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 Avg20190826A7.875.922.282.713.633.20
ETF_AvgVW ETF Avg20190826ETF2.294.533.283.331.261.21
ETN_AvgVW ETN Avg20190826ETN15.5211.385.485.865.905.52
AAgilent Tech20190826A4.754.952.403.392.561.57
AAAlcoa Corpor20190826A6.676.494.944.201.552.29
AAAUPerth Mint P20190826ETF6.727.345.916.001.431.34
AADRAdvisorShare20190826ETF29.7418.9318.9618.93-0.030.00
AALAmerican Air20190826A4.244.620.921.143.713.50
AAMCAltisource A20190826A1942.22708.30349.84703.18358.465.12
AAMEAtlantic Ame20190826A788.77604.43499.97499.97104.45104.45
AANAaron's, Inc20190826A11.834.990.131.134.863.85
AAOIApplied Opto20190826A22.3613.601.453.0112.1510.59
AAONAaon Inc20190826A45.0120.173.878.8416.3011.34
AAPADVANCE AUTO20190826A8.084.181.151.523.032.66
AAPLApple Inc.20190826A1.021.310.580.690.730.62
AATAMERICAN ASS20190826A9.844.851.992.882.861.98
AAUAlmaden Mine20190826A73.1588.9067.2865.4821.6223.42
AAWWAtlas Air Wo20190826A25.5439.0015.3214.9623.6824.04
AAXJiShares MSCI20190826ETF1.584.973.064.341.910.63
AAXNAxon Enterpr20190826A20.5510.453.494.046.966.40
ABAllianceBern20190826A16.1710.524.084.706.455.82
ABBVABBVIE INC.20190826A2.862.280.591.471.680.81
ABCAmerisourceB20190826A6.363.150.840.792.322.37
ABCBAmeris Banco20190826A14.7317.529.1310.118.387.40
ABEOAbeona Thera20190826A58.7763.664.7825.2058.8838.46
ABGAsbury Autom20190826A31.3712.256.787.325.474.93
ABIOARCA biophar20190826A308.51300.77207.67214.3593.1186.42
ABMABM Industri20190826A12.2413.442.755.3210.698.13
ABMDAbiomed Inc20190826A17.147.672.873.584.804.10
ABRArbor Realty20190826A8.496.241.073.275.172.97
ABTAbbott Labor20190826A3.603.112.131.280.981.84
ABTXAllegiance B20190826A32.0514.9410.3311.064.623.88
ABUSArbutus Biop20190826A105.0596.6850.9969.1045.6927.58
ACAssociated C20190826A216.47166.71150.45150.6516.2616.06
ACAArcosa, Inc.20190826A44.4532.521.111.7131.4130.81
ACADAcadia Pharm20190826A15.9313.224.975.308.257.92
ACAMAcamar Partn20190826A101.5246.6546.6546.650.000.00
ACBAurora Canna20190826A17.4714.737.138.457.606.28
ACBIAtlantic Cap20190826A19.5221.06-0.29-0.4121.3521.48
ACCAmerican Cam20190826A8.743.320.050.263.273.06
ACCOAcco Brands20190826A11.7142.001.101.9740.9540.06
ACERAcer Therape20190826A194.6193.3558.7457.7434.6135.62
ACESALPS Clean E20190826ETF29.9471.1928.2231.5342.9639.66
ACGLArch Capital20190826A5.555.16-0.350.125.515.06
ACHCAcadia Healt20190826A16.499.430.201.499.237.94
ACHVAchieve Life20190826A215.82203.79123.84130.3879.9573.41
ACIAAcacia Commu20190826A8.755.833.834.022.001.81
ACIOAptus Collar20190826ETF52.6429.9828.1627.851.822.13
ACIUAC Immune SA20190826A84.5461.6024.1229.3637.4832.24
ACIWACI Worldwid20190826A8.014.410.691.213.723.21
ACLSAxcelis Tech20190826A24.2413.943.042.9010.8911.04
ACMAecom20190826A6.554.12-1.050.445.173.68
ACMRACM Research20190826A52.4634.1313.5115.0120.6219.12
ACNAccenture PL20190826A4.412.900.971.421.931.48
ACNBACNB Corp20190826A156.83102.0497.04102.934.99-0.89
ACORAcorda Thera20190826A34.2632.074.632.2527.5529.81
ACREAres Commerc20190826A14.236.341.752.494.593.86
ACRSAclaris Ther20190826A98.3372.5827.3732.5845.2140.01
ACRXAcelRx Pharm20190826A47.0740.6220.7718.4919.8522.12
ACSGXtrackers MS20190826ETF29.2731.7631.7631.760.000.00
ACSIAmerican Cus20190826ETF10.1126.2120.3125.865.900.35
ACSTAcasti Pharm20190826A62.3051.9918.2620.0033.7432.00
ACTAdvisorShare20190826ETF19.9214.938.258.256.686.68
ACTGAcacia Resea20190826A65.5923.49-6.4018.4529.895.04
ACTTAct II Globa20190826A149.20231.41208.71228.1222.703.30
ACUAcme United20190826A498.78141.73108.80109.8332.9331.90
ACWFiShares Edge20190826ETF21.7317.2413.5213.933.723.31
ACWIiShares MSCI20190826ETF1.451.33-0.640.021.961.30
ACWViShares Edge20190826ETF8.453.863.503.470.360.40
ACWXiShares MSCI20190826ETF2.292.010.080.571.931.44
ACYAeroCentury20190826A531.84199.41175.60176.4023.8123.01
ADBEAdobe Inc.20190826A5.673.271.942.601.330.68
ADCAgree Realty20190826A9.046.643.374.243.272.40
ADESAdvanced Emi20190826A36.1821.79-4.37-4.1926.1625.98
ADIAnalog Devic20190826A3.752.750.611.412.131.34
ADILAdial Pharma20190826A375.06228.2967.90102.97160.39125.31
