20190823A28.9016.139.9711.126.165.01
CUECue Biopharm20190823A248.2292.2277.2675.5714.9616.65
CUICUI Global,20190823A395.85248.06220.84223.7527.2324.31
CULPCulp, Inc.20190823A197.1398.2082.0891.0416.127.16
CUOContinental20190823A382.90133.58133.58133.580.000.00
CUREDirexion Dai20190823ETF14.848.539.866.94-1.331.58
CUROCURO Group H20190823A37.5418.944.464.5814.4814.36
CUTInvesco MSCI20190823ETF29.9817.4813.4414.454.053.04
CUTRCutera, Inc.20190823A65.5423.4412.9213.9010.519.54
CUZCousins Prop20190823A6.443.340.500.732.832.60
CVACovanta Hold20190823A12.8810.371.442.118.938.27
CVBFCVB Financia20190823A8.6827.914.343.9423.6124.06
CVCOCavco Indust20190823A54.6326.2116.9917.709.228.51
CVCYCentral Vall20190823A158.5181.2660.4463.9920.8217.27
CVECenovus Ener20190823A11.929.732.723.467.016.27
CVEOCIVEO CORPOR20190823A126.7089.3959.7259.6829.6729.71
CVETCovetrus, In20190823A20.6014.613.849.4610.775.16
CVGICommercial V20190823A42.2325.3610.3112.3515.0513.01
CVGWCalavo Growe20190823A40.1915.927.7110.438.215.49
CVICVR ENERGY,20190823A15.8121.472.093.8919.3817.58
CVIACovia Holdin20190823A81.1375.5241.5426.8633.9848.66
CVLTCommault Sys20190823A16.246.09-2.702.908.793.18
CVLYCodorus Vall20190823A177.9183.8754.6960.1429.1823.73
CVMCel-Sci Corp20190823A46.1831.1615.6216.7415.5914.47
CVNACarvana Co.20190823A17.809.374.755.624.633.75
CVRChicago Rive20190823A854.92551.11526.86568.8624.26-17.74
CVSCVS HEALTH C20190823A2.212.941.821.671.131.27
CVTICovenant Tra20190823A53.2523.988.8810.1215.1013.86
CVUCPI Aerostru20190823A91.79116.1878.8079.3837.3836.80
CVVCVD Equipmen20190823A538.83107.75-144.79-87.72252.54195.47
CVXChevron Corp20190823A2.992.411.091.061.311.35
CVYInvesco Zack20190823ETF27.8919.8919.5219.580.370.32
CWCurtiss-Wrig20190823A21.218.215.235.712.982.50
CWBSPDR Bloombe20190823ETF2.451.560.691.311.140.94
CWBCCommunity We20190823A147.8477.7879.3278.22-1.53-0.44
CWBRCohBar, Inc.20190823A285.08159.90131.65125.8928.2534.01
CWCOConsolidated20190823A97.7685.3434.9036.4850.4448.86
CWEBDirexion Dai20190823ETF26.0813.028.458.474.564.55
CWENClearway Ene20190823A13.026.902.723.394.193.51
CWENAClearway Ene20190823A22.5410.373.193.837.186.54
CWHCamping Worl20190823A29.8319.402.707.2016.7112.21
CWISPDR MSCI AC20190823ETF4.453.59-0.841.304.432.29
CWKCushman & Wa20190823A17.927.132.683.804.443.32
CWSAdvisorShare20190823ETF68.3641.5830.0236.6611.564.92
CWSTCasella Wast20190823A24.4210.664.734.955.935.71
CWTCalifornia W20190823A20.547.564.204.213.353.34
CXDCChina XD Pla20190823A871.45471.37256.20256.20215.17215.17
CXOCONCHO RESOU20190823A12.005.701.922.643.783.06
CXPCOLUMBIA PRO20190823A14.055.792.753.113.032.67
CXSEWisdomTree T20190823ETF36.7521.4313.4410.427.9911.01
CXWCoreCivic, I20190823A17.159.503.784.625.724.88
CYCypress Semi20190823A4.393.161.861.281.301.87
CYANCyanotech Co20190823A845.55793.30793.30793.300.000.00
CYBWisdomTree20190823ETF149.0290.7344.2844.2846.4546.45
CYBECyberoptics20190823A120.1247.3519.1821.6828.1725.67
CYBRCyberArk Sof20190823A18.6511.475.765.235.726.24
CYCCCyclacel Pha20190823A567.121241.28-378.51691.641619.79549.64
CYCNCyclerion Th20190823A588.90187.92176.66181.7211.276.21
CYDChina Yuchai20190823A57.3682.037.016.9575.0275.08
CYHCommunity He20190823A57.5748.5832.8830.9815.7017.59
CYRNCYREN Ltd.20190823A587.03265.79206.01217.3359.7848.46
CYRXCryoPort, In20190823A32.3424.067.2410.5616.8113.49
CYTKCytokinetics20190823A28.8815.536.717.028.828.51
CZAInvesco Zack20190823ETF7.0714.06-3.45-3.6917.5117.75
CZNCCitizens & N20190823A143.12101.0793.4594.317.626.76
CZRCaesars Ente20190823A8.868.822.754.056.064.77
CZWICitizens Com20190823A430.43
CZZCosan Limite20190823A17.0011.15-0.86-0.2712.0111.42
DDominion Ene20190823A3.523.091.271.681.821.41
DACDanaos Corpo20190823A397.49267.99285.75285.75-17.76-17.76
DAIOData I/O Cor20190823A247.0297.4259.4359.4338.0038.00
DAKTDaktronics I20190823A24.3122.766.696.9716.0715.79
DALDelta Air Li20190823A3.962.760.580.822.181.94
DALIFirst Trust20190823ETF18.4940.8441.4541.45-0.61-0.61
DALTAnfield Capi20190823ETF117.5163.6063.6062.680.000.92
DANDana Incorpo20190823A9.0615.242.513.3412.7411.91
DARDARLING INGR20190823A11.046.242.173.144.073.10
DAREDare Bioscie20190823A405.18296.20280.98281.4215.2114.78
DAUDExchange-Tra20190823ETN21.2710.9210.9210.920.000.00
DAXGlobal X Fun20190823ETF80.9151.1151.1151.110.000.00
DBDeutsche Ban20190823A14.1811.466.315.475.155.99
DBAWXtrackers MS20190823ETF45.0425.909.9122.8215.993.08
DBDDiebold Nixd20190823A20.3216.583.623.9312.9612.65
DBEFXtrackers MS20190823ETF3.322.84-0.270.513.102.32
DBEMXtrackers MS20190823ETF28.1580.6931.8239.9748.8740.72
DBEUXtrackers MS20190823ETF4.642.540.300.952.251.59
DBEZXtrackers MS20190823ETF32.0126.1331.3226.13-5.180.00
DBGRXtrackers MS20190823ETF83.9023.3819.7817.563.605.83
DBIDesigner Bra20190823A14.6010.101.251.848.868.26
DBJPXtrackers MS20190823ETF8.765.360.081.415.273.94
DBLVAdvisorShare20190823ETF130.5782.9478.5982.944.350.00
DBMFiM DBi Manag20190823ETF19.5823.1923.1923.190.000.00
DBVTDBV Technolo20190823A32.7221.327.899.5413.4311.78
DBXDropbox, Inc20190823A6.188.611.160.697.467.93
DCARDropCar, Inc20190823A356.63350.44346.17348.074.272.38
DCHFExchange-Tra20190823ETN51.0922.3922.3922.390.000.00
DCIDonaldson Co20190823A10.715.111.131.463.983.65
DCODucommun Inc20190823A58.3225.6715.5117.4010.168.27
DCOMDime Communi20190823A29.4311.925.896.826.035.10
DCPDCP Midstrea20190823A21.2910.903.333.527.577.38
DCPHDeciphera Ph20190823A30.5813.173.463.859.719.32
DDDuPont de Ne20190823A7.126.693.183.613.523.09
DDD3D Systems C20190823A15.1711.895.165.346.726.55
DDGProshares Sh20190823ETF31.0421.3321.3321.330.000.00
DDIVFirst Trust20190823ETF20.7731.1621.1625.6210.005.54
DDLSWisdomTree D20190823ETF45.3830.6125.5434.375.07-3.76
DDMProShares Ul20190823ETF3.862.621.151.171.481.45
DDSDillards Inc20190823A41.9923.956.337.3617.6216.59
DDWMWisdomTree D20190823ETF42.1421.6819.5120.622.171.06
DEDeere & Comp20190823A6.504.371.731.502.642.88
DEAEasterly Gov20190823A6.315.271.011.224.264.05
DECKDeckers Outd20190823A16.318.37-1.113.159.485.21
DEEFXtrackers FT20190823ETF51.0223.9223.9223.920.000.00
DEFInvesco Defe20190823ETF8.147.317.567.07-0.250.24
DEFAiShares Adap20190823ETF33.7943.8643.8643.860.000.00
DEIDouglas Emme20190823A9.764.252.953.101.291.14
DELLDell Technol20190823A11.498.315.785.672.542.64
DEMWisdomTree E20190823ETF17.0710.519.509.401.011.11
DENNDENNY'S CORP20190823A13.5036.0125.5026.4210.519.59
DESWisdomTree U20190823ETF14.899.936.216.693.723.24
DESPDespegar.com20190823A26.4014.661.091.7113.5812.95
DEURExchange-Tra20190823ETN6.9912.3413.2113.50-0.87-1.16
DEUSXtrackers Ru20190823ETF16.907.307.576.85-0.280.44
DEWWisdomTree G20190823ETF21.6210.4710.3710.390.090.08
DFEWisdomTree E20190823ETF11.974.192.202.581.991.61
DFENDirexion Dai20190823ETF25.2415.867.329.748.546.12
DFFNDIFFUSION PH20190823A270.05324.61277.76279.8046.8544.81
DFINDonnelley Fi20190823A38.4619.537.959.9411.599.59
DFJWisdomTree J20190823ETF13.487.524.515.733.011.79
DFNDReality Shar20190823ETF30.26156.15151.49151.394.664.76
DFNLDavis Select20190823ETF60.8021.0120.0817.870.933.14
DFSDiscover Fin20190823A5.543.080.911.212.171.87
DFVLiPath US Tre20190823ETF58.93
DFVSiPath US Tre20190823ETF129.99
DGDollar Gener20190823A5.823.642.442.691.200.96
DGAZVelocityShar20190823ETN22.6412.756.316.896.445.86
DGBPExchange-Tra20190823ETN23.5529.4227.6422.031.787.39
DGICADonegal Grou20190823A132.25180.54137.93142.6742.6137.88
DGICBDonegal Grou20190823A581.97
DGIIDigi Interna20190823A37.0316.815.875.3010.9311.51
DGLDVelocityShar20190823ETF6.655.693.824.021.871.68
DGLYDigital Ally20190823A195.47344.69334.71337.819.976.88
DGPDB Gold Doub20190823ETN57.2923.0516.3018.426.754.62
DGREWisdomTree T20190823ETF64.4541.7939.8741.041.920.75
DGROiShares Core20190823ETF2.934.192.742.221.451.97
DGRSWisdomTree T20190823ETF25.5112.068.008.774.063.28
DGRWWisdomTree T20190823ETF4.153.381.021.222.362.16
DGSWisdomTree E20190823ETF16.117.304.695.292.612.01
DGTSPDR Global20190823ETF27.3817.7216.9516.060.771.66
DGXQuest Diagno20190823A7.204.822.492.842.331.98
DGZDB Gold Shor20190823ETN198.41256.30224.36227.3231.9428.99
DHID.R. Horton20190823A3.703.661.300.832.362.82
DHILDiamond Hill20190823A118.2743.6224.8829.2418.7014.34
DHRDanaher Corp20190823A5.728.23-0.040.528.277.71
DHSWisdomTree U20190823ETF10.185.342.244.113.111.23
DHTDHT HOLDINGS20190823A18.4116.897.7810.579.116.31
DHXDHI Group, I20190823A37.1828.1910.229.9617.9718.24
DIASPDR Dow Jon20190823ETF1.110.860.120.090.730.76
DIALColumbia Div20190823ETF14.5613.1412.8013.050.340.09
DIGProShares Ul20190823ETF10.428.283.042.545.255.75
DIMWisdomTree I20190823ETF11.957.136.946.940.180.19
DINDine Brands20190823A25.6311.755.545.536.216.22
DINTDavis Select20190823ETF62.8324.6817.0117.017.667.66
DIODDiodes Inc20190823A22.5818.226.539.4911.708.73
DISThe Walt Dis20190823A2.771.950.580.761.371.20
DISCADiscovery, I20190823A4.505.610.640.974.974.65
DISCKDiscovery, I20190823A4.304.05-0.100.454.153.61
DISHDISH Network20190823A6.773.73-0.23-0.183.963.92
DITAMCON Distri20190823A
DIVGlobal X Sup20190823ETF16.7810.517.137.263.383.25
DIVAAGFiQ Hedged20190823ETF47.050.906.134.70-5.23-3.80
DIVBiShares U.S.20190823ETF10.234.37-5.100.529.473.85
DIVCC-Tracks Exc20190823ETN119.73
DIVOAmplify CWP20190823ETF39.4252.2346.1350.886.101.36
DIVYReality Shar20190823ETF151.5974.8383.7683.76-8.93-8.93
DJCIETRACS Linke20190823ETN23.8914.2835.2714.28-21.000.00
DJCODaily Journa20190823A12.30157.02157.23157.230.000.00
DJDInvesco Dow20190823ETF16.3812.5911.3411.891.250.69
DJPiPath Bloomb20190823ETN5.103.683.213.250.470.43
DJPYExchange-Tra20190823ETN12.928.5417.5913.79-9.05-5.25
DKDelek US Hol20190823A19.1510.412.342.908.077.51
DKLDELEK LOGIST20190823A102.78109.03105.57106.243.462.80
DKSDick's Sport20190823A7.225.502.032.433.473.07
DLADelta Appare20190823A205.30113.4596.3695.6217.0917.83
DLBDolby Labora20190823A9.114.641.672.092.972.55
DLBRVelocityShar20190823ETN168.25142.17150.30137.62-8.134.54