ADMArcher Danie20190826A2.862.881.070.521.822.36
ADMAADMA Biologi20190826A34.4224.697.019.1917.6915.50
ADMPAdamis Pharm20190826A87.86103.7297.8692.535.8611.19
ADMSAdamas Pharm20190826A32.4629.154.247.6224.9221.53
ADNTAdient plc O20190826A18.0812.221.361.9710.8810.25
ADPAutomatic Da20190826A4.933.572.132.051.441.52
ADPTAdaptive Bio20190826A62.0032.0821.4223.9910.668.09
ADREInvesco BLDR20190826ETF38.0740.7340.7340.730.000.00
ADROAduro Biotec20190826A87.9669.3035.2236.5134.0832.79
ADSAlliance Dat20190826A7.885.442.022.323.423.11
ADSKAutodesk Inc20190826A5.544.522.142.102.372.42
ADSWAdvanced Dis20190826A3.112.771.961.980.810.79
ADTADT Inc.20190826A22.3121.073.433.7217.6417.35
ADTNAdtran Inc20190826A23.6312.224.314.907.917.33
ADVMAdverum Biot20190826A30.9721.604.195.0317.4016.56
ADXSAdvaxis, Inc20190826A98.22137.4645.3566.6792.1170.79
AEAdams Resour20190826A186.67102.40104.78106.09-2.38-3.68
AEEAmeren Corpo20190826A3.243.371.931.981.441.39
AEGNAegion Corp20190826A23.2487.81-4.77-4.4092.5992.21
AEHRAehr Test Sy20190826A195.47109.2464.5764.5744.6744.67
AEISAdvanced Ene20190826A25.5112.916.647.316.275.60
AELAmerican Equ20190826A17.147.653.743.853.913.79
AEMAgnico Eagle20190826A4.694.131.001.363.132.77
AEMDAETHLON MEDI20190826A442.84390.46309.62315.7780.8574.69
AEOAmerican Eag20190826A6.836.251.853.334.362.94
AEPAmerican Ele20190826A3.652.841.021.771.821.07
AERAercap Holdi20190826A7.403.730.440.823.292.91
AERIAerie Pharma20190826A26.3737.809.3818.1728.4119.62
AESAES Corporat20190826A6.889.762.962.786.816.99
AESEAllied Espor20190826A176.48139.72124.63103.0415.0936.68
AEYADDvantage T20190826A373.98280.02273.77273.776.256.25
AEYEAudioEye, In20190826A392.51193.79144.67154.1849.1239.61
AEZSAeterna Zent20190826A103.8769.5042.5436.6726.9532.83
AFCAllied Capit20190826A45.3533.6522.6923.7410.969.91
AFGAmerican Fin20190826A10.776.06-0.673.006.743.06
AFHAtlas Financ20190826A274.17397.83362.93365.5034.9032.33
AFIArmstrong Fl20190826A26.4215.786.016.709.789.09
AFIFAnfield Univ20190826ETF50.2215.3415.3415.340.000.00
AFINAmerican Fin20190826A25.3720.535.175.7215.3714.82
AFKVanEck Vecto20190826ETF40.46226.78226.79226.76-0.010.02
AFLAflac Inc.20190826A2.293.160.610.932.562.24
AFMDAffimed N.V.20190826A54.3148.4430.5631.2717.8817.17
AFTYPacer CSOP F20190826ETF23.5219.0416.0314.873.014.17
AFYAAfya Limited20190826A79.5158.8136.6642.1322.1516.68
AGFIRST MAJEST20190826A9.109.616.024.973.594.64
AGBAAGBA Acquisi20190826A2696.52
AGCOAGCO Corpora20190826A9.6012.480.498.7211.993.76
AGEAgeX Therape20190826A155.48103.9497.1396.056.817.89
AGENAgenus Inc.20190826A36.3734.3419.2619.5515.0714.78
AGFSAgroFresh So20190826A118.4967.13-7.6621.4274.8145.74
AGGiShares Core20190826ETF0.880.980.660.600.320.39
AGGPIQ Enhanced20190826ETF8.577.2010.3110.31-3.11-3.11
AGGYWisdomTree Y20190826ETF4.923.041.191.871.851.17
AGIAlamos Gold20190826A13.9612.003.075.218.926.79
AGIOAgios Pharma20190826A30.5616.324.013.4012.3112.92
AGLEAeglea BioTh20190826A66.0638.4222.0724.7316.3613.69
AGMFederal Agri20190826A47.6823.6615.8616.827.796.84
AGMAFederal Agri20190826A322.37
AGMHAGM Group Ho20190826A522.09193.4586.81144.73106.6448.72
AGNAllergan plc20190826A2.602.291.041.361.250.93
AGNCAGNC Investm20190826A6.437.472.493.134.984.34
AGNDWisdomTree T20190826ETF67.0113.596.370.187.2313.41
AGOAssured Guar20190826A8.533.911.611.722.302.19
AGRAvangrid, In20190826A9.483.411.251.432.161.98
AGROADECOAGRO S.20190826A24.8114.628.8010.835.813.79
AGRXAgile Therap20190826A119.7698.1677.4380.3820.7317.79
AGSPlayAGS, Inc20190826A35.2519.9910.396.839.6013.17
AGTiShares MSCI20190826ETF55.8578.25107.1981.48-28.94-3.22
AGTCApplied Gene20190826A169.86204.33175.02176.9629.3127.38
AGXArgan, Inc20190826A33.1014.829.179.855.654.97
AGYSAgilysys, In20190826A25.5913.027.738.375.294.65
AGZiShares Agen20190826ETF3.653.073.083.10-0.01-0.03
AGZDWisdomTree T20190826ETF33.7420.4220.4220.420.000.00
AHCA.H. Belo Co20190826A62.3463.8623.4222.9240.4440.94
AHHArmada Hoffl20190826A9.735.32-0.07-1.265.406.59
AHPIAllied Healt20190826A597.38369.79369.79369.790.000.00
AHTAshford Hosp20190826A40.7730.8424.1024.256.736.58