DLHCDLH Holdings20190823A306.34213.9697.95172.13116.0141.83
DLNWisdomTree U20190823ETF4.383.330.100.143.223.19
DLNGDYNAGAS LNG20190823A147.47147.3159.4263.4187.8983.90
DLPHDelphi Techn20190823A27.0111.648.499.043.152.60
DLPNDolphin Ente20190823A1398.111238.551233.171233.175.385.38
DLRDigital Real20190823A6.585.93-1.08-0.877.016.80
DLSWisdomTree I20190823ETF15.159.146.277.092.872.05
DLTHDuluth Holdi20190823A31.0217.393.774.4413.6212.94
DLTRDollar Tree20190823A5.554.751.242.643.512.11
DLXDeluxe Corpo20190823A16.787.040.961.686.085.36
DMACDiaMedica Th20190823A212.31136.7156.3977.4180.3259.29
DMDVAAM S& P Dev20190823ETF59.13125.40125.40125.400.000.00
DMLPDorchester M20190823A67.4831.9716.9621.7915.0110.19
DMPIDelMar Pharm20190823A164.76127.0889.7193.6837.3733.40
DMRCDigimarc Cor20190823A91.8832.1615.0019.6117.1612.55
DMREDeltaShares20190823ETF67.2051.8751.4651.870.410.00
DMRLDeltaShares20190823ETF65.6238.2838.2838.280.000.00
DMRMDeltaShares20190823ETF78.5415.9215.9215.920.000.00
DMRSDeltaShares20190823ETF45.1514.2420.1618.73-5.92-4.48
DNJRGolden Bull20190823A411.54250.38276.84247.12-26.463.26
DNKNDunkin' Bran20190823A11.905.260.400.404.864.86
DNLWisdomTree G20190823ETF25.7336.4039.8536.38-3.450.02
DNLIDenali Thera20190823A55.0325.9911.6913.3514.3012.64
DNNDenison Mine20190823A62.43108.8757.3357.8551.5351.02
DNOWNOW INC.20190823A14.8014.326.731.927.5912.40
DNRDenbury Reso20190823A95.7679.0744.9151.6434.1927.46
DODiamond Offs20190823A17.6917.074.004.1013.0712.97
DOCPHYSICIANS R20190823A6.134.080.841.183.232.89
DOCUDocuSign, In20190823A15.959.154.994.744.164.40
DOGProShares Sh20190823ETF2.041.801.361.170.440.63
DOGSArrow Dogs o20190823ETF54.60
DOGZDogness (Int20190823A363.40163.82113.40111.0350.4252.79
DOLWisdomTree I20190823ETF16.9410.709.348.841.361.85
DOMODomo, Inc. C20190823A55.3126.0311.3116.7114.729.32
DONWisdomTree U20190823ETF7.283.302.672.960.630.34
DOOWisdomTree i20190823ETF17.076.794.876.091.920.70
DOOOBRP Inc. Com20190823A40.7244.5125.9718.6918.5425.82
DOORMASONITE INT20190823A35.1216.986.778.5710.218.41
DORMDorman Produ20190823A39.8115.708.609.827.115.89
DOVDover Corpor20190823A8.703.790.911.242.882.56
DOWDow Inc.20190823A6.194.443.382.831.071.61
DOXAmdocs Limit20190823A8.532.591.891.260.701.33
DPHCDiamondPeak20190823A101.52101.61101.61101.610.000.00
DPSTDirexion Dai20190823ETF41.7317.344.582.3712.7614.97
DPWDPW Holdings20190823A159.79126.0396.54104.6029.4921.43
DPZDomino's Piz20190823A11.564.770.562.094.212.68
DRADDigirad Corp20190823A416.08191.70191.70191.700.000.00
DREDuke Realty20190823A3.323.820.991.222.832.60
DRHDiamondRock20190823A10.978.582.462.566.126.02
DRIDarden Resta20190823A6.983.950.831.103.122.85
DRIODarioHealth20190823A297.371125.22-559.86-559.861685.081685.08
DRIPDirexion Dai20190823ETF38.4723.159.9512.6013.2110.55
DRIVGlobal X Aut20190823ETF32.9625.2525.3425.83-0.10-0.59
DRNDirexion Dai20190823ETF82.6843.1834.7337.028.456.16
DRNADicerna Phar20190823A34.6632.0517.0817.8014.9614.25
DRQDril-Quip, I20190823A34.2915.165.515.919.669.25
DRRMarket Vecto20190823ETN449.37
DRRXDurect Corp20190823A96.5878.3646.2246.8532.1331.51
DRSKAptus Define20190823ETF25.9210.58-1.1910.5211.780.06
DRVDirexion Dai20190823ETF31.2625.5017.2818.338.227.17
DRWWisdomTree G20190823ETF19.857.835.505.592.332.23
DSDrive Shack20190823A43.4526.4716.8616.889.619.59
DSEDuff & Phelp20190823A44.2432.3224.5024.287.828.04
DSGXDescartes Sy20190823A16.456.990.912.096.084.90
DSIiShares MSCI20190823ETF6.793.722.982.830.740.88
DSKEDaseke, Inc.20190823A100.9876.6342.5645.8934.0630.73
DSLVVelocityShar20190823ETF15.3610.756.826.343.934.41
DSPGDSP Group In20190823A56.9526.104.087.7822.0218.32
DSSDocument Sec20190823A322.65299.50201.96188.1797.54111.33
DSSIDiamond S Sh20190823A73.7240.4034.4435.885.964.52
DSTLDistillate U20190823ETF18.799.369.369.360.000.00
DSWLDeswell Indu20190823A271.56339.36-69.22-69.22408.58408.58
DSXDiana Shippi20190823A51.3340.311.2011.7839.1128.53
DTDynatrace, I20190823A39.3216.4311.3813.485.052.95
DTDWisdomTree U20190823ETF9.885.403.383.582.021.82
DTEDTE Energy C20190823A6.172.990.450.852.542.14
DTEADAVIDsTEA In20190823A186.10160.23138.65138.8021.5821.43
DTECALPS Disrupt20190823ETF34.8922.5518.9120.513.642.03
DTHWisdomTree I20190823ETF17.6610.379.9310.010.440.36
DTILPrecision Bi20190823A194.0288.8748.0050.4940.8738.37
DTNWisdomTree U20190823ETF7.454.382.072.972.311.41
DTODB Crude Oil20190823ETN155.2877.7653.1351.6124.6326.15
DTSSDatasea Inc.20190823A476.76301.84261.68287.1640.1714.68
DTULiPath US Tre20190823ETF106.82208.44208.44208.440.000.00
DTUSiPath US Tre20190823ETF270.45
DTYLiPath US Tre20190823ETF14.6735.3635.3635.360.000.00
DUGProShares Ul20190823ETF12.917.774.673.683.104.09
DUKDuke Energy20190823A3.413.021.001.102.021.92
DURAVanEck Vecto20190823ETF15.9010.6710.6711.080.00-0.41
DUSADavis Select20190823ETF48.9117.5211.869.685.667.84
DUSLDirexion Dai20190823ETF40.4930.1132.7829.44-2.670.67
DUSTDirexion Dai20190823ETF14.8713.236.226.497.026.74
DVADaVita Inc.20190823A4.434.361.852.372.522.00
DVAXDynavax Tech20190823A23.9223.589.0016.1814.597.40
DVDDover Motors20190823A102.8042.49-24.98-24.9867.4767.47
DVLUFirst Trust20190823ETF20.5028.06-18.58-18.5846.6446.64
DVNDevon Energy20190823A4.916.771.942.414.834.37
DVOLFirst Trust20190823ETF12.9511.429.738.701.692.72
DVPDeep Value E20190823ETF15.5811.949.6010.872.341.07
DVYiShares Sele20190823ETF4.153.321.611.751.711.57
DVYAiShares Asia20190823ETF38.2720.2013.7113.716.496.49
DVYEiShares Emer20190823ETF18.3111.1611.6211.01-0.450.15
DWASInvesco DWA20190823ETF21.868.386.086.392.302.00
DWATArrow Invest20190823ETF130.73
DWCRArrow DWA Co20190823ETF88.38
DWFISPDR Dorsey20190823ETF10.113.853.493.670.360.18
DWLDDavis Select20190823ETF47.3018.6218.9319.51-0.31-0.89
DWMWisdomTree I20190823ETF20.057.135.976.591.150.54
DWMCAdvisorShare20190823ETF143.89108.89147.62147.62-38.73-38.73
DWMFWisdomTree I20190823ETF60.0837.5237.5837.52-0.070.00
DWPPFirst Trust20190823ETF35.9852.7454.1450.88-1.401.85
DWSHAdvisorShare20190823ETF29.7817.4712.5112.494.964.98
DWSNDawson Geoph20190823A284.90108.6861.1367.6347.5541.04
DWXSPDR S&P Int20190823ETF15.226.565.465.741.090.82
DXDynex Capita20190823A11.037.874.475.403.402.47
DXCDXC Technolo20190823A5.465.413.452.691.962.73
DXCMDexCom, Inc.20190823A12.115.062.232.512.832.55
DXDProShares Ul20190823ETF3.933.541.571.651.971.88
DXGEWisdomTree G20190823ETF58.8754.9447.8848.667.066.28
DXJWisdomTree J20190823ETF2.281.970.000.281.981.70
DXJSWisdomTree J20190823ETF57.8716.8615.1015.521.761.34
DXLGDestination20190823A152.00145.59138.16141.897.433.71
DXPEDXP Enterpri20190823A81.2638.8324.1426.8114.6812.02
DXYNDixie Group20190823A655.39328.39261.34261.3467.0567.05
DYDycom Indust20190823A29.1811.995.325.796.676.20
DYAIDyadic Inter20190823A185.59118.5970.0375.5848.5643.01
DYLSWisdomTree D20190823ETF23.2011.8510.3410.641.511.21
DYNFBlackRock U.20190823ETF29.8818.4318.4318.430.000.00
DYNTDynatronics20190823A1573.11
DZKDirexion Dai20190823ETF25.0212.58-1.4711.9314.050.64
DZSIDASAN Zhone20190823A127.2154.3515.1916.7739.1637.58
DZZDB Gold Doub20190823ETN102.1740.2715.1326.5625.1413.71
EAElectronic A20190823A5.156.592.682.483.914.11
EAFGrafTech Int20190823A15.6210.126.326.943.803.18
EAGGiShares ESG20190823ETF8.275.806.246.25-0.44-0.45
EARNELLINGTON RE20190823A32.9132.8613.1714.2219.6918.64
EARSAuris Medica20190823A168.09123.3597.26100.4226.0822.93
EASGXtrackers MS20190823ETF32.2928.1125.7228.112.390.00
EASIAmplify EASI20190823ETF23.2312.2415.4611.95-3.220.29
EASTEASTSIDE DIS20190823A136.89767.14-23.18-15.46790.32782.60
EATBrinker Inte20190823A10.045.301.141.534.163.78
EBEventbrite,20190823A27.8313.212.325.0410.898.17
EBAYeBay Inc20190823A2.693.470.600.642.872.83
EBFEnnis, Inc.20190823A24.1412.414.315.048.107.38
EBIXEbix Inc20190823A30.5316.444.968.5511.487.89
EBIZGlobal X E-c20190823ETF36.9725.8323.5723.572.272.27
EBMTEagle Bancor20190823A503.58443.52443.52443.520.000.00
EBNDSPDR Bloombe20190823ETF18.517.366.146.941.220.42
EBSEmergent Bio20190823A28.0712.015.445.896.576.12
EBSBMeridian Ban20190823A27.6325.543.563.8921.9821.65
EBTCEnterprise B20190823A203.29118.1894.13102.7324.0515.45
ECHiShares MSCI20190823ETF13.2610.744.264.246.496.50
ECHOEcho Global20190823A34.0843.345.787.2837.5636.07
ECLEcolab, Inc.20190823A7.663.590.680.912.922.68
ECLNFirst Trust20190823ETF17.2868.84-38.5913.77107.4355.07
ECNSiShares MSCI20190823ETF96.9920.7117.7117.733.002.98
ECOLUS Ecology,20190823A36.1117.074.335.2712.7411.80
ECOMCHANNELADVIS20190823A30.8416.593.833.9812.7512.61
ECONColumbia Eme20190823ETF16.856.843.235.013.611.84
ECORelectroCore,20190823A125.77125.0073.1279.6151.8945.39
ECOWPacer Emergi20190823ETF61.0119.8719.8719.870.000.00
ECPGEncore Capit20190823A20.206.691.621.895.074.82
ECTECA Marcellu20190823A167.82206.03160.44169.9845.6036.06
EDConsolidated20190823A4.243.321.011.222.312.11
EDCDirexion Dai20190823ETF7.656.261.271.544.994.72
EDENiShares MSCI20190823ETF39.0713.6712.5112.321.161.35
EDITEditas Medic20190823A30.1416.948.829.258.117.69
EDIVSPDR S&P Eme20190823ETF43.9819.8419.0919.050.750.79
EDNTEdison Natio20190823A405.30336.97133.55308.13203.4228.84
EDOGALPS Emergin20190823ETF53.7632.1037.7135.92-5.61-3.82
EDOWFirst Trust20190823ETF20.3410.877.1910.003.680.87
EDRYEuroDry Ltd.20190823A1107.36660.15654.97698.445.18-38.30
EDSAEdesa Biotec20190823A511.48349.67279.96293.9769.7155.70
EDUCEducational20190823A98.7231.9730.6230.621.351.35
EDVVanguard Wor20190823ETF12.0218.354.9110.6613.447.69
EDZDirexion Dai20190823ETF5.523.98-0.810.964.803.02
EEEl Paso Elec20190823A5.522.451.481.800.980.66
EEFTEuronet Worl20190823A20.668.251.642.076.616.18
EEHELEMENTS Lin20190823ETN450.22
EELVInvesco S&P20190823ETF50.6826.0324.8524.891.181.14
EEMiShares MSCI20190823ETF2.552.260.200.302.061.96
EEMAiShares MSCI20190823ETF18.998.286.397.311.890.97
EEMDAAM S&P Emer20190823ETF130.6631.1131.1131.110.000.00
EEMOInvesco S&P20190823ETF93.02