AIArlington As20190826A19.7915.8113.6711.292.144.52
AIAiShares Asia20190826ETF22.0312.5812.5512.330.030.25
AIEQAI Powered E20190826ETF28.1125.3822.9322.412.452.97
AIGAmerican Int20190826A2.913.932.161.131.772.80
AIHSSenmiao Tech20190826A477.04375.76297.72338.4578.0437.30
AIIQAI Powered I20190826ETF25.3122.0522.0522.050.000.00
AIMCAltra Indust20190826A24.7014.88-0.220.4915.1014.39
AIMTAimmune Ther20190826A19.4610.303.166.147.144.16
AINAlbany Inter20190826A23.3910.315.136.315.184.00
AINCAshford Inc.20190826A323.73217.04131.62206.1285.4210.92
AINVApollo Inves20190826A9.9610.5010.967.94-0.452.57
AIQGlobal X Fut20190826ETF38.9758.3858.1859.110.20-0.73
AIRAAR Corp.20190826A30.0110.265.065.665.194.59
AIRGAirgain, Inc20190826A74.5187.2163.7565.1623.4622.05
AIRIAir Industri20190826A193.7076.406.2018.7270.2157.68
AIRRFirst Trust20190826ETF15.6632.0928.2828.663.813.43
AIRTAir T Inc20190826A748.26384.36343.32395.5240.63-10.56
AITApplied Indu20190826A27.8113.146.044.037.119.11
AIVApartment In20190826A5.3910.258.458.731.791.52
AIZAssurant, In20190826A7.043.580.711.682.871.90
AJGArthur J. Ga20190826A4.011.970.18-0.281.792.26
AJRDAerojet Rock20190826A11.348.3019.3313.81-11.02-5.51
AJXGreat Ajax C20190826A17.6111.117.238.793.882.32
AKAMAkamai Techn20190826A6.354.345.662.04-1.322.30
AKBAAkebia Thera20190826A26.9829.18-7.73-6.1936.9135.37
AKCAAkcea Therap20190826A94.6846.5422.5923.1623.9523.37
AKERAkers Biosci20190826A292.73271.37270.16270.191.211.18
AKGAsanko Gold20190826A63.1151.1530.8430.2820.3120.87
AKRAcadia Realt20190826A9.795.633.544.102.091.53
AKROAkero Therap20190826A213.0995.0833.6345.4361.4549.65
AKRXAkorn, Inc.20190826A36.4932.6310.652.6921.9929.93
AKTSAKOUSTIS TEC20190826A45.9827.6719.6220.038.057.64
ALAir Lease Co20190826A8.988.93-8.30-2.9317.2411.87
ALACAlberton Acq20190826A964.701.74-892.31-408.93894.05410.67
ALBAlbemarle Co20190826A7.277.780.731.057.056.73
ALBOAlbireo Phar20190826A108.9563.2044.7944.6518.4118.55
ALCAlcon Inc. O20190826A6.884.272.582.621.691.65
ALCOAlico Inc20190826A150.8578.5376.6478.831.89-0.30
ALDXAldeyra Ther20190826A71.6345.9119.2624.6026.6521.31
ALEALLETE, Inc.20190826A15.515.642.662.982.982.66
ALECAlector, Inc20190826A64.9431.3221.1226.1510.205.16
ALEXAlexander &20190826A17.577.612.651.004.966.61
ALFAAlphaClone A20190826ETF26.83213.48213.48213.480.000.00
ALGAlamo Group,20190826A47.7320.499.1114.0711.386.42
ALGNAlign Techno20190826A11.027.843.624.114.223.73
ALGRAllegro Merg20190826A21.65
ALGTAllegiant Tr20190826A29.5311.094.254.716.846.38
ALIMAlimera Scie20190826A196.70217.08193.18189.0323.9028.05
ALJJALJ Regional20190826A243.00121.6632.2044.5489.4777.12
ALKAlaska Air G20190826A7.583.951.162.652.801.31
ALKSAlkermes Inc20190826A13.6710.971.531.879.449.11
ALLThe Allstate20190826A3.813.511.421.482.102.03
ALLEAllegion Pub20190826A6.633.841.321.632.512.21
ALLKAllakos Inc.20190826A54.1327.0216.8118.8910.218.13
ALLOAllogene The20190826A59.7145.1417.5217.7827.6227.36
ALLTAllot Ltd. O20190826A32.5626.105.8610.5520.2415.55
ALLYAlly Financi20190826A3.393.080.601.452.481.64
ALNAAllena Pharm20190826A206.0797.1145.1548.8351.9648.28
ALNYAlnylam Phar20190826A14.518.747.216.781.531.97
ALOAlio Gold In20190826A104.11106.3138.6563.0367.6643.28
ALOTAstroNova, I20190826A127.6292.7667.8673.8524.9018.91
ALPNAlpine Immun20190826A1356.98353.13354.50346.31-1.376.82
ALRMAlarm.com Ho20190826A19.449.963.243.926.726.04
ALRNAileron Ther20190826A131.68121.4566.9762.8454.4858.60
ALSKAlaska Commu20190826A133.8673.4149.0451.0524.3722.36
ALSNALLISON TRAN20190826A7.463.192.381.840.811.34
ALTAltimmune, I20190826A85.4475.1571.6967.563.467.59
ALTMAltus Midstr20190826A50.6640.1426.9928.1913.1611.95
ALTRAltair Engin20190826A31.1719.567.339.0012.2310.56
ALTSProShares Mo20190826ETF37.3142.9716.5542.9726.420.00
ALTYGlobal X Sup20190826ETF54.6422.5922.9222.37-0.330.22
ALVAutoliv, Inc20190826A9.545.19-0.711.325.903.87
ALXNAlexion Phar20190826A8.239.414.476.344.953.08
ALYAAlithya Grou20190826A73.82152.9433.5733.57119.37119.37
AMAntero Midst20190826A14.2410.946.136.534.814.41
AMAGAMAG Pharmac20190826A20.8920.803.163.6417.6417.16