EEMSiShares MSCI20190823ETF50.7622.2020.0122.232.19-0.04
EEMViShares Edge20190823ETF2.192.600.911.311.691.28
EEMXSPDR MSCI Em20190823ETF73.1829.7025.7229.703.980.00
EESWisdomTree U20190823ETF15.029.1612.1612.00-3.00-2.84
EETProShares Ul20190823ETF60.5835.3220.4718.5414.8616.79
EEVProShares Tr20190823ETF5.313.82-1.421.735.232.08
EEXEmerald Hold20190823A31.8212.754.236.048.526.72
EFAiShares MSCI20190823ETF1.601.49-0.240.021.731.47
EFADProShares MS20190823ETF20.8814.8112.6112.992.201.82
EFASGlobal X MSC20190823ETF40.2225.5926.0526.92-0.46-1.33
EFAViShares Edge20190823ETF1.521.260.130.621.120.63
EFAXSPDR MSCI EA20190823ETF39.3843.3344.8843.33-1.550.00
EFCEllington Fi20190823A15.068.693.903.964.794.73
EFGiShares MSCI20190823ETF14.619.108.368.600.730.50
EFNLiShares MSCI20190823ETF49.8534.5835.6935.69-1.11-1.11
EFOProShares Ul20190823ETF99.3345.4034.7641.5310.643.87
EFOIEnergy Focus20190823A123.9380.6184.5383.07-3.92-2.46
EFSCEnterprise F20190823A28.6214.706.298.988.415.72
EFUProShares Tr20190823ETF63.25117.10149.04140.47-31.93-23.37
EFViShares MSCI20190823ETF2.492.20-0.220.852.421.35
EFXEquifax, Inc20190823A9.754.471.981.492.492.98
EFZProShares Tr20190823ETF9.325.655.655.650.000.00
EGANeGain Corpor20190823A51.2830.429.788.7820.6321.64
EGBNEagle Bancor20190823A24.1912.831.802.4211.0210.41
EGHT8x8, Inc. Co20190823A12.156.521.722.214.814.31
EGLEEagle Bulk S20190823A34.1035.186.127.3729.0527.81
EGOEldorado Gol20190823A11.019.711.772.827.916.88
EGOVNIC Inc20190823A17.477.883.243.894.643.99
EGPEastGroup Pr20190823A15.566.111.071.315.034.80
EGPTVanEck Vecto20190823ETF49.7033.5826.2425.947.357.64
EGRXEagle Pharma20190823A58.0928.6215.5617.5313.0611.09
EGYVaalco Energ20190823A93.4664.1821.5641.8942.6222.29
EHCEncompass He20190823A16.566.902.643.314.273.60
EHTHeHealth, Inc20190823A37.1316.888.508.078.378.80
EIDOiShares MSCI20190823ETF5.264.150.690.993.453.16
EIDXEidos Therap20190823A147.7861.9833.4337.6028.5524.38
EIGEmployers Ho20190823A35.6710.382.562.977.817.41
EIGIEndurance In20190823A56.0526.037.5413.7118.5012.32
EIGREiger BioPha20190823A61.9031.298.8710.4522.4320.85
EIRLiShares MSCI20190823ETF49.1929.6720.5921.459.088.22
EISiShares MSCI20190823ETF61.1716.2912.0613.104.233.19
EIXEdison Inter20190823A5.889.583.698.135.881.44
EJULInnovator MS20190823ETF37.8124.2920.9923.883.290.40
EKARIdeanomics N20190823ETF28.5513.7115.0613.71-1.360.00
EKSOEkso Bionics20190823A81.6680.3651.0059.3829.3620.98
ELThe Estee La20190823A7.677.464.104.193.353.26
ELANElanco Anima20190823A8.405.451.513.823.941.63
ELDWisdomTree E20190823ETF52.7435.5938.2035.59-2.610.00
ELFe.l.f. Beaut20190823A19.9311.033.794.347.246.69
ELGXEndologix In20190823A57.7263.2441.2737.7421.9725.49
ELLOEllomay Capi20190823A301.88276.21236.72236.7239.4839.48
ELMDElectromed,20190823A262.95193.03163.58163.5829.4529.45
ELOXEloxx Pharma20190823A257.60105.0165.7059.8439.3145.17
ELSEquity Lifes20190823A12.336.582.212.374.384.21
ELSEElectro-Sens20190823A298.34264.91264.91264.910.000.00
ELTKEltek Ltd20190823A189.00127.1073.7773.7753.3353.33
ELVTElevate Cred20190823A68.6929.219.8712.5619.3316.65
ELYCallaway Gol20190823A8.405.210.851.434.373.78
EMAGVanEck Vecto20190823ETF173.82
EMANeMagin Corpo20190823A143.54142.91132.35130.2710.5612.64
EMBiShares J.P.20190823ETF1.011.520.150.181.371.34
EMBHiShares Inte20190823ETF29.1413.1513.1513.150.000.00
EMCBWisdomTree E20190823ETF86.3311.66-14.1111.6625.780.00
EMCFEmclaire Fin20190823A357.74152.70-78.74-78.74231.44231.44
EMCGWisdomTree E20190823ETF36.7123.6022.3822.931.220.68
EMDVProShares MS20190823ETF47.6440.0333.1133.116.926.92
EMEEMCOR Group,20190823A16.498.055.055.043.003.00
EMFMGlobal X MSC20190823ETF75.9329.1834.5334.53-5.34-5.34
EMGFiShares Edge20190823ETF36.6015.4014.1515.231.250.17
EMHYiShares J.P.20190823ETF8.745.064.835.110.23-0.05
EMIFiShares Emer20190823ETF76.3241.8541.8441.840.010.01
EMIHXtrackers Em20190823ETF158.3343.9343.9343.930.000.00
EMKREmcore Corp20190823A88.8862.9234.0039.3328.9223.59
EMLEastern Comp20190823A526.03195.45139.27145.4956.1849.97
EMLCVanEck Vecto20190823ETF3.053.614.392.95-0.770.66
EMLPFirst Trust20190823ETF7.705.283.024.272.261.03
EMMFWisdomTree E20190823ETF91.0343.7143.7143.710.000.00
EMMSEmmis Commun20190823A302.58146.36106.35110.4140.0135.95
EMNEastman Chem20190823A9.206.733.402.403.334.33
EMPEntergy Miss20190823A29.1418.4617.1817.181.281.28
EMQQEMQQ The Eme20190823ETF21.4610.118.718.801.401.31
EMREmerson Elec20190823A3.962.971.301.481.681.50
EMSGXtrackers MS20190823ETF40.18
EMSHProShares Sh20190823ETF78.7212.4913.6112.49-1.120.00
EMTLSPDR DoubleL20190823ETF23.6419.2918.7117.550.571.74
EMTYProShares De20190823ETF34.5537.3213.5315.9023.7921.42
EMXEMX Royalty20190823A110.0092.0266.6666.4125.3625.60
EMXCiShares MSCI20190823ETF45.5232.6529.0127.693.644.97
ENBEnbridge, In20190823A3.133.341.181.482.161.86
ENBLENABLE MIDST20190823A10.569.295.085.244.224.05
ENDPEndo Interna20190823A37.3338.5618.9818.8119.6119.79
ENFRAlerian Ener20190823ETF43.2513.8210.3210.313.493.51
ENGENGlobal Cor20190823A245.21130.8079.1279.3851.6851.42
ENLCENLINK MIDST20190823A13.7412.542.702.279.8410.27
ENLVEnlivex Ther20190823A397.34181.3633.3166.76148.05114.60
ENOBEnochian Bio20190823A300.75171.92103.00103.4168.9268.51
ENORiShares MSCI20190823ETF53.8437.2426.3437.6110.90-0.37
ENPHEnphase Ener20190823A12.059.995.796.004.203.99
ENREnergizer Ho20190823A16.2613.188.597.904.605.28
ENSEnerSys, Inc20190823A22.6210.103.824.046.286.07
ENSGThe Ensign G20190823A28.5713.523.834.229.699.30
ENSVEnservco Cor20190823A317.22208.19152.27137.7255.9270.47
ENTGlobal Eagle20190823A144.63124.0163.7080.5860.3143.43
ENTAEnanta Pharm20190823A56.0821.2911.4512.899.848.40
ENTGEntegris Inc20190823A11.9415.914.3811.7411.534.17
ENTRERShares Ent20190823ETF30.9819.9811.5011.508.488.48
ENTXEntera Bio L20190823A2402.521671.791671.791671.790.000.00
ENVENVESTNET, I20190823A23.0012.356.866.965.495.38
ENVAEnova Intern20190823A21.7310.922.002.028.918.90
ENZEnzo Biochem20190823A76.1834.7713.7616.0521.0218.72
ENZLiShares Trus20190823ETF40.5367.2953.6166.4213.680.87
EOGEOG Resource20190823A7.024.231.431.192.803.04
EOLSEvolus, Inc.20190823A71.2639.2128.0829.2411.139.97
EPAMEPAM SYSTEMS20190823A20.659.762.613.667.156.10
EPAYBottomline T20190823A29.9014.471.521.5012.9512.97
EPCEdgewell Per20190823A18.689.774.384.945.394.83
EPDEnterprise P20190823A3.613.200.670.842.532.36
EPHEiShares MSCI20190823ETF15.7910.966.237.404.733.56
EPIWisdomTree I20190823ETF4.424.630.00-0.544.635.18
EPIXESSA Pharma20190823A519.14259.31156.21177.27103.1082.04
EPMEvolution Pe20190823A60.2447.3121.6823.6125.6223.70
EPOLiShares MSCI20190823ETF7.6211.184.655.106.526.07
EPPiShares MSCI20190823ETF2.712.27-0.63-0.092.902.35
EPREPR Properti20190823A9.276.730.913.915.822.82
EPRFInnovator S&20190823ETF26.9912.0110.0320.521.98-8.50
EPRTEssential Pr20190823A15.446.402.993.333.413.07
EPSWisdomTree U20190823ETF19.9710.7410.7210.770.03-0.03
EPSNEpsilon Ener20190823A1254.33608.44689.09689.09-80.66-80.66
EPUiShares MSCI20190823ETF21.999.815.695.394.124.42
EPVProShares Ul20190823ETF52.6033.9630.2430.363.723.59
EPZMEpizyme, Inc20190823A36.7816.994.120.5712.8716.58
EQEquillium, I20190823A353.54224.14182.26187.2241.8936.93
EQALInvesco Russ20190823ETF8.595.875.675.560.200.31
EQBKEquity Bancs20190823A84.3732.3019.6225.7512.686.55
EQCEquity Commo20190823A8.043.971.231.352.742.61
EQHEquitable Ho20190823A5.704.920.060.284.864.64
EQIXEquinix, Inc20190823A13.015.931.862.044.083.89
EQLALPS Equal S20190823ETF7.7910.036.687.593.362.45
EQMEQM Midstrea20190823A21.9810.234.995.045.245.19
EQREquity Resid20190823A5.042.460.961.381.501.09
EQRRProShares Eq20190823ETF13.3315.7714.2239.531.55-23.76
EQSEquus Total20190823A603.92229.94204.31204.3125.6325.63
EQTEQT CORP20190823A10.288.603.713.994.894.61
EQWLInvesco S&P20190823ETF32.728.9613.3913.39-4.43-4.43
ERAERA GROUP IN20190823A121.8348.3331.6737.3516.6610.98
ERFEnerplus Cor20190823A16.3314.911.622.0513.2812.85
ERIEldorado Res20190823A16.029.965.496.384.483.58
ERIEErie Indemni20190823A44.8621.0611.6612.039.409.03
ERIIEnergy Recov20190823A30.2213.655.596.358.067.30
ERMEquityCompas20190823ETF30.8640.5540.9540.95-0.39-0.39
EROSEROS INTERNA20190823A81.3968.0439.4444.0828.6023.96
ERSXERShares Non20190823ETF102.75
ERUSiShares MSCI20190823ETF10.827.242.454.574.792.79
ERXDirexion Dai20190823ETF7.667.080.320.146.766.94
ERYDirexion Dai20190823ETF12.177.754.736.503.011.24
ESEversource E20190823A4.5512.73-0.09-0.1512.8212.88
ESBKElmira Savin20190823A468.45313.36312.01313.361.350.00
ESCAEscalade Inc20190823A243.60137.16117.73126.9619.4310.21
ESEESCO Technol20190823A42.1922.7614.8316.797.925.97
ESEAEuroseas Ltd20190823A331.24454.39390.50390.5363.8863.86
ESGFlexShares T20190823ETF8.2641.5748.2746.68-6.70-5.11
ESGDiShares Trus20190823ETF13.3711.5011.1611.320.330.18
ESGEiShares, Inc20190823ETF25.518.085.275.832.802.26
ESGGFlexShares S20190823ETF26.1024.9528.0723.91-3.121.04
ESGNColumbia Sus20190823ETF120.2115.9115.9115.910.000.00
ESGREnstar Group20190823A41.4819.1313.0414.116.095.02
ESGSColumbia Sus20190823ETF53.2748.6045.0045.003.603.60
ESGUiShares Trus20190823ETF9.014.153.173.940.970.21
ESGVVanguard ESG20190823ETF12.467.192.213.144.984.05
ESIElement Solu20190823A11.8635.1833.8434.051.341.13
ESLTElbit System20190823A67.5144.7042.5242.692.182.01
ESMLiShares ESG20190823ETF39.0724.8024.4124.240.400.57
ESNTEssent Group20190823A13.665.541.562.273.993.27
ESPEspey Mfg. &20190823A728.63423.62347.77393.6175.8530.01
ESPOVanEck Vecto20190823ETF25.1421.8020.8222.120.98-0.32
ESPREsperion The20190823A36.7017.29-0.301.5817.5915.71
ESQEsquire Fina20190823A337.0397.9082.4383.6215.4714.28
ESRTEMPIRE STATE20190823A7.946.034.113.071.922.95
ESSEssex Proper20190823A12.025.702.382.943.332.76
ESSAESSA Bancorp20190823A123.0979.0932.1146.7446.9832.35
ESTAEstablishmen20190823A116.7351.5720.0924.9131.4826.66
ESTCElastic N.V.20190823A23.3114.068.819.005.255.06
ESTEEarthstone E20190823A76.5992.0847.8462.0444.2430.04