AMALAmalgamated20190826A164.1190.1167.4565.0722.6625.04
AMATApplied Mate20190826A2.472.821.731.331.091.49
AMBAAmbarella, I20190826A19.209.542.042.887.506.67
AMBCAmbac Financ20190826A22.3312.622.802.689.839.94
AMCAMC ENTERTAI20190826A9.688.220.311.217.917.01
AMCAiShares Russ20190826ETF13.8811.3410.3210.501.020.84
AMCIAMCI Acquisi20190826A20.4618.025.805.8012.2212.22
AMCRAmcor plc Or20190826A10.589.973.455.876.534.11
AMCXAMC Networks20190826A11.276.642.462.874.183.76
AMDAdvanced Mic20190826A3.313.350.670.702.682.66
AMEAmetek, Inc.20190826A6.045.003.213.321.781.67
AMEDAmedisys Inc20190826A22.968.741.862.416.886.33
AMEHApollo Medic20190826A71.4034.0815.6623.6018.4110.48
AMGAffiliated M20190826A8.724.241.010.973.233.27
AMGNAmgen Inc20190826A4.343.811.882.051.921.76
AMHAMERICAN HOM20190826A4.213.200.791.552.421.65
AMJJP Morgan Al20190826ETN4.644.952.302.302.652.66
AMKAssetMark Fi20190826A51.5129.0021.5221.487.487.52
AMKRAmkor Techno20190826A12.5116.9719.7618.29-2.78-1.30
AMLPAlerian MLP20190826ETF11.378.895.206.883.661.97
AMNAMN Healthca20190826A19.217.712.213.815.503.90
AMNBAmerican Nat20190826A185.6377.4669.3571.178.116.30
AMOMQraft AI-Enh20190826ETF30.9069.62105.2069.62-35.580.00
AMOTAllied Motio20190826A129.5176.9567.3568.789.598.17
AMPAmeriprise F20190826A7.683.041.241.431.801.61
AMPEAmpio Pharma20190826A54.70115.6063.0660.8852.5454.72
AMPHAmphastar Ph20190826A19.9835.223.704.8531.5130.36
AMPYAmplify Ener20190826A33.1518.336.837.2811.5011.05
AMRBAmerican Riv20190826A349.76106.66114.99114.99-8.32-8.32
AMRCAmeresco, In20190826A25.1212.878.307.724.575.15
AMRHAmeri Holdin20190826A160.49139.02116.69116.7022.3322.39
AMRKA-Mark Preci20190826A151.51135.98167.44167.09-31.46-31.11
AMRSAmyris Inc.20190826A55.6436.7112.7711.1423.9425.57
AMRXAmneal Pharm20190826A40.7634.3019.6019.2214.6915.07
AMSAmerican Sha20190826A501.23214.29168.90201.9345.3812.36
AMSCAmerican Sup20190826A49.4524.2310.0611.7514.1712.48
AMSFAMERISAFE, I20190826A40.3118.9710.8010.958.178.03
AMSWAAmerican Sof20190826A35.2920.028.6311.1211.398.90
AMTAmerican Tow20190826A4.243.572.942.680.620.89
AMTBAmerant Banc20190826A132.0239.6817.2717.8622.4221.82
AMTBBAmerant Banc20190826A550.85519.03387.79387.79131.24131.24
AMTDTD Ameritrad20190826A4.882.840.570.632.272.21
AMTXAemetis, Inc20190826A350.76446.95443.89444.023.062.94
AMUETRACS Aleri20190826ETN14.3232.7633.1932.87-0.42-0.11
AMUBETRACS Aleri20190826ETN61.987.117.117.110.000.00
AMWDAmerican Woo20190826A43.1915.188.249.866.234.61
AMZAInfraCap MLP20190826ETF21.7415.5511.0511.534.514.02
AMZNAmazon.Com I20190826A3.712.250.751.091.501.16
ANAutoNation,20190826A12.135.232.641.752.593.48
ANABAnaptysBio,20190826A40.7522.855.596.8717.2615.98
ANATAmerican Nat20190826A50.6922.8313.8416.238.656.60
ANDAAndina Acqui20190826A57.5360.3960.3960.390.000.00
ANDEAndersons In20190826A22.8115.713.362.5912.3513.12
ANETArista Netwo20190826A10.406.321.612.394.703.93
ANFAbercrombie20190826A8.096.482.011.424.475.07
ANGIANGI Homeser20190826A14.1812.005.115.436.906.58
ANGLVanEck Vecto20190826ETF5.687.716.296.251.431.47
ANGOAngioDynamic20190826A21.9910.900.020.5110.8810.39
ANHAnworth Mort20190826A30.0623.7218.3119.525.414.20
ANIKAnika Therap20190826A39.6520.8310.6911.3810.149.45
ANIPANI Pharmace20190826A48.4618.2811.0811.377.206.91
ANIXAnixa Biosci20190826A143.32110.4989.7089.6220.7920.88
ANSSAnsys Inc20190826A11.563.481.251.612.221.87
ANTMANTHEM, INC.20190826A6.505.330.921.044.414.30
ANYSphere 3D Co20190826A524.61331.41267.77263.9263.6467.50
AOAiShares Core20190826ETF8.405.895.455.600.450.29
AOBCAmerican Out20190826A14.6917.732.723.6215.0214.12
AOKiShares Core20190826ETF11.585.834.654.761.181.07
AOMiShares Core20190826ETF7.415.802.972.132.833.67
AONAon plc Clas20190826A6.703.510.270.593.252.92
AORiShares Core20190826ETF9.704.555.405.47-0.85-0.92
AOSA.O. Smith C20190826A5.024.681.633.563.051.12
AOSLAlpha and Om20190826A49.6157.77-41.83-41.6899.6099.45
APAmpco-Pittsb20190826A268.98134.23107.89107.8926.3426.34
APAApache Corpo20190826A5.324.971.142.583.832.39
APAMARTISAN PART20190826A20.229.977.259.942.720.04
APDAir Products20190826A6.013.510.331.743.181.77