ESXBCommunity Ba20190823A99.7641.2024.8624.5916.3416.61
ETEnergy Trans20190823A7.555.682.172.703.512.97
ETFCE*Trade Fina20190823A4.285.050.410.714.634.34
ETHEthan Allen20190823A17.428.140.081.338.066.81
ETHOETF Managers20190823ETF19.5412.895.384.987.517.91
ETMEntercom Com20190823A28.6923.487.286.8516.2016.63
ETNEaton Corpor20190823A5.142.470.600.791.861.68
ETONEton Pharmac20190823A142.6179.1636.5059.3042.6619.86
ETREntergy Corp20190823A6.142.680.070.642.622.05
ETRNEquitrans Mi20190823A9.558.303.233.595.074.72
ETSYEtsy, Inc.20190823A11.558.023.956.204.061.82
ETTXEntasis Ther20190823A820.16229.97213.13290.1616.84-60.19
EUDGWisdomTree E20190823ETF69.3426.3626.3626.360.000.00
EUDVProShares MS20190823ETF29.0827.5811.1511.2816.4216.30
EUFNiShares MSCI20190823ETF6.264.852.982.471.872.37
EUMProShares Tr20190823ETF5.074.88-0.980.465.864.42
EUMFWisdomTree E20190823ETF88.9716.4132.5716.41-16.170.00
EUMViShares Edge20190823ETF22.593.201.763.201.440.00
EURLDirexion Dai20190823ETF14.4214.1824.3214.73-10.14-0.54
EURNEURONAV NV20190823A13.4012.293.135.359.166.94
EURZXtrackers Eu20190823ETF82.64108.18112.97112.97-4.79-4.79
EUSAiShares MSCI20190823ETF10.855.965.865.740.110.23
EUSCWisdomTree E20190823ETF23.5733.1635.3135.31-2.16-2.15
EVEaton Vance20190823A13.056.623.884.012.752.62
EVAEnviva Partn20190823A46.0822.3913.7313.688.668.71
EVBGEverbridge,20190823A23.299.233.673.905.565.32
EVBNEvans Bancor20190823A186.67131.25112.62116.4918.6214.76
EVCEntravision20190823A40.4727.5619.4319.188.138.23
EVEREverQuote, I20190823A66.6045.7917.6720.6528.1225.14
EVFMEvofem Biosc20190823A439.20225.86223.23220.662.635.20
EVGNEVOGENE LTD.20190823A2857.14
EVHEvolent Heal20190823A19.7613.03-1.883.5414.919.49
EVIEVI Industri20190823A142.75204.5374.8673.10129.67131.44
EVKEver-Glory I20190823A1137.90
EVLOEvelo Biosci20190823A233.42109.6648.6066.0461.0643.63
EVOKEvoke Pharma20190823A123.81105.1098.1998.196.916.90
EVOLEvolving Sys20190823A293.28374.7892.4692.46282.32282.32
EVOPEVO Payments20190823A26.0711.287.128.584.152.70
EVREvercore Inc20190823A25.549.274.274.215.015.06
EVRGEvergy, Inc.20190823A6.374.230.831.313.402.92
EVRIEveri Holdin20190823A19.8611.491.782.749.718.67
EVSIEnvision Sol20190823A483.56278.67259.34259.3419.3319.33
EVTCEVERTEC, INC20190823A19.689.671.691.797.987.88
EVXVanEck Vecto20190823ETF61.998.697.208.691.490.00
EWEdwards Life20190823A9.348.665.465.563.203.10
EWAiShares MSCI20190823ETF4.744.440.921.753.522.68
EWBCEast-West Ba20190823A13.468.634.615.084.023.54
EWCiShares MSCI20190823ETF3.653.01-0.410.283.422.73
EWCOInvesco Exch20190823ETF27.0912.159.4012.152.750.00
EWDiShares MSCI20190823ETF4.873.51-0.92-0.084.433.59
EWGiShares MSCI20190823ETF3.873.49-0.610.074.103.42
EWGSiShares MSCI20190823ETF36.7820.7020.6820.680.020.02
EWHiShares MSCI20190823ETF4.374.642.112.322.522.32
EWIiShares MSCI20190823ETF4.083.49-0.730.164.223.33
EWJiShares MSCI20190823ETF1.891.650.250.261.401.38
EWJEiShares MSCI20190823ETF18.71
EWJViShares MSCI20190823ETF7.5217.1317.1317.130.000.00
EWKiShares MSCI20190823ETF22.8212.439.5610.002.882.43
EWLiShares MSCI20190823ETF2.732.400.410.461.991.94
EWMiShares MSCI20190823ETF4.313.111.441.481.671.63
EWMCInvesco S&P20190823ETF21.7620.693.220.8917.4719.80
EWNiShares MSCI20190823ETF4.334.63-4.48-0.849.125.46
EWOiShares MSCI20190823ETF49.4139.8639.9139.91-0.05-0.05
EWPiShares MSCI20190823ETF3.793.860.290.313.573.55
EWQiShares MSCI20190823ETF3.544.150.270.933.873.22
EWREInvesco S&P20190823ETF14.549.228.709.360.51-0.14
EWSiShares MSCI20190823ETF4.564.161.171.752.992.41
EWSCInvesco S&P20190823ETF51.4373.5441.8837.7231.6635.82
EWTiShares MSCI20190823ETF2.942.540.060.282.472.26
EWUiShares MSCI20190823ETF3.342.73-0.120.322.852.41
EWUSiShares MSCI20190823ETF81.6652.0446.2746.275.765.76
EWVProShares Tr20190823ETF64.6868.7966.2267.992.570.81
EWWiShares MSCI20190823ETF2.682.67-0.040.122.722.55
EWXSPDR S&P Eme20190823ETF21.689.909.518.560.391.34
EWYiShares MSCI20190823ETF1.942.230.280.441.951.80
EWZiShares MSCI20190823ETF2.513.080.920.922.162.00
EWZSiShares MSCI20190823ETF55.4121.6922.3421.70-0.66-0.01
EXASExact Scienc20190823A16.557.433.394.014.033.42
EXCExelon Corpo20190823A2.364.972.711.472.273.51
EXELExelixis Inc20190823A7.646.06-0.330.706.395.35
EXFOEXFO INC.20190823A89.8281.2161.8262.1319.3919.08
EXIiShares Glob20190823ETF20.3616.4512.6013.833.862.62
EXKEndeavour Si20190823A39.3833.2619.3421.0013.9012.25
EXLSExlService H20190823A41.1421.057.5610.1813.4910.87
EXPEagle Materi20190823A17.427.802.345.685.462.13
EXPDExpeditors I20190823A7.014.221.811.992.412.23
EXPEExpedia Grou20190823A6.483.631.041.272.592.36
EXPIeXp World Ho20190823A61.5478.4761.3963.8617.0814.61
EXPOExponent Inc20190823A24.0213.922.133.1511.7810.76
EXPRExpress, Inc20190823A50.9336.8520.4920.6116.3616.24
EXRExtra Space20190823A6.993.241.051.232.192.01
EXTNExterran Cor20190823A45.0223.70-5.63-4.8029.3228.53
EXTRExtreme Netw20190823A15.4617.602.764.1714.8513.44
EYENational Vis20190823A22.0112.931.432.1011.5010.82
EYEGEyegate Phar20190823A274.11198.85126.6782.4272.18116.43
EYENEyenovia, In20190823A420.67199.14217.62222.54-18.47-23.39
EYESSecond Sight20190823A186.87197.01176.39177.3020.6219.71
EYLDCambria Emer20190823ETF153.2377.4577.4577.450.000.00
EYPTEyePoint Pha20190823A103.0666.0647.6448.2918.4117.77
EZAiShares MSCI20190823ETF20.1613.099.9810.763.122.34
EZJProShares Ul20190823ETF57.6221.302.035.1019.2716.19
EZMWisdomTree U20190823ETF8.285.693.994.561.701.13
EZPWEzcorp Inc20190823A31.9922.269.787.8512.4914.42
EZUiShare MSCI20190823ETF2.692.72-0.91-0.033.622.75
FFord Motor C20190823A11.329.073.824.285.244.79
FAARFirst Trust20190823ETF29.4818.4516.0015.842.452.61
FABFirst Trust20190823ETF35.2828.3818.3318.5510.059.83
FADFirst Trust20190823ETF37.0816.8515.8116.181.040.67
FAFFirst Americ20190823A8.614.641.121.713.522.94
FALNiShares Fall20190823ETF28.5713.9713.2213.450.740.52
FAMIFarmmi, Inc.20190823A1017.541365.061102.281362.69262.782.37
FANFirst Trust20190823ETF17.186.121.843.664.282.46
FANGDiamondback20190823A10.887.292.062.155.225.14
FARMFarmer Bros20190823A58.5121.548.148.7413.4012.80
FAROFaro Technol20190823A68.3230.3812.3221.1418.069.25
FASDirexion Dai20190823ETF13.507.841.591.776.256.07
FASTFastenal Co20190823A4.153.690.260.883.432.81
FATFAT Brands I20190823A353.88228.72264.95264.95-36.23-36.23
FATEFate Therape20190823A31.0029.2511.0615.6918.1813.56
FAUSFirst Trust20190823ETF61.12
FAZDirexion Dai20190823ETF12.509.774.584.325.205.47
FBFacebook, In20190823A2.451.70-0.070.511.771.19
FBCFlagstar Ban20190823A28.879.382.262.677.116.70
FBGXUBS AG FI En20190823ETN84.5343.08-12.148.5855.2234.50
FBHSFORTUNE BRAN20190823A10.354.471.240.873.233.59
FBIOFortress Bio20190823A118.5878.3341.1243.3937.2034.94
FBIZFirst Busine20190823A190.06128.80119.83122.418.976.39
FBKFB Financial20190823A56.7022.7914.2316.538.566.26
FBMFoundation B20190823A27.909.49-6.02-3.1715.5112.65
FBMSFirst Bancsh20190823A60.8241.8232.3231.919.509.91
FBNCFirst Bancor20190823A48.6120.6514.7915.715.864.94
FBNDFidelity Tot20190823ETF5.934.663.984.140.680.51
FBPFirst BanCor20190823A11.0710.623.133.457.507.17
FBSSFauquier Ban20190823A116.0569.1274.7774.77-5.65-5.65
FBTFirst Trust20190823ETF14.538.235.466.892.771.34
FBZFirst Trust20190823ETF73.9143.2140.2739.492.943.72
FCFranklin Cov20190823A131.0654.0846.1246.987.977.10
FCAFirst Trust20190823ETF81.9273.3389.1968.11-15.865.23
FCALFirst Trust20190823ETF19.406.127.445.74-1.320.38
FCANFirst Trust20190823ETF33.2627.7927.7927.790.000.00
FCAPFirst Capita20190823A399.19168.39172.42169.69-4.04-1.31
FCAUFIAT CHRYSLE20190823A8.016.871.201.545.675.33
FCBCFirst Commun20190823A207.8643.9937.0940.486.903.51
FCBPFirst Choice20190823A264.26119.0165.2588.2953.7630.73
FCCOFirst Commun20190823A292.30103.27101.90109.271.37-6.00
FCCY1st Constitu20190823A103.5134.0929.2629.494.824.59
FCEFFirst Trust20190823ETF30.0117.7416.8616.330.881.40
FCELFuelCell Ene20190823A74.1077.0363.1467.6413.899.39
FCFFirst Common20190823A9.578.211.272.726.945.49
FCFSFirstCash, I20190823A40.2613.445.906.987.536.46
FCGFirst Trust20190823ETF10.259.000.51-0.188.499.18
FCNFTI Consulti20190823A24.289.674.795.424.884.25
FCOMFidelity MSC20190823ETF13.997.924.497.653.430.28
FCORFidelity Cor20190823ETF6.182.141.221.290.910.85
FCPTFour Corners20190823A13.0327.1623.5429.073.61-1.91
FCTRFirst Trust20190823ETF27.1319.7118.6819.041.030.66
FCVTFirst Trust20190823ETF29.2116.359.729.616.636.74
FCXFreeport-McM20190823A11.379.423.853.275.576.15
FDBCFidelity D &20190823A465.39233.57203.34186.6730.2346.90
FDDFirst Trust20190823ETF8.976.98-0.051.597.045.39
FDEFFirst Defian20190823A95.2244.9734.4735.9810.509.00
FDEMFidelity Tar20190823ETF28.6220.6521.7323.94-1.08-3.29
FDEVFidelity Tar20190823ETF46.533.323.323.320.000.00
FDHYFidelity Hig20190823ETF25.28100.2096.1399.664.080.54
FDISFidelity MSC20190823ETF9.8414.3612.8913.381.470.98
FDIVFirst Trust20190823ETF21.1116.086.527.049.569.05
FDLFirst Trust20190823ETF5.724.303.743.560.560.74
FDLOFidelity Low20190823ETF7.284.112.692.751.421.36
FDMFirst Trust20190823ETF22.8212.6912.7012.490.000.21
FDMOFidelity Mom20190823ETF9.127.695.686.432.011.27
FDNFirst Trust20190823ETF7.354.432.292.752.141.69
FDNIFirst Trust20190823ETF114.65121.98121.98121.980.000.00
FDPFresh Del Mo20190823A20.819.254.455.214.814.06
FDRRFidelity Div20190823ETF19.109.696.708.323.031.41
FDSFactset Rese20190823A16.126.791.041.145.755.65
FDTFirst Trust20190823ETF16.215.584.765.180.830.40
FDTSFirst Trust20190823ETF117.41
FDUSFidus Invest20190823A30.3725.0517.3016.487.768.58
FDVVFidelity Hig20190823ETF19.7610.768.939.671.831.09
FDXFedEx Corpor20190823A6.884.091.481.132.622.96
FEFirstEnergy20190823A2.492.930.140.742.802.20
FEIMFrequency El20190823A526.89519.26518.61518.610.660.66
FEMFirst Trust20190823ETF14.7211.8110.7910.951.020.87
FEMBFirst Trust20190823ETF26.9113.2113.2813.44-0.07-0.23
FEMSFirst Trust20190823ETF73.3927.3427.0427.240.290.10
FENCFennec Pharm20190823A348.82340.3619.743.22320.62337.14