APDNApplied DNA20190826A252.97175.63166.35165.319.2710.31
APEIAmerican Pub20190826A37.3015.506.657.288.858.21
APENApollo Endos20190826A592.19434.14434.14434.140.000.00
APEXApex Global20190826A855.17484.92311.99311.99172.93172.93
APHAmphenol Cor20190826A5.532.360.490.761.871.60
APHAAphria Inc.20190826A15.8114.564.215.1910.369.37
APLEApple Hospit20190826A6.565.021.601.373.423.65
APLSApellis Phar20190826A60.5040.2322.5523.6817.6916.55
APLTApplied Ther20190826A922.55254.98240.85240.8514.1314.13
APMAptorum Grou20190826A111.3829.2710.9710.9718.3018.30
APOApollo Globa20190826A9.656.571.171.775.414.81
APOGApogee Enter20190826A23.8817.885.476.1612.4111.72
APPFAppFolio, In20190826A37.3325.009.7615.2815.239.72
APPNAppian Corpo20190826A22.5216.626.356.7910.279.83
APPSDigital Turb20190826A18.5415.9912.6713.083.322.91
APRNBlue Apron H20190826A51.4845.5738.5433.587.0312.00
APTAlpha Pro Te20190826A124.0872.277.5025.3864.7746.90
APTOAptose Biosc20190826A58.6857.2231.6634.1825.5623.04
APTSPreferred Ap20190826A17.0616.946.687.5710.279.38
APTVAptiv PLC20190826A8.6119.211.101.2518.1517.97
APTXAptinyx Inc.20190826A137.3078.9137.8143.2941.1035.62
APVOAptevo Thera20190826A108.0787.1758.1373.3129.0413.86
APWCAsia Pacific20190826A78.4479.2579.2579.250.000.00
APYApergy Corpo20190826A27.1812.602.372.5310.2310.07
APYXApyx Medical20190826A104.5179.9618.0322.2661.9357.70
AQBAquaBounty T20190826A86.0857.0742.2742.3614.8014.71
AQMSAqua Metals,20190826A90.24102.8472.2663.4130.5839.42
AQNAlgonquin Po20190826A8.238.065.776.042.302.02
AQSTAquestive Th20190826A282.91136.9064.4171.9672.4964.93
AQUAEvoqua Water20190826A25.728.98-0.870.519.858.47
ARANTERO RESOU20190826A32.1226.3112.8917.1913.389.08
ARAAmerican Ren20190826A63.4631.875.277.1026.5924.76
ARAVAravive, Inc20190826A467.16111.1156.8985.2454.2225.87
ARAYAccuray Inco20190826A40.7086.2950.4151.4635.8834.83
ARCARC Document20190826A95.0692.21-2.05-1.8794.2694.07
ARCBArcBest Corp20190826A27.1817.361.541.0115.8216.35
ARCCAres Capital20190826A5.488.635.924.642.713.99
ARCEArco Platfor20190826A153.3468.0250.0850.3217.9417.69
ARCHArch Coal, I20190826A22.219.631.571.987.146.56
ARCMArrow Reserv20190826ETF92.44
ARCOARCOS DORADO20190826A21.2013.564.505.359.068.21
ARCTArcturus The20190826A263.42193.0893.5765.1699.51127.92
ARDArdagh Group20190826A35.3316.458.108.458.368.01
ARDSAridis Pharm20190826A989.26384.76327.28332.5857.4852.17
ARDXArdelyx, Inc20190826A54.6541.8526.7828.1315.0713.71
AREAlexandria R20190826A6.712.830.070.402.762.44
ARECAMERICAN RES20190826A126.46102.1845.4051.6256.7850.56
ARESAres Managem20190826A11.474.861.691.653.173.21
ARGOArgo Group I20190826A27.9910.120.841.059.289.07
ARGTGlobal X MSC20190826ETF20.2015.0612.6913.192.371.87
ARIAPOLLO COMME20190826A5.495.392.183.373.212.02
ARKFARK Fintech20190826ETF49.6629.2425.8825.883.363.36
ARKGARK Genomic20190826ETF15.1012.294.104.638.197.66
ARKKARK Innovati20190826ETF9.417.224.664.702.562.52
ARKQARK Autonomo20190826ETF27.3324.7623.9424.330.820.43
ARKRArk Restaura20190826A235.7043.3443.3443.340.000.00
ARKWARK Next Gen20190826ETF9.8522.568.3111.3314.2511.22
ARLAmerican Rea20190826A568.22339.61208.79197.98130.81141.62
ARLOArlo Technol20190826A37.3439.4028.0628.4711.3310.93
ARLPAlliance Res20190826A20.0111.534.525.357.016.18
ARMKARAMARK20190826A4.763.950.151.303.812.66
ARMPArmata Pharm20190826A467.48285.58297.92297.92-12.34-12.34
ARNAArena Pharma20190826A32.2821.734.363.8117.3717.92
ARNCArconic Corp20190826A4.704.351.791.332.563.01
AROCArchrock Inc20190826A11.9929.372.233.9327.1425.45
AROWArrow Financ20190826A70.6255.6728.2228.9627.4526.70
ARPOAerpio Pharm20190826A672.98479.73416.14419.0263.5860.71
ARRARMOUR Resid20190826A6.907.383.503.463.883.92
ARTLArtelo Biosc20190826A745.98477.98441.53438.5236.4539.45
ARTNAArtesian Res20190826A87.0272.2058.3158.4913.8913.71
ARTWArts-Way Man20190826A51.0097.3197.3197.310.000.00
ARVNArvinas, Inc20190826A86.1450.6928.8128.1021.8722.59
ARWArrow Electr20190826A11.865.431.832.123.603.32
ARWRArrowhead Re20190826A11.817.763.634.764.133.00
ARYAARYA Science20190826A114.9786.2334.0334.0352.2052.20
ASBAssociated B20190826A5.814.00-0.300.174.293.82