FENYFidelity MSC20190823ETF7.198.264.484.093.774.17
FEPFirst Trust20190823ETF25.1515.0112.9514.022.060.99
FETFORUM ENERGY20190823A64.8052.9423.6628.3129.2524.59
FEULCredit Suiss20190823ETN116.85100.52100.52100.520.000.00
FEUZFirst Trust20190823ETF125.4968.8253.3951.2515.4317.57
FEXFirst Trust20190823ETF5.983.511.332.562.180.95
FEYEFireEye, Inc20190823A7.816.901.702.185.204.73
FEZSPDR EURO ST20190823ETF2.772.95-0.690.183.642.77
FFFuture Fuel20190823A41.4720.557.048.2713.5212.28
FFBCFirst Financ20190823A19.3813.993.454.4310.549.57
FFBWFFBW, Inc. C20190823A493.52465.74465.74465.740.000.00
FFEUBarclays ETN20190823ETN64.6741.5435.4939.056.052.49
FFGFBL Financia20190823A159.7193.8287.3184.586.519.24
FFHGFormula Foli20190823ETF23.6219.4419.0919.320.350.12
FFHLFuwei Films20190823A102.2597.0133.0647.2563.9549.77
FFICFlushing Fin20190823A36.6915.315.186.0710.139.24
FFINFirst Financ20190823A16.9814.873.814.1311.0710.74
FFIUUVA Unconstr20190823ETF31.0030.2830.2830.280.000.00
FFIVF5 Networks20190823A12.155.411.551.873.863.54
FFNWFirst Financ20190823A156.3549.6840.0137.599.6812.09
FFRFirst Trust20190823ETF57.55120.7368.0381.1252.7039.60
FFSGFormulaFolio20190823ETF42.9226.6025.2326.411.370.18
FFTGFormulaFolio20190823ETF41.9324.1122.9523.701.160.41
FFTIFormulaFolio20190823ETF14.1410.659.909.810.750.84
FFTYInnovator IB20190823ETF11.817.665.526.152.131.50
FFWMFirst Founda20190823A32.7114.164.755.509.418.67
FGFGL Holdings20190823A13.0913.925.564.708.419.27
FGBIFIRST GUARAN20190823A197.9371.8954.1553.8817.7418.00
FGDFirst Trust20190823ETF11.387.417.507.32-0.090.09
FGENFibroGen, In20190823A32.4026.007.438.5018.5717.52
FGMFirst Trust20190823ETF28.858.959.339.18-0.38-0.23
FHBFirst Hawaii20190823A7.467.950.792.257.165.69
FHKFirst Trust20190823ETF208.91153.2085.5185.2567.6967.95
FHLCFidelity MSC20190823ETF9.376.892.774.174.122.72
FHNFirst Horizo20190823A6.698.674.754.783.933.91
FIFRANKS INTER20190823A23.7820.545.136.1915.4114.35
FIBKFirst Inters20190823A29.787.850.231.227.626.63
FIBRiShares Edge20190823ETF15.1413.9514.0314.03-0.08-0.08
FICOFair Isaac C20190823A28.1210.173.173.527.006.64
FIDFirst Trust20190823ETF48.0497.43102.8097.43-5.370.00
FIDIFidelity Int20190823ETF78.4140.3627.2030.9713.169.39
FIDUFidelity MSC20190823ETF9.877.712.764.144.953.57
FIEEFI Enhanced20190823ETN82.0746.4433.9323.4612.5122.98
FIHDUBS AG FI En20190823ETN75.0850.0347.7848.052.251.98
FILLiShares MSCI20190823ETF53.2559.0652.9854.646.084.42
FINXGlobal X Fun20190823ETF36.9322.8314.4914.638.338.19
FISFidelity Nat20190823A4.392.710.720.481.992.23
FISIFinancial In20190823A71.7827.1413.8915.5113.2511.63
FISRSPDR SSGA Fi20190823ETF20.3822.1222.1222.120.000.00
FISVFiserv Inc20190823A4.372.410.950.861.451.55
FITFitbit, Inc.20190823A32.6028.7515.8517.4912.9011.26
FITBFifth Third20190823A4.033.680.370.863.312.82
FITESPDR S&P Ken20190823ETF39.8223.0023.0223.17-0.02-0.17
FIVAFidelity Int20190823ETF73.9840.8552.0952.37-11.24-11.52
FIVEFive Below,20190823A15.916.412.382.984.033.43
FIVGDefiance Nex20190823ETF12.7910.504.014.806.495.69
FIVNFIVE9, INC.20190823A25.7311.415.936.285.485.13
FIWFirst Trust20190823ETF13.547.057.436.83-0.380.21
FIXComfort Syst20190823A22.988.873.453.925.424.95
FIXDFirst Trust20190823ETF10.765.574.884.940.690.62
FIXXHomology Med20190823A106.2333.5917.1722.7116.4210.88
FIZZNational Bev20190823A29.3014.466.526.847.947.63
FJPFirst Trust20190823ETF73.3840.5540.5540.550.000.00
FKOFirst Trust20190823ETF117.75
FKUFirst Trust20190823ETF69.7538.8126.5926.5912.2212.22
FLFoot Locker,20190823A5.565.392.471.682.923.71
FLAGFLAG-Forensi20190823ETF55.1735.5815.5119.1720.0816.42
FLATiPath US Tre20190823ETF93.1073.3673.3673.360.000.00
FLAXFranklin FTS20190823ETF47.9523.427.517.5115.9115.91
FLBLFranklin Lib20190823ETF29.100.00
FLBRFranklin FTS20190823ETF46.1225.42-0.7213.8226.1411.60
FLCAFranklin FTS20190823ETF16.140.000.000.000.000.00
FLCHFranklin FTS20190823ETF63.2241.3741.2941.370.080.00
FLCOFranklin Lib20190823ETF19.736.967.086.96-0.120.00
FLDMFluidigm Cor20190823A39.4724.784.766.2920.0118.48
FLDRFidelity Low20190823ETF3.252.952.882.880.070.07
FLEEFranklin FTS20190823ETF12.1410.7710.7710.770.000.00
FLEHFranklin FTS20190823ETF34.80
FLEUBarclays ETN20190823ETN111.51
FLEXFlex Ltd. Or20190823A10.3812.163.253.678.918.50
FLFRFranklin FTS20190823ETF14.76
FLGBFranklin FTS20190823ETF23.8033.7035.0734.42-1.38-0.73
FLGECredit Suiss20190823ETN107.5036.1018.6328.0917.478.01
FLGRFranklin FTS20190823ETF16.8214.9514.9514.950.000.00
FLGTFulgent Gene20190823A147.66107.8477.8069.8530.0437.99
FLHKFranklin FTS20190823ETF21.40114.62193.32171.71-78.70-57.09
FLHYFranklin Lib20190823ETF31.788.707.438.701.260.00
FLIAFranklin Lib20190823ETF36.4526.4422.9422.943.513.51
FLICFirst of Lon20190823A43.1517.657.478.7410.198.91
FLINFranklin FTS20190823ETF31.5419.31-39.5519.4058.86-0.09
FLIRFlir Systems20190823A7.946.212.312.293.903.92
FLIYFranklin FTS20190823ETF16.0016.0118.8618.86-2.84-2.84
FLJHFranklin FTS20190823ETF43.4837.7337.7037.700.030.03
FLJPFranklin FTS20190823ETF19.9311.7310.3710.761.360.97
FLKRFranklin FTS20190823ETF93.2940.4431.4631.468.988.98
FLLFull House R20190823A121.9868.554.785.9663.7662.59
FLLAFranklin FTS20190823ETF74.1645.5945.5945.590.000.00
FLLVFranklin Lib20190823ETF11.8224.923.853.8121.0721.11
FLMFirst Trust20190823ETF51.86109.50109.50109.500.000.00
FLMBFranklin Lib20190823ETF22.190.904.900.66-3.990.25
FLMIFranklin Lib20190823ETF17.94
FLMNFalcon Miner20190823A65.29101.4124.3825.6977.0475.73
FLMXFranklin FTS20190823ETF28.3819.2219.3919.22-0.170.00
FLNFirst Trust20190823ETF84.7937.3137.3137.310.000.00
FLNGFLEX LNG Ltd20190823A200.52177.57174.54140.433.0337.14
FLNTFluent, Inc.20190823A54.7449.7622.2828.4427.4921.32
FLOFlowers Food20190823A5.264.961.961.813.003.15
FLOTiShares Floa20190823ETF1.971.171.001.160.160.00
FLOWSPX FLOW, In20190823A30.3516.86-0.142.8517.0014.01
FLQDFranklin Lib20190823ETF10.8026.9926.9930.290.00-3.30
FLQEFranklin Lib20190823ETF73.8539.4223.6936.2515.733.18
FLQGFranklin Lib20190823ETF37.0037.3848.8148.81-11.43-11.43
FLQHFranklin Lib20190823ETF25.246.666.726.66-0.070.00
FLQLFranklin Lib20190823ETF9.818.585.298.393.290.20
FLQMFranklin Lib20190823ETF15.348.788.778.110.010.67
FLQSFranklin Lib20190823ETF12.5517.7120.1622.61-2.45-4.90
FLRFluor Corpor20190823A8.715.822.852.872.972.94
FLRNSPDR Bloombe20190823ETF3.311.931.531.570.400.36
FLRTPacific Glob20190823ETF93.11108.84108.84108.840.000.00
FLRUFranklin FTS20190823ETF77.9162.9162.9162.910.000.00
FLSFlowserve Co20190823A8.847.960.852.177.115.82
FLSAFranklin FTS20190823ETF82.5018.8718.8718.870.000.00
FLSWFranklin FTS20190823ETF74.57144.48144.48144.480.000.00
FLTFleetCor Tec20190823A13.707.417.618.08-0.20-0.67
FLTBFidelity Lim20190823ETF6.471.921.851.850.070.07
FLTRVanEck Vecto20190823ETF6.174.402.902.901.501.50
FLTWFranklin FTS20190823ETF72.5269.6569.6569.650.000.00
FLWS1-800-FLOWER20190823A20.8313.490.734.1012.769.39
FLXNFlexion Ther20190823A49.4125.315.707.7519.6117.57
FLXSFlexsteel In20190823A116.13153.9471.3872.6082.5681.33
FLZAFranklin FTS20190823ETF34.32
FMiShares MSCI20190823ETF25.8425.1518.4423.556.711.60
FMAOFarmers & Me20190823A181.82107.75101.59101.576.156.17
FMATFidelity MSC20190823ETF15.658.704.955.433.743.27
FMBFirst Trust20190823ETF8.024.854.724.770.120.08
FMBHFirst Mid Ba20190823A79.5335.3629.8131.175.554.19
FMBIFirst Midwes20190823A12.248.985.234.763.754.22
FMCFMC Corporat20190823A8.483.500.720.162.783.34
FMCIForum Merger20190823A39.5634.6639.6039.60-4.95-4.95
FMFFirst Trust20190823ETF84.0860.8060.8060.800.000.00
FMHIFirst Trust20190823ETF17.0213.283.353.229.9310.06
FMKFirst Trust20190823ETF45.9919.0719.0016.120.072.95
FMNBFarmers Nati20190823A81.1827.5517.0218.1010.539.44
FNFabrinet20190823A18.166.872.972.873.904.00
FNBF.N.B. Corp20190823A9.549.062.172.706.906.37
FNCBFNCB Bancorp20190823A174.8267.09-13.1836.8180.2630.28
FNCLFidelity MSC20190823ETF5.214.441.301.173.143.26
FNDFloor & Deco20190823A14.659.761.463.668.306.10
FNDASchwab Funda20190823ETF6.394.022.463.131.560.89
FNDBSchwab Funda20190823ETF18.857.9510.376.01-2.411.94
FNDCSchwab Funda20190823ETF15.0010.348.359.301.991.04
FNDESchwab Funda20190823ETF10.306.391.281.615.114.78
FNDFSchwab Funda20190823ETF8.445.840.713.505.132.34
FNDXSchwab Funda20190823ETF5.703.402.823.090.580.31
FNFFidelity Nat20190823A6.073.681.571.912.111.78
FNGDMicroSectors20190823ETN15.848.520.002.838.525.69
FNGOMicroSectors20190823ETN16.8316.01-2.993.5519.0012.47
FNGUMicroSectors20190823ETN15.389.523.736.285.783.23
FNGZMicroSectors20190823ETN14.399.74-6.68-0.7116.4210.45
FNHCFedNat Holdi20190823A108.2181.25-19.64-1.39100.8982.64
FNIFirst Trust20190823ETF14.7612.2711.7112.620.55-0.36
FNJNFinjan Holdi20190823A90.6557.1144.0843.3813.0313.73
FNKFirst Trust20190823ETF36.8012.768.759.694.013.07
FNKOFunko, Inc.20190823A26.6914.517.989.356.535.17
FNLCFirst Bancor20190823A165.80103.9975.9378.2228.0525.77
FNVFranco-Nevad20190823A5.954.100.931.443.162.65
FNWBFirst Northw20190823A102.6059.4943.3843.4016.1116.09
FNXFirst Trust20190823ETF15.307.877.317.500.560.37
FNYFirst Trust20190823ETF48.1318.3316.8717.741.460.58
FOCSFocus Financ20190823A61.0020.4210.5711.519.858.91
FOEFerro Corpor20190823A17.219.710.821.088.898.62
FOLDAmicus Thera20190823A11.6318.089.2110.418.937.75
FONRFonar Corpor20190823A96.3248.3033.2434.8615.0613.44
FORForestar Gro20190823A134.9577.0068.3369.618.677.39
FORDForward Indu20190823A271.0076.5876.5876.580.000.00
FORKFuling Globa20190823A717.34483.03614.11614.11-131.08-131.08
FORMFormFactor I20190823A26.2017.583.226.5914.3510.98
FORRForrester Re20190823A63.4230.3012.7711.7217.5218.57
FOSLFossil Group20190823A13.7711.390.420.0310.9711.36
FOVLiShares Focu20190823ETF20.7315.4619.8817.67-4.42-2.21
FOXFox Corporat20190823A4.433.80-0.24-0.274.044.07
FOXAFox Corporat20190823A3.985.031.801.603.243.44
FOXFFox Factory20190823A48.7417.787.487.1210.3010.66
FPAFirst Trust20190823ETF166.4236.8936.9136.89-0.020.00
FPACFar Point Ac20190823A216.13199.81199.81199.810.000.00