ASCARDMORE SHIP20190826A29.7717.497.146.7910.3510.70
ASEAGlobal X FTS20190826ETF168.9640.2440.9640.96-0.72-0.72
ASETFlexShares R20190826ETF44.7323.8623.1723.170.690.69
ASFIAsta Funding20190826A255.16189.72108.4724.4381.24165.29
ASGNASGN Incorpo20190826A17.919.032.262.556.776.48
ASHAshland Glob20190826A7.834.871.921.952.952.92
ASHRXtrackers Ha20190826ETF3.743.942.563.271.380.67
ASHSXtrackers Ha20190826ETF19.3410.765.845.874.924.89
ASHXXtrackers MS20190826ETF67.422.087.272.08-5.190.00
ASIXAdvanSix Inc20190826A28.8512.901.373.2511.539.65
ASMAvino Silver20190826A83.5082.2868.2169.2214.0713.05
ASMBAssembly Bio20190826A47.8725.1011.5313.9713.5711.14
ASNAAscena Retai20190826A36.4041.2126.2827.7014.9413.51
ASPNAspen Aeroge20190826A189.75112.88108.21108.214.664.66
ASPSAltisource P20190826A66.5945.6024.2425.3221.3720.28
ASPUASPEN GROUP,20190826A133.08116.7483.4082.1933.3434.55
ASRTAssertio The20190826A73.9861.2729.3727.4131.9033.86
ASRVAmeriServ Fi20190826A63.6644.9724.9329.3420.0515.63
ASTCAstrotech Co20190826A508.27382.71377.63377.705.085.01
ASTEAstec Indust20190826A31.6724.496.427.3018.0717.19
ASURAsure Softwa20190826A53.0632.5325.2422.007.2910.53
ASYSAmtech Syste20190826A78.8547.6123.7423.5623.8824.05
ATAtlantic Pow20190826A49.9632.734.648.0528.0924.68
ATECAlphatec Hol20190826A42.9725.0422.0312.213.0112.83
ATENA10 NETWORKS20190826A16.5014.627.197.447.447.19
ATESTCTest Symbol20190826A29.9616.2216.2416.22-0.020.00
ATESTGTEST SYMBOL20190826A25.2114.9915.0214.99-0.04-0.01
ATEXAnterix Inc.20190826A51.1623.576.529.4117.0514.16
ATGEAdtalem Glob20190826A9.5611.50-1.48-2.2312.9813.73
ATHAthene Holdi20190826A9.163.592.072.211.521.39
ATHXAthersys, In20190826A76.35110.6369.2169.2441.6941.73
ATIAllegheny Te20190826A10.3111.604.344.897.266.72
ATIFATIF Holding20190826A344.76258.7973.65213.47185.1445.32
ATKRAtkore Inter20190826A13.905.130.621.854.513.31
ATLCAtlanticus H20190826A205.44441.231.5430.86439.69410.37
ATLOAMES Nationa20190826A121.1275.7859.1559.4716.6416.31
ATMPiPath Select20190826ETF14.0610.192.562.537.637.66
ATNIATN Internat20190826A63.1427.8015.2620.2412.557.57
ATNMActinium Pha20190826A171.72174.5693.4895.3881.0879.18
ATNXAthenex, Inc20190826A19.7932.200.95-3.7731.2535.97
ATOAtmos Energy20190826A5.134.821.541.803.293.03
ATOMAtomera Inco20190826A244.85266.85152.00151.93114.85114.92
ATOSAtossa Thera20190826A106.2164.2149.9451.1714.2713.04
ATRAptarGroup,20190826A14.146.122.193.523.932.60
ATRAAtara Biothe20190826A29.5024.486.806.6917.6717.79
ATRCAtriCure, In20190826A22.9111.283.324.607.976.68
ATROAstronics Co20190826A23.4913.742.393.9611.359.79
ATRSAntares Phar20190826A29.6972.6356.0757.6216.5615.01
ATSGAir Transpor20190826A21.6117.413.573.5513.8413.86
ATTOAtento S.A.20190826A73.7294.0275.4076.8318.6217.19
ATUSAltice USA,20190826A3.814.04-0.160.154.203.89
ATVIActivision B20190826A3.493.560.481.333.082.23
ATXIAvenue Thera20190826A188.08108.9971.8172.1437.1936.86
AUBAtlantic Uni20190826A18.2014.98-0.87-0.6515.8415.63
AUBNAuburn Natio20190826A227.50135.60128.10128.107.507.50
AUDCAudioCodes L20190826A30.9624.149.198.2714.9515.87
AUGAuryn Resour20190826A114.8387.2645.8351.3941.4435.87
AUMNGolden Miner20190826A140.44273.34273.33243.080.0130.26
AUPHAurinia Phar20190826A19.7219.928.909.2011.0110.71
AUSFGlobal X Ada20190826ETF25.8323.2723.7023.70-0.43-0.43
AUTOAutoWeb, Inc20190826A597.20424.06407.63407.1616.4316.90
AUYYamana Gold,20190826A27.9623.446.959.7516.4913.66
AVAAvista Corpo20190826A9.535.171.041.774.133.40
AVAVAeroVironmen20190826A28.04100.7330.9044.4069.8356.33
AVBAvalonBay Co20190826A7.085.311.062.404.252.91
AVCOAvalon Globo20190826A99.2864.0442.5442.5421.5021.50
AVDAmerican Van20190826A40.0813.993.394.2910.609.70
AVEOAVEO Pharmac20190826A41.3448.8041.2040.937.607.87
AVGOBroadcom Inc20190826A6.055.712.492.613.233.11
AVGRAvinger, Inc20190826A136.06261.7745.0846.29216.69215.47
AVIDAvid Technol20190826A26.3323.4714.6112.978.8810.52
AVLRAvalara, Inc20190826A19.8311.362.552.548.818.82
AVNSAvanos Medic20190826A21.818.932.072.776.866.16
AVNWAviat Networ20190826A329.72260.38260.38260.380.000.00
AVROAVROBIO, Inc20190826A70.2352.3016.7819.3235.5232.99