FPAYFlexShopper,20190823A202.76162.36108.72126.1553.6436.21
FPEFirst Trust20190823ETF5.239.238.928.840.300.39
FPEIFirst Trust20190823ETF20.4911.809.739.692.072.12
FPHFive Point H20190823A74.1622.7610.1211.6312.6411.13
FPIFarmland Par20190823A46.2317.828.398.729.439.10
FPRXFive Prime T20190823A57.1736.1410.1910.9125.9625.23
FPXFirst Trust20190823ETF7.344.574.014.870.56-0.30
FPXEFirst Trust20190823ETF18.34
FPXIFirst Trust20190823ETF72.2876.9375.8275.821.101.10
FQALFidelity Qua20190823ETF8.257.807.037.330.780.47
FRFirst Indust20190823A10.135.822.724.063.111.76
FRAFFranklin Fin20190823A334.16303.14195.15195.15107.99107.99
FRAKVanEck Vecto20190823ETF50.3140.2438.5338.941.701.30
FRANFrancesca''s20190823A113.4257.7716.7421.9741.0335.80
FRBAFirst Bank20190823A93.2652.4744.5144.707.967.77
FRBKRepublic Fir20190823A36.3417.5711.6611.075.916.50
FRCFirst Republ20190823A8.254.380.800.933.583.46
FRDFriedman Ind20190823A194.14106.46106.42105.140.051.32
FRDMFreedom 10020190823ETF26.4118.5013.1112.465.396.04
FRELFidelity MSC20190823ETF5.569.621.888.797.740.84
FRGIFiesta Resta20190823A32.2522.924.356.7518.5816.17
FRIFirst Trust20190823ETF6.704.560.931.833.632.74
FRLGLarge Cap Gr20190823ETN74.6162.4961.3661.751.130.74
FRMEFirst Mercha20190823A22.609.453.294.006.165.45
FROFrontline Lt20190823A14.8313.36-3.591.7316.9611.65
FRPHFRP Holdings20190823A365.83175.65141.48167.3734.178.28
FRPTFreshpet, In20190823A21.6112.784.245.248.547.54
FRTFederal Real20190823A10.896.011.001.385.014.63
FRTAForterra, In20190823A65.1339.8221.5323.0318.2916.79
FSBFranklin Fin20190823A34.7613.688.719.914.973.77
FSBCFSB Bancorp,20190823A307.0056.5756.5756.570.000.00
FSBWFS Bancorp,20190823A252.73138.74140.32142.81-1.58-4.07
FSCTForeScout Te20190823A32.2817.215.718.0211.509.19
FSEAFirst Seacoa20190823A111.7138.1929.8526.098.3412.09
FSFGFirst Saving20190823A62.8512.455.145.147.307.30
FSIFlexible Sol20190823A304.37153.32145.50140.627.8212.69
FSKFS KKR Capit20190823A17.6722.6115.0415.437.577.17
FSLRFirst Solar,20190823A12.976.412.813.053.603.36
FSLYFastly, Inc.20190823A33.0821.2410.0014.5111.246.73
FSMFORTUNA Silv20190823A25.6522.696.876.6415.7816.04
FSMBFirst Trust20190823ETF39.0833.4933.4933.490.000.00
FSMDFidelity Sma20190823ETF29.0516.4617.2315.32-0.771.14
FSPFranklin Str20190823A40.6015.656.877.848.787.81
FSSFederal Sign20190823A19.0410.483.584.676.905.81
FSTAFidelity MSC20190823ETF5.337.603.781.803.825.81
FSTRFoster (Lb)20190823A137.0888.8369.8272.2119.0116.62
FSVFirstService20190823A39.1113.656.607.617.056.03
FSZFirst Trust20190823ETF45.8123.4719.8219.643.653.83
FTAFirst Trust20190823ETF6.404.232.552.691.681.54
FTACFinTech Acqu20190823A70.3430.1630.1630.160.000.00
FTAGFirst Trust20190823ETF45.13164.74164.74164.740.000.00
FTAIFortress Tra20190823A28.0618.1810.1010.978.087.21
FTCFirst Trust20190823ETF11.147.176.236.840.940.33
FTCHFarfetch Lim20190823A15.897.919.535.01-1.622.89
FTCSFirst Trust20190823ETF5.124.672.052.542.612.13
FTDRfrontdoor, i20190823A29.7210.564.825.615.744.94
FTECFidelity MSC20190823ETF5.953.650.761.762.891.89
FTEKFuel Tech, I20190823A318.76201.62211.92210.28-10.31-8.66
FTFTFuture FinTe20190823A261.62253.08214.53237.2438.5415.83
FTGCFirst Trust20190823ETF30.2715.6015.7415.57-0.140.03
FTHIFirst Trust20190823ETF33.6424.697.7510.6416.9414.05
FTITechnipFMC p20190823A4.474.621.171.143.463.48
FTKFlotek Indus20190823A52.8043.7522.8125.8720.9017.84
FTLBFirst Trust20190823ETF45.8495.4249.9395.4245.500.00
FTLSFirst Trust20190823ETF11.187.507.366.870.140.63
FTNTFortinet, In20190823A9.456.643.254.793.381.85
FTRFrontier Com20190823A50.6829.5217.6017.6611.9211.87
FTRIFirst Trust20190823ETF169.10106.86106.26106.840.610.03
FTSFortis Inc.20190823A2.742.660.440.732.221.92
FTSDFranklin Lib20190823ETF11.127.327.307.300.030.03
FTSIFTS Internat20190823A53.1537.0011.7513.8225.2523.18
FTSLFirst Trust20190823ETF7.693.953.373.840.580.11
FTSMFirst Trust20190823ETF1.671.180.940.940.240.24
FTVFortive Corp20190823A6.423.251.030.782.222.47
FTXDFirst Trust20190823ETF48.898.82-17.66-17.6626.4826.48
FTXGFirst Trust20190823ETF52.5920.2614.9014.375.365.90
FTXHFirst Trust20190823ETF63.2126.0526.0526.050.000.00
FTXLFirst Trust20190823ETF62.9828.1916.6820.4611.517.73
FTXNFirst Trust20190823ETF39.4314.6812.9813.051.701.63
FTXOFirst Trust20190823ETF10.525.743.532.472.223.27
FTXRFirst Trust20190823ETF12.0717.3525.3924.82-8.05-7.47
FUDE-TRACS UBS20190823ETN1321.8193.8893.8893.880.000.00
FUEAB Svensk Ek20190823ETN1779.16
FULH.B. Fuller20190823A26.0610.523.894.756.635.77
FULCFulcrum Ther20190823A509.85215.90190.14201.3526.1514.94
FULTFulton Finan20190823A7.266.891.632.655.264.25
FUMBFirst Trust20190823ETF26.1526.8626.8626.860.000.00
FUNCedar Fair,20190823A17.996.112.343.323.762.78
FUNCFirst United20190823A128.72156.7640.9740.28115.79116.49
FUNDSprott Focus20190823A59.3537.4222.2122.2115.2115.21
FUSBFirst US Ban20190823A57.5638.7319.6020.9019.1317.83
FUTProShares Ma20190823ETF37.8727.0031.2129.81-4.21-2.81
FUTYFidelity MSC20190823ETF5.437.992.172.015.825.98
FUVArcimoto, In20190823A222.66104.7588.5187.3216.2417.44
FVFirst Trust20190823ETF11.769.908.008.441.891.46
FVALFidelity Val20190823ETF20.0017.5514.4715.583.081.97
FVCFirst Trust20190823ETF12.557.596.376.731.220.86
FVCBFVCBankcorp,20190823A170.0362.7650.9355.6311.827.12
FVDFirst Trust20190823ETF3.623.272.902.770.370.49
FVEFive Star Se20190823A183.75291.52244.94245.9646.5845.57
FVLFirst TrustV20190823ETF19.616.668.057.64-1.39-0.98
FVRRFiverr Inter20190823A114.0353.1633.0931.4720.0721.69
FWDBAdvisorShare20190823ETF85.76130.31130.31130.310.000.00
FWONALiberty Medi20190823A27.7819.438.138.6711.3010.76
FWONKLiberty Medi20190823A14.6810.634.134.296.516.35
FWRDForward Air20190823A32.1910.665.184.915.495.76
FXDFirst Trust20190823ETF8.756.154.805.031.351.12
FXGFirst Trust20190823ETF8.524.222.803.371.420.84
FXHFirst Trust20190823ETF9.705.942.262.983.682.96
FXIiShares Chin20190823ETF2.592.330.670.901.661.43
FXLFirst Trust20190823ETF8.413.893.003.240.890.65
FXNFirst Trust20190823ETF18.8610.295.634.854.665.44
FXNCFIRST NATL C20190823A1139.08480.06480.45480.45-0.39-0.39
FXOFirst Trust20190823ETF9.624.753.863.690.891.06
FXPProShares Ul20190823ETF4.193.51-1.530.125.043.39
FXRFirst Trust20190823ETF10.898.556.456.352.102.19
FXUFirst Trust20190823ETF6.046.552.332.434.224.12
FXZFirst Trust20190823ETF10.666.694.462.812.233.88
FYCFirst Trust20190823ETF22.1610.869.4310.481.430.38
FYLDCambria Fore20190823ETF78.2871.9946.5146.5125.4825.48
FYTFirst Trust20190823ETF61.2331.0119.6330.3211.380.70
FYXFirst Trust20190823ETF15.8110.525.718.324.812.20
GGENPACT LIMI20190823A6.443.931.111.212.822.72
GAACambria Glob20190823ETF42.7321.469.9719.4211.492.04
GABCGerman Ameri20190823A54.4823.4215.9815.967.447.45
GAIAGaia, Inc. C20190823A53.4056.686.341.3550.3355.33
GAINGladstone In20190823A20.6014.519.039.245.485.27
GALSPDR SSgA Gl20190823ETF30.9223.5021.9822.131.521.37
GALTGalectin The20190823A59.0368.7733.2344.5535.5424.22
GAMRETFMG Video20190823ETF68.7341.3033.6333.407.667.90
GARSGarrison Cap20190823A78.7757.2955.7751.871.525.42
GASSStealthGas,20190823A178.50118.7918.2116.31100.58102.48
GATXGATX Corpora20190823A34.4411.413.464.117.957.30
GAZiPath Series20190823ETN272.13
GBCIGlacier Banc20190823A16.8111.761.842.969.928.80
GBDCGolub Capita20190823A14.1414.334.744.029.6110.32
GBFiShares Gove20190823ETF9.623.403.463.45-0.06-0.05
GBILGoldman Sach20190823ETF1.000.830.820.820.010.01
GBLGAMCO Invest20190823A86.2851.4639.2642.2112.209.25
GBLIGlobal Indem20190823A402.14260.52186.91190.4573.6170.07
GBRNew Concept20190823A266.15186.00167.33167.9118.6618.09
GBTGlobal Blood20190823A33.2512.993.856.929.156.07
GBUYGoldman Sach20190823ETF15.6514.3115.6914.31-1.380.00
GBXThe Greenbri20190823A23.0712.725.006.007.736.72
GCAPGain Capital20190823A42.3931.65-2.551.7034.2029.95
GCBCGreene Count20190823A424.56334.45317.60325.0616.859.39
GCEClaymore/Rob20190823ETN811.5299.78-129.17-129.17228.95228.95
GCIGannett Co.,20190823A10.0813.452.785.2210.678.24
GCOGenesco Inc.20190823A32.2930.642.612.7628.0327.88
GCOWPacer Global20190823ETF62.6839.5439.1339.080.400.45
GCPGCP Applied20190823A22.6712.614.404.478.218.15
GDGeneral Dyna20190823A7.493.731.331.992.401.74
GDATGoldman Sach20190823ETF12.137.937.418.850.51-0.92
GDDYGoDaddy Inc20190823A7.053.331.311.022.032.31
GDENGolden Enter20190823A56.0132.446.297.6726.1524.77
GDMAGadsden Dyna20190823ETF30.917.087.087.080.000.00
GDNAGoldman Sach20190823ETF15.7712.344.145.588.206.75
GDOTGreen Dot Co20190823A26.5210.716.206.514.514.19
GDPGoodrich Pet20190823A497.30214.74181.34181.4833.3933.26
GDVDPrincipal Ac20190823ETF96.1922.9121.8822.911.020.00
GDXVanEck Vecto20190823ETF3.413.751.031.232.722.52
GDXJVanEck Vecto20190823ETF2.532.220.130.372.091.85
GEGeneral Elec20190823A12.6510.323.184.157.136.16
GECGreat Elm Ca20190823A471.76364.82-28.91-38.33393.73403.15
GECCGreat Elm Ca20190823A85.4958.9237.5938.0621.3320.86
GEFGreif, Inc.20190823A32.3349.7215.3439.0334.3810.68
GEFBGreif, Inc.20190823A222.88119.7665.1379.9854.6339.78
GELGenesis Ener20190823A18.2110.597.557.783.052.82
GEMGoldman Sach20190823ETF20.889.8910.459.49-0.560.40
GENGenesis Heal20190823A61.7848.6137.6737.9610.9510.66
GENCGencor Indus20190823A177.9576.5944.5657.8832.0218.71
GENYPrincipal Mi20190823ETF34.6020.1020.1020.100.000.00
GEOThe GEO Grou20190823A16.999.522.663.306.876.23
GEOSGeospace Tec20190823A128.9667.7049.1754.4118.5313.29
GERNGeron Corp20190823A72.6660.2325.0927.4735.1332.76
GESGuess?, Inc.20190823A10.298.261.082.007.216.27
GEVOGevo, Inc.20190823A78.0948.0524.5726.6523.4821.40
GFEDGuaranty Fed20190823A104.60120.56123.81123.81-3.24-3.24
GFFGriffon Corp20190823A26.7013.693.223.9410.479.74
GFINGoldman Sach20190823ETF13.8031.3243.9541.81-12.64-10.50
GFNGeneral Fina20190823A285.99112.8738.7145.7774.1667.11
GGGGraco Inc20190823A10.465.132.513.162.621.97
GHGuardant Hea20190823A31.4316.108.1910.827.915.28
GHCGRAHAM HOLDI20190823A27.8518.9711.1711.738.575.61