AVTAvnet, Inc.20190826A8.8712.914.584.998.337.91
AVTRAvantor, Inc20190826A19.909.493.254.976.244.53
AVXLAnavex Life20190826A75.9260.3741.4446.0318.9314.34
AVYAvery Dennis20190826A8.063.480.530.652.952.83
AVYAAvaya Holdin20190826A13.2114.785.479.359.325.45
AWIArmstrong Wo20190826A13.874.761.411.363.343.39
AWKAmerican Wat20190826A5.954.551.782.232.772.33
AWRAmerican Sta20190826A15.866.862.283.414.583.46
AWREAware Inc20190826A278.05245.07141.44136.58103.63108.49
AWTMAware Ultra-20190826ETF5.963.913.913.910.000.00
AWXAvalon Holdi20190826A434.6189.9210.9850.5178.9439.40
AXAxos Financi20190826A16.4610.154.845.445.314.71
AXASAbraxas Petr20190826A49.4874.6319.9123.7554.7250.88
AXDXAccelerate D20190826A74.3534.4612.2814.7522.1819.71
AXEAnixter Inte20190826A28.649.515.305.594.213.92
AXGNAxogen, Inc.20190826A28.3319.841.737.2118.1112.64
AXGTAxovant Gene20190826A89.5444.0120.0521.9323.9622.08
AXJLWisdomTree A20190826ETF32.905.615.615.610.000.00
AXLAmerican Axl20190826A16.6017.544.796.4012.7511.15
AXLAAxcella Heal20190826A452.42302.40208.32208.3294.0894.08
AXNXAxonics Modu20190826A65.8126.1418.7519.447.396.70
AXPAmerican Exp20190826A2.611.761.221.330.540.43
AXRAMREP Corpor20190826A497.20266.10199.80226.3666.3039.74
AXSAxis Capital20190826A7.4711.42-0.170.5111.6010.91
AXSMAxsome Thera20190826A30.4026.2312.0015.0814.2411.16
AXTAAxalta Coati20190826A5.513.850.911.122.942.73
AXTIAXT Inc20190826A51.0924.8013.2014.9211.629.90
AXUAlexco Resou20190826A47.5855.2840.5137.3714.7717.91
AYAtlantica Yi20190826A9.569.561.321.918.247.65
AYIAcuity Brand20190826A19.849.403.303.666.115.74
AYTUAytu BioScie20190826A314.87236.60211.16211.1625.4425.44
AYXAlteryx, Inc20190826A15.487.743.633.884.113.86
AZOAutoZone, In20190826A14.577.231.982.535.244.70
AZPNAspen Techno20190826A19.6914.527.839.886.694.65
AZRXAzurRx BioPh20190826A149.0899.5275.9492.0623.597.47
AZZAZZ Inc.20190826A45.4828.9420.8323.498.115.45
BBarnes Group20190826A25.4413.857.989.265.874.59
BABoeing Compa20190826A4.213.610.351.443.272.17
BABInvesco Taxa20190826ETF5.415.864.414.401.451.46
BACBank of Amer20190826A3.753.591.751.791.851.81
BAHBooz Allen H20190826A5.992.321.180.831.141.50
BALiPath Series20190826ETN41.3614.2511.3711.952.882.31
BAMBrookfield A20190826A2.443.030.900.742.132.28
BANCBanc of Cali20190826A17.638.973.853.475.125.50
BANDBandwidth In20190826A41.4920.239.3011.3810.948.86
BANFBancfirst Co20190826A43.6216.857.9810.378.886.49
BANRBanner Corp.20190826A18.477.733.353.944.373.79
BANXStoneCastle20190826A50.5827.8825.9925.991.891.89
BAPCredicorp LT20190826A18.135.991.842.154.153.85
BAPRInnovator S&20190826ETF29.7724.2524.1624.160.090.09
BASIBioanalytica20190826A250.86138.2185.5486.4352.6751.78
BATRALiberty Medi20190826A35.8118.109.209.648.908.46
BATRKLiberty Medi20190826A29.8141.927.208.7434.7333.19
BATTAmplify Adva20190826ETF31.2227.7134.4434.44-6.73-6.73
BAUGInnovator S&20190826ETF26.1912.4613.1812.62-0.72-0.16
BAXBaxter Inter20190826A4.041.750.670.461.091.30
BBBlackBerry L20190826A14.6613.406.517.646.895.75
BBAXJPMorgan Bet20190826ETF21.969.889.709.520.180.35
BBBYBed Bath & B20190826A12.4810.60-0.440.1611.0310.44
BBCVirtus LifeS20190826ETF35.74273.001.79274.85271.20-1.85
BBCAJPMorgan Bet20190826ETF6.322.982.422.710.560.27
BBCPConcrete Pum20190826A122.7645.6722.2518.7423.4226.93
BBDCBarings BDC,20190826A12.789.257.317.531.931.72
BBEUJPMorgan Bet20190826ETF5.333.973.813.990.16-0.02
BBGIBeasley Broa20190826A98.6346.2926.6224.7419.6721.55
BBHVanEck Vecto20190826ETF9.527.223.555.033.672.19
BBIOBridgeBio Ph20190826A126.5554.4048.2248.906.185.50
BBJPJPMorgan Bet20190826ETF5.813.983.233.420.740.56
BBPVirtus LifeS20190826ETF25.6671.094.6460.2266.4510.87
BBREJPMorgan Bet20190826ETF3.594.092.653.011.461.08
BBSAJPMorgan Bet20190826ETF5.424.724.714.710.010.01
BBSIBarrett Busi20190826A49.2130.1821.7126.648.473.54
BBUBrookfield B20190826A38.6232.5918.4320.1414.1612.45
BBUSJPMorgan Bet20190826ETF5.809.189.189.180.000.00
BBWBuild-A-Bear20190826A73.4433.5219.2617.8314.2615.69
BBXBBX Capital20190826A50.4649.8248.6148.541.211.28
BBYBest Buy Com20190826A4.563.331.952.191.381.13