GHLGreenhill &20190823A27.9814.725.227.229.507.59
GHMGraham Corpo20190823A216.74109.7888.0591.3821.7318.39
GHSIGuardion Hea20190823A38.2040.5732.0633.598.516.98
GHYBGoldman Sach20190823ETF12.6011.1811.1611.190.02-0.01
GHYGiShares US &20190823ETF18.095.02-7.074.6712.080.35
GIBCGI Inc.20190823A6.714.15-0.51-0.024.674.17
GIFIGulf Island20190823A184.21100.3886.4286.9513.9613.43
GIGBGoldman Sach20190823ETF8.107.379.037.34-1.660.03
GIGESoFi Gig Eco20190823ETF73.4569.6177.6669.61-8.050.00
GIGMGigaMedia Lt20190823A291.79336.67318.74331.2617.935.42
GIISPDR S&P Glo20190823ETF13.4910.5510.3610.400.180.15
GIIIG-Iii Appare20190823A25.7420.9915.9317.405.063.59
GILGildan Activ20190823A4.753.680.870.642.823.04
GILDGilead Scien20190823A3.053.030.790.832.242.20
GILTGilat Satell20190823A81.0147.6241.0737.986.559.63
GISGeneral Mill20190823A2.781.910.900.721.011.19
GIXGigCapital2,20190823A49.3021.4520.8720.870.580.58
GKOSGlaukos Corp20190823A24.9511.584.834.636.756.95
GLGlobe Life I20190823A10.495.912.172.393.743.52
GLADGladstone Ca20190823A28.1417.899.9310.517.977.39
GLBSGlobus Marit20190823A130.24111.0753.1385.6557.9425.42
GLBYWisdomTree Y20190823ETF42.1020.9020.9020.900.000.00
GLBZGlen Burnie20190823A101.6798.6798.6798.670.000.00
GLDDGreat Lakes20190823A21.6020.028.708.2811.3211.74
GLDICredit Suiss20190823ETF47.9893.2229.9129.9163.3163.31
GLGTD Holdings,20190823A265.35683.70635.26644.6248.4439.08
GLIBAGCI Liberty,20190823A16.6411.023.667.967.363.06
GLIFAGFiQ Global20190823ETF721.92
GLMDGalmed Pharm20190823A237.60100.7975.7885.2225.0015.57
GLNGGolar LNG Lt20190823A16.6317.036.2112.4410.824.61
GLOBGLOBANT S.A.20190823A22.4711.683.425.168.266.52
GLOGGASLOG LTD20190823A19.0911.983.061.818.9210.17
GLOPGASLOG PARTN20190823A21.7311.463.824.627.636.84
GLPGlobal Partn20190823A32.3217.689.3712.158.315.54
GLPIGaming and L20190823A5.893.56-0.05-0.043.613.60
GLREGreenlight C20190823A41.1020.975.736.3115.2614.68
GLTGlatfelter20190823A25.8213.234.986.078.257.16
GLUUGlu Mobile I20190823A24.1417.546.676.6110.8410.93
GLWCorning Inco20190823A3.943.79-0.67-1.464.465.24
GLYCGlycoMimetic20190823A73.3537.6714.289.9323.3927.74
GMGeneral Moto20190823A2.923.620.230.923.392.70
GMANGoldman Sach20190823ETF16.1935.0940.7344.24-5.63-9.15
GMDAGamida Cell20190823A731.01464.17446.31446.9917.8617.18
GMEGameStop Cor20190823A27.4022.4712.9210.899.5511.58
GMEDGLOBUS MEDIC20190823A13.7125.1321.4521.953.673.18
GMFSPDR S&P Eme20190823ETF44.2618.8018.6619.070.14-0.27
GMHIGores Metrop20190823A119.52
GMLPGolar LNG Pa20190823A24.8625.024.024.0721.0020.99
GMOGeneral Moly20190823A183.97153.04112.39117.8540.6435.22
GMOMCambria Glob20190823ETF18.3413.839.138.024.715.82
GMREGlobal Medic20190823A26.9514.596.207.198.397.40
GMSGMS Inc.20190823A31.4412.587.226.955.375.63
GNAFMicroSectors20190823ETN8.076.29-4.220.6010.515.68
GNCGNC Holdings20190823A56.0049.9715.2917.1634.6732.81
GNCAGenocea Bios20190823A102.9969.2847.2846.6422.0022.64
GNEGENIE ENERGY20190823A31.4117.11-3.332.3620.4314.74
GNKGENCO SHIPPI20190823A44.3925.870.16-0.5625.7126.44
GNLGlobal Net L20190823A10.159.271.361.937.917.34
GNLNGreenlane Ho20190823A92.8352.2535.0339.2017.2213.05
GNMAiShares GNMA20190823ETF8.367.736.866.900.870.83
GNMKGenMark Diag20190823A35.7324.127.348.8616.7815.26
GNOMGlobal X Gen20190823ETF33.0931.073.3421.8827.739.19
GNPXGenprex, Inc20190823A354.85448.11438.88438.889.239.24
GNRSPDR S&P Glo20190823ETF17.508.507.196.251.322.25
GNRCGENERAC HOLD20190823A14.575.10-0.020.515.124.60
GNTXGentex Corp20190823A5.5033.98-1.17-1.8735.1536.00
GNTYGuaranty Ban20190823A167.6360.7352.4254.728.316.01
GNUSGenius Brand20190823A826.64487.93428.65429.8059.2858.13
GNWGenworth Fin20190823A22.4724.1717.1817.666.996.51
GOGrocery Outl20190823A34.8924.7013.5714.9911.139.71
GOATVanEck Vecto20190823ETF26.0363.2163.2163.210.000.00
GOAUUS Global GO20190823ETF39.3431.9320.0318.8711.9013.06
GOEXGlobal X Gol20190823ETF130.3861.6860.8560.110.831.57
GOGLGolden Ocean20190823A19.8317.538.589.638.947.90
GOGOGogo Inc.20190823A27.3326.567.995.8918.5620.67
GOLDBarrick Gold20190823A5.244.331.851.742.482.58
GOLFAcushnet Hol20190823A26.428.647.747.420.901.22
GOODGladstone Co20190823A21.2811.626.927.534.704.09
GOOGAlphabet Inc20190823A8.403.771.821.871.961.91
GOOGLAlphabet Inc20190823A8.123.911.241.742.672.17
GOOSCanada Goose20190823A9.536.191.002.015.194.18
GOROGold Resourc20190823A32.6122.5813.7814.598.807.96
GOSSGossamer Bio20190823A92.9348.3119.9922.1328.3226.18
GOVTiShares U.S.20190823ETF3.773.663.493.640.170.02
GPCGenuine Part20190823A7.273.930.220.243.713.68
GPIGroup 1 Auto20190823A45.5322.2211.8413.8510.388.37
GPKGraphic Pack20190823A7.666.431.962.504.473.93
GPLGreat Panthe20190823A64.9179.0253.2046.0525.8332.97
GPMTGranite Poin20190823A9.855.911.521.414.394.50
GPNGlobal Payme20190823A7.224.440.861.803.572.64
GPORGulfport Ene20190823A38.8333.6210.7213.7522.9019.87
GPREGreen Plains20190823A22.4014.921.363.8813.5511.04
GPRKGEOPARK LIMI20190823A30.0919.635.807.2313.8412.41
GPROGoPro, Inc.20190823A24.8623.858.769.4615.0714.37
GPSThe Gap, Inc20190823A8.929.14-4.110.7213.258.43
GPXGP Strategie20190823A109.2230.6620.5421.8710.128.78
GQREFlexShares G20190823ETF10.248.257.817.720.440.53
GRAW.R. Grace &20190823A12.704.620.801.023.823.60
GRAFGraf Industr20190823A29.7529.7329.7329.730.000.00
GRBKGreen Brick20190823A121.4151.4620.9425.0930.5126.37
GRCThe Gorman-R20190823A98.3540.0019.3522.8720.6517.13
GREKGlobal X MSC20190823ETF13.889.394.355.345.044.04
GRESIQ ARB Globa20190823ETF20.429.5310.2410.24-0.72-0.72
GRIDFirst Trust20190823ETF28.2826.2213.3725.9512.840.26
GRIFGriffin Indu20190823A194.49115.365.845.84109.52109.52
GRINGrindrod Shi20190823A1476.74502.27117.82117.82384.44384.44
GRMNGarmin Ltd20190823A5.547.191.021.256.175.94
GRNBVanEck Vecto20190823ETF24.9819.6019.6019.600.000.00
GRNQGreenpro Cap20190823A860.87394.34394.34394.340.000.00
GROWUS Global In20190823A240.03145.71134.37138.1611.347.55
GRPNGroupon, Inc20190823A41.6523.0211.3912.4111.6310.61
GRTSGritstone On20190823A154.4076.1443.0144.4733.1331.67
GRUAB Svensk Ek20190823ETN176.23136.99136.99136.990.000.00
GRUBGRUBHUB INC.20190823A11.607.814.424.833.392.97
GSGoldman Sach20190823A6.083.690.981.442.712.26
GSATGlobalstar,20190823A136.09140.92116.51128.7624.4112.16
GSBGlobalSCAPE,20190823A48.5929.548.1512.1121.3917.43
GSBCGreat Southe20190823A141.6623.4215.9515.997.467.42
GSCGS Connect S20190823ETN85.0081.0981.0981.090.000.00
GSEUGoldman Sach20190823ETF60.9523.78-2.4023.7826.180.00
GSEWGoldman Sach20190823ETF14.6111.8511.4611.350.390.50
GSHDGoosehead In20190823A87.8050.0120.5623.1129.4526.90
GSIEGoldman Sach20190823ETF24.9918.3316.3317.772.000.57
GSITGSI Technolo20190823A95.1045.6929.0333.5016.6612.19
GSJYGoldman Sach20190823ETF59.0352.3048.3352.303.970.00
GSKYGreenSky, In20190823A43.8428.6124.3624.014.254.59
GSLGlobal Ship20190823A123.8364.5825.3927.6139.1836.97
GSLCGoldman Sach20190823ETF6.143.921.582.102.341.82
GSMFerroglobe P20190823A115.6086.4963.9955.8122.5030.68
GSPBarclays Ban20190823ETN25.4312.710.240.1912.4812.52
GSSGolden Star20190823A44.3132.8514.0715.1018.7817.75
GSSCGS ActiveBet20190823ETF18.7813.0411.1512.641.890.40
GSSTGoldman Sach20190823ETF4.172.322.322.320.000.00
GSUMGridsum Hold20190823A408.97138.61139.66119.70-1.0518.91
GSVGold Standar20190823A52.5438.3826.1027.4612.2810.93
GSYInvesco Ultr20190823ETF1.991.411.281.280.130.13
GTGoodyear Tir20190823A9.0510.38-0.75-0.1511.1410.54
GTEGran Tierra20190823A80.5861.8630.8031.8431.0630.03
GTESGates Indust20190823A21.6313.027.077.285.955.74
GTHXG1 Therapeut20190823A83.8057.0417.9720.0539.0736.99
GTIMGood Times R20190823A457.65338.86336.00335.932.872.93
GTIPGoldman Sach20190823ETF6.925.436.065.42-0.630.00
GTLSChart Indust20190823A33.3714.968.008.836.976.13
GTNGray Televis20190823A18.317.693.133.344.564.35
GTNAGray Televis20190823A1183.59
GTOInvesco Tota20190823ETF22.949.769.799.79-0.03-0.03
GTSTriple-S Man20190823A39.6124.8915.0715.709.829.19
GTTGTT Communic20190823A37.9630.6310.9712.3519.6618.28
GTXGarrett Moti20190823A33.4119.0110.6410.138.378.88
GTYGetty Realty20190823A19.498.604.484.914.113.69
GTYHGTY Technolo20190823A313.04125.53-226.68-226.83352.21352.36
GUDBSage ESG Int20190823ETF44.6533.0933.0933.090.000.00
GULFWisdomTree20190823ETF244.06128.87126.64128.942.23-0.07
GUNRFlexShares G20190823ETF6.844.813.543.941.270.87
GUREGulf Resourc20190823A578.94492.17411.03411.1081.1481.07
GURUGlobal X Gur20190823ETF21.3913.247.1810.466.052.78
GUSHDirexion Dai20190823ETF33.3929.1418.0620.3211.078.81
GVGoldfield Co20190823A97.3677.8248.3157.4329.5120.38
GVAGranite Cons20190823A17.169.292.832.786.466.51
GVALCambria Glob20190823ETF40.7522.6222.2922.290.330.33
GVIiShares Inte20190823ETF8.776.406.776.39-0.370.00
GVIPGoldman Sach20190823ETF19.9121.56-13.30-7.9434.8629.50
GVPGSE Systems,20190823A291.15617.2681.0480.45536.23536.81
GWBGreat Wester20190823A16.817.043.593.823.453.23
GWGHGWG Holdings20190823A583.06314.53192.64197.87121.89116.66
GWREGUIDEWIRE SO20190823A15.408.173.324.144.854.03
GWRSGlobal Water20190823A130.8385.8632.4831.4753.3954.39
GWWW.W. Grainge20190823A13.575.851.181.354.674.50
GWXSPDR S&P Int20190823ETF23.289.718.508.641.211.08
GXCSPDR S&P Chi20190823ETF9.395.944.574.371.371.57
GXFGlobal X FTS20190823ETF92.5651.7551.7551.750.000.00
GXGGlobal X MSC20190823ETF61.1733.0731.4731.621.611.45
GYLDArrow Dow Jo20190823ETF58.3951.3341.1841.1810.1510.15
GYROGyrodyne, LL20190823A312.52311.46311.46311.460.000.00
HHyatt Hotels20190823A11.174.630.881.683.752.95
HAHawaiian Hol20190823A21.4210.563.835.366.735.20
HACKETFMG Prime20190823ETF19.4914.558.4614.676.08-0.12
HAEHaemonetics20190823A22.8410.953.193.397.767.56
HAFCHanmi Financ20190823A28.5229.542.893.3026.6526.25
HAILSPDR S&P Ken20190823ETF31.336.726.726.720.000.00
HAINHain Celesti20190823A12.829.342.041.057.308.28
HALHalliburton20190823A5.634.850.091.124.763.73
HALLHallmark Fin20190823A60.3537.9721.6822.5316.2915.44
HALOHalozyme The20190823A20.9512.455.785.626.676.86
HAPVanEck Vecto20190823ETF30.5216.2615.3715.910.890.35
HARPHarpoon Ther20190823A140.66194.94184.79186.2510.158.68
HASHasbro, Inc.20190823A8.266.70-2.202.078.904.63
HASIHANNON ARMST20190823A14.039.091.572.277.536.82
HAUDiShares Curr20190823ETF46.76
HAUZXtrackers In20190823ETF45.5628.9414.2828.5314.660.40
HAWXiShares Curr20190823ETF38.7029.22154.0629.84-124.84-0.61
HAYNHaynes Inter20190823A80.8925.6914.2816.6311.419.05
HBANHuntington B20190823A7.9112.606.316.476.306.15
HBBHamilton Bea20190823A137.66106.0596.2689.939.8016.12
HBCPHome Bancorp20190823A175.8357.1539.3640.7217.7916.43
HBIHanesbrands,20190823A7.5410.720.416.7210.324.01
HBIOHarvard Bios20190823A69.84189.87177.04175.7912.8314.08
HBMHudbay Miner20190823A32.6931.0415.5514.1515.4916.89
HBMDHoward Banco20190823A211.8132.8624.5924.738.278.13
HBNCHorizon Banc20190823A24.067.784.945.712.842.07
HBPHuttig Build20190823A437.24105.38105.38105.380.000.00
HCAHCA Healthca20190823A8.106.203.682.552.513.65
HCACHennessy Cap20190823A50.1326.7726.7726.770.000.00
HCAPHarvest Capi20190823A124.8059.2537.2547.9821.9911.26
HCATHealth Catal20190823A42.1224.1711.5812.0812.5812.09
HCCWarrior Met20190823A18.6113.102.724.3910.388.70
HCCHHL Acquisiti20190823A22.61
HCCIHeritage-Cry20190823A105.5534.0015.9021.7718.1012.23
HCFTHunt Compani20190823A56.9633.5623.9125.259.648.31
HCHCHC2 Holdings20190823A88.4764.1243.0643.7121.0720.41
HCIHCI Group, I20190823A50.2234.0225.2027.068.826.96
HCKTHackett Grou20190823A26.6416.722.963.0113.7613.70
HCRHi-Crush Inc20190823A66.5948.6922.9125.9825.7822.71
HCSGHealthcare S20190823A16.018.284.092.764.195.52
HDHome Depot,20190823A4.143.802.092.251.721.56
HDAWXtrackers MS20190823ETF29.5445.4545.4545.450.000.00
HDEFXtrackers MS20190823ETF9.925.484.845.040.640.45
HDGProShares He20190823ETF39.4226.1921.0721.075.125.12
HDGEAdvisorShare20190823ETF19.3415.8014.8814.990.920.81
HDMVFirst Trust20190823ETF36.1723.6422.0921.611.552.03
HDSHD Supply Ho20190823A4.308.33-0.36-0.198.708.54
HDSNHudson Techn20190823A246.51120.3752.9957.0167.3963.37
HDViShares Core20190823ETF3.113.571.241.152.332.42
HEHawaiian Ele20190823A9.574.360.270.624.093.74
HEARTurtle Beach20190823A43.4127.7715.9817.2711.7910.50
HEBTHebron Techn20190823A156.8494.3259.2372.0635.0922.26
HECOStrategy Sha20190823ETF18.8114.359.9510.964.403.40
HEDJWisdomTree E20190823ETF2.261.640.300.101.331.54
HEEMiShares Curr20190823ETF19.7018.4112.1415.606.262.81
HEESH&E Equipmen20190823A38.0623.386.837.8416.5515.54
HEFAiShares Curr20190823ETF3.603.271.932.081.341.18
HEIHEICO Corpor20190823A13.325.180.890.894.284.29
HEIAHEICO CORP C20190823A16.597.301.191.506.115.80
HELEHelen Of Tro20190823A36.9513.377.949.375.423.99
HEPHolly Energy20190823A27.0914.447.367.287.087.16
HEPAHepion Pharm20190823A252.37135.2197.0097.0938.2138.12
HERDPacer Cash C20190823ETF35.7513.0913.0913.090.000.00
HESHess Corpora20190823A7.135.53-0.642.236.183.31
HESMHess Midstre20190823A29.3517.208.8411.138.366.07
HEWCiShares Curr20190823ETF30.6518.565.536.5913.0311.97
HEWGiShares Curr20190823ETF5.903.941.710.062.233.88
HEWIiShares Curr20190823ETF103.087.217.217.210.000.00
HEWJiShares Curr20190823ETF4.073.26-0.500.573.752.69
HEWLiShares Curr20190823ETF29.1610.5210.5210.520.000.00
HEWUiShares Curr20190823ETF23.6834.8836.6232.56-1.742.32
HEWWiShares Curr20190823ETF23.78
HEWYiShares Curr20190823ETF80.5921.4721.4721.470.000.00
HEXOHEXO Corp.20190823A24.9722.5512.9614.119.588.44
HEZUiShares Curr20190823ETF3.843.38-3.37-2.256.755.63
HFBLHome Federal20190823A211.4470.7470.7470.740.000.00
HFCHOLLYFRONTIE20190823A7.826.220.943.575.282.65
HFFGHF Foods Gro20190823A558.30315.75294.49304.5321.2611.22
HFWAHeritage Fin20190823A24.3720.523.956.1316.5614.39
HFXEIQ 50 Percen20190823ETF31.59211.61211.61211.610.000.00
HFXIIQ 50 Percen20190823ETF17.7115.3345.5315.32-30.190.01
HFXJIQ 50 Percen20190823ETF35.4714.8114.8114.810.000.00
HGSHChina HGS Re20190823A357.48462.36617.44617.44-155.08-155.08
HGVHilton Grand20190823A7.729.035.936.413.112.63
HHCThe Howard H20190823A25.4610.281.383.378.906.91
HHHHWealthbridge20190823A94.33181.18181.18181.180.000.00
HHSHarte-Hanks,20190823A256.16121.79-23.5853.34145.3768.45
HHTHuitao Techn20190823A233.11107.9343.1462.8264.7845.10
HIHillenbrand,20190823A16.598.724.214.194.514.53
HIBBHibbett Spor20190823A31.5723.8711.5313.3212.3410.56
HIGThe Hartford20190823A4.372.580.830.761.751.82
HIHOHighway Hold20190823A704.01281.02133.98229.35147.0451.67
HIIHuntington I20190823A20.069.363.654.195.715.17
HILHill Interna20190823A79.3054.993.937.4551.0647.55
HIPSGraniteShare20190823ETF70.5664.7359.8762.104.872.63
HIWHighwoods Pr20190823A10.383.840.810.733.033.11
HJLIHancock Jaff20190823A190.7691.0570.8170.8120.2420.24
HJPXiShares Curr20190823ETF35.8540.7336.8438.793.891.95
HLHecla Mining20190823A60.6747.0728.2729.8018.8017.26
HLALWahed FTSE U20190823ETF10.6520.4819.0620.051.430.43
HLFHerbalife Nu20190823A9.624.350.120.244.234.12
HLIHoulihan Lok20190823A14.536.241.131.795.114.45
HLIOHelios Techn20190823A82.3561.6739.0841.1422.5920.53
HLITHarmonic Inc20190823A22.4917.015.256.2111.7610.80
HLNEHamilton Lan20190823A73.9625.3220.7221.614.613.71
HLTHilton World20190823A5.402.630.760.961.871.68
HLXHelix Energy20190823A16.7521.102.0014.0419.107.08
HMHCHoughton Mif20190823A27.9526.569.606.7516.9719.81
HMLPHOEGH LNG PA20190823A29.0115.671.855.7013.829.97
HMNHorace Mann20190823A32.3013.155.705.587.457.58
HMNFHMN Financia20190823A256.86109.03109.03109.030.000.00
HMOPHartford Mun20190823ETF14.057.938.537.93-0.600.00
HMSTHomeStreet,20190823A22.2314.022.034.6511.999.37
HMSYHMS Holdings20190823A16.6113.994.335.139.668.87
HMTVHemisphere M20190823A77.8149.9232.3332.3717.5917.55
HNDLStrategy Sha20190823ETF21.829.097.487.481.621.62
HNGRHanger Inc.20190823A43.3620.6711.1713.239.507.44
HNIHNI Corporat20190823A23.8110.172.573.277.606.90
HNNAHennessy Adv20190823A250.31143.38139.78139.783.603.60
HNRGHallador Ene20190823A91.1579.4573.1273.886.325.57
HOFTHooker Furni20190823A75.6663.3919.3721.3244.0242.07
HOGHarley-David20190823A6.708.214.574.883.653.33
HOLDAdvisorShare20190823ETF21.8934.4434.4434.440.000.00
HOLIHollsys Auto20190823A40.6928.80-8.26-5.5937.0634.39
HOLXHologic Inc20190823A5.844.951.443.043.511.91
HOMBHome BancSha20190823A15.117.01-0.320.057.336.96
HOMEAt Home Grou20190823A17.0516.698.766.527.9310.18
HOMZHoya Capital20190823ETF25.0621.6921.3621.250.330.44
HONHoneywell In20190823A4.2912.3210.1811.362.130.96
HONEHarborOne Ba20190823A14.809.076.105.852.973.21
HOOKHOOKIPA Phar20190823A198.41115.4099.31105.7716.089.63
HOPEHope Bancorp20190823A9.166.712.462.164.254.55
HOTHHoth Therape20190823A936.24627.78589.25589.2538.5338.53
HOVHovnanian En20190823A66.2942.309.1011.7933.2030.51
HPHelmerich &20190823A9.517.151.141.526.015.64
HPEHewlett Pack20190823A7.836.041.622.244.423.80
HPPHudson Pacif20190823A8.753.411.321.692.091.72
HPQHP Inc.20190823A6.087.141.592.495.554.66
HPRHighPoint Re20190823A100.7439.9030.4831.209.428.49
HQYHealthEquity20190823A20.829.884.785.185.114.71
HRHealthcare R20190823A7.442.490.490.652.001.84
HRBH&R Block, I20190823A4.035.110.882.074.233.04
HRCHILL-ROM HOL20190823A13.205.262.621.892.643.37
HRIHerc Holding20190823A45.9711.905.115.336.786.57
HRLHormel Foods20190823A4.852.98-0.190.033.172.95
HROWHarrow Healt20190823A124.8095.0334.5035.6960.5359.34
HRTGHERITAGE INS20190823A29.3715.093.363.9511.7311.15
HRTXHeron Therap20190823A26.2412.314.014.888.307.43
HRZNHorizon Tech20190823A25.4018.419.9210.668.497.76
HSCHarsco Corpo20190823A17.547.781.612.306.165.48
HSCZiShares Curr20190823ETF55.0429.1229.1229.120.000.00
HSDTHelius Medic20190823A231.68177.97133.38123.6544.6054.32
HSICHenry Schein20190823A6.274.101.081.543.022.56
HSIIHeidrick & S20190823A53.7528.855.176.5123.6822.34
HSKAHeska Corp20190823A105.8047.1539.0139.718.137.44
HSPXGlobal X S&P20190823ETF34.2917.7016.8415.090.862.61
HSRTHartford Sho20190823ETF33.4043.39-0.4021.2243.7822.17
HSTHost Hotels20190823A6.385.221.652.143.563.08
HSTMHealthStream20190823A33.9513.205.095.718.117.49
HSYThe Hershey20190823A5.722.921.992.610.920.30
HTHersha Hospi20190823A15.9310.155.886.844.273.32
HTAHEALTHCARE T20190823A4.213.260.601.082.662.18
HTABHartford Sch20190823ETF32.82
HTBIHomeTrust Ba20190823A70.56108.7638.2138.5770.5570.19
HTBKHeritage Com20190823A24.6017.439.038.588.408.85
HTBXHeat Biologi20190823A340.95143.1568.0167.9475.1475.21
HTECROBO Global20190823ETF70.9372.2072.2072.200.000.00
HTGCHercules Cap20190823A8.428.402.412.616.015.82
HTGMHTG Molecula20190823A102.3790.1270.9965.0119.1325.11
HTHHILLTOP HOLD20190823A10.326.390.092.506.293.88
HTLDHeartland Ex20190823A20.7020.072.153.0517.9317.03
HTLFHeartland Fi20190823A46.0919.636.258.5413.3811.10
HTRBHartford Tot20190823ETF17.964.794.794.790.000.00
HTUSHull Tactica20190823ETF39.2726.914.497.2122.4319.70
HTZHertz Global20190823A10.137.481.923.115.564.37
HUBBHubbell Inco20190823A26.6910.942.643.418.307.53
HUBGHUB Group In20190823A23.947.68-1.010.748.696.94
HUBSHUBSPOT, INC20190823A21.1710.044.354.535.685.51
HUDHudson Ltd.20190823A47.0320.697.3511.5313.349.17
HUMHumana Inc.20190823A11.165.112.122.512.992.60
HUNHuntsman Cor20190823A6.467.21-0.280.057.497.16
HURCHurco Cos In20190823A217.6568.4655.5959.8612.878.60
HURNHuron Consul20190823A58.6319.678.9510.0110.719.66
HUSAHouston Amer20190823A105.27107.78102.81103.634.974.15
HUSEStrategy Sha20190823ETF25.7717.8117.0817.080.730.73
HUSVFirst Trust20190823ETF12.8710.199.889.700.310.49
HVBCHV Bancorp,20190823A55.9055.9755.9755.970.000.00
HVTHaverty Furn20190823A31.5516.341.299.9215.056.42
HVTAHaverty Furn20190823A369.17593.30593.30593.300.000.00
HWBKHawthorn Ban20190823A366.41164.34106.32113.2758.0351.08
HWCHancock Whit20190823A24.029.543.564.215.985.33
HWCCHouston Wire20190823A253.5555.17-45.11-25.20100.2880.37
HWKNHawkins Inc20190823A115.1552.7929.1732.8523.6219.94
HXLHexcel Corpo20190823A11.944.681.230.713.453.97
HYHYSTER-YALE20190823A57.6937.6123.0625.34