BCBrunswick Co20190826A8.1911.092.423.608.677.54
BCBPBCB Bancorp20190826A42.7431.2513.4913.5317.7617.72
BCCBoise Cascad20190826A27.8340.183.016.5437.1733.64
BCDAberdeen Sta20190826ETF51.6930.3230.3230.320.000.00
BCDABioCardia, I20190826A113.9547.5559.5459.54-11.99-11.99
BCEBCE, Inc.20190826A2.283.713.253.070.470.65
BCEIBONANZA CREE20190826A40.5216.7412.0512.794.703.95
BCELAtreca, Inc.20190826A252.08121.4835.0946.4586.3975.03
BCIAberdeen Sta20190826ETF20.9212.9910.9611.732.031.27
BCLIBrainstorm C20190826A56.5338.4918.9321.2519.5617.24
BCMiPath Pure B20190826ETN22.947.587.587.580.000.00
BCMLBayCom Corp20190826A109.8530.7625.9328.054.842.71
BCOThe Brink's20190826A10.483.871.641.882.231.99
BCOMB Communicat20190826A578.99263.72178.73265.2684.99-1.54
BCORBlucora, Inc20190826A21.2134.129.709.3124.4224.81
BCOVBrightcove,20190826A27.8331.457.30-1.3224.1532.77
BCOW1895 Bancorp20190826A208.19242.30242.30242.300.000.00
BCPCBalchem Corp20190826A33.1925.8119.1721.016.644.80
BCRXBioCryst Pha20190826A38.8733.665.7910.0527.8723.57
BCSFBain Capital20190826A30.4955.3451.5151.993.833.35
BCTFBancorp 34,20190826A232.41135.33136.70136.70-1.37-1.37
BDCBelden Inc.20190826A19.586.332.112.494.223.84
BDCSUBS AG Excha20190826ETN64.2050.0339.4939.1510.5410.88
BDCZETRACS Wells20190826ETN56.9442.1642.1642.160.000.00
BDGEBridge Banco20190826A53.2724.8721.9522.942.931.93
BDLFlanigan's E20190826A1879.59435.24435.24435.240.000.00
BDNBrandywine R20190826A7.645.762.922.662.843.10
BDRBlonder Tong20190826A1253.201028.16776.98776.83251.18251.33
BDSIBioDelivery20190826A24.8119.0110.7311.558.297.46
BDXBecton, Dick20190826A7.043.941.842.312.091.63
BEBloom Energy20190826A24.0021.152.118.5219.0512.65
BEATBioTelemetry20190826A23.879.925.575.064.354.86
BECNBeacon Roofi20190826A11.2717.470.650.6516.8216.82
BELFBBel Fuse Inc20190826A188.01104.2986.5092.9217.7911.37
BENFranklin Res20190826A4.195.582.142.273.443.31
BEPBrookfield R20190826A11.489.302.754.346.554.96
BERYBerry Global20190826A9.543.882.883.101.000.78
BFABrown-Forman20190826A31.1211.6613.8612.36-2.20-0.70
BFBBrown-Forman20190826A4.714.561.694.252.880.31
BFAMBRIGHT HORIZ20190826A18.528.703.374.425.324.27
BFCBank First C20190826A375.65206.16178.33197.4027.838.75
BFINBankFinancia20190826A144.3951.5647.2847.334.284.23
BFITGlobal X Hea20190826ETF182.28173.69173.69173.690.000.00
BFORBarron's 40020190826ETF12.3321.7041.5037.34-19.79-15.64
BFSSaul Centers20190826A48.2728.6022.5523.336.055.27
BFSTBusiness Fir20190826A191.62110.7797.99102.1612.788.62
BGBunge Limite20190826A8.773.740.861.322.882.42
BGCPBGC Partners20190826A20.7322.929.578.1013.3714.82
BGFVBig 5 Sporti20190826A92.2664.3357.8451.986.4912.35
BGGBriggs & Str20190826A26.6919.1215.9117.973.211.11
BGIBirks Group20190826A575.32185.64251.95251.95-66.31-66.31
BGRNiShares Glob20190826ETF18.866.626.256.310.380.31
BGSB&G Foods, I20190826A8.3315.847.5710.638.265.22
BGSFBG Staffing20190826A130.6271.8556.5358.3015.3313.56
BHBiglari Hold20190826A118.6461.1650.5157.5210.653.64
BHABiglari Hold20190826A0.00
BHATBlue Hat Int20190826A153.65106.5741.6942.4664.8864.11
BHBBar Harbor B20190826A84.5386.5235.7252.2450.7934.27
BHCBausch Healt20190826A5.447.584.285.903.311.68
BHEBenchmark El20190826A11.966.001.662.524.343.48
BHFBrighthouse20190826A9.6839.832.165.2337.6734.60
BHLBBerkshire Hi20190826A17.807.072.262.714.814.36
BHRBraemar Hote20190826A53.6925.9617.6719.048.296.92
BHTGBioHiTech Gl20190826A393.84162.53162.53162.530.000.00
BHVNBiohaven Pha20190826A21.7710.444.975.485.474.96
BIBProShares Ul20190826ETF8.367.592.392.495.205.10
BIBLInspire 10020190826ETF29.9977.4624.2117.7953.2459.66
BICKFirst Trust20190826ETF88.3339.4939.4939.490.000.00
BIGBig Lots, In20190826A14.737.93-1.46-1.189.399.11
BIIBBiogen Inc.20190826A5.934.561.591.632.972.94
BILSPDR Bloombe20190826ETF1.090.950.940.950.000.00
BIMIBOQI Interna20190826A175.70132.90139.43138.02-6.53-5.12
BIOBio-Rad Labo20190826A30.2412.536.647.645.884.89
BIOBBio-Rad Labo20190826A94.4918.10-18.29-17.4536.3935.55
BIOCBiocept, Inc20190826A47.9934.1424.2825.269.868.88
BIOLBiolase, Inc20190826A495.52185.04132.36134.3352.6850.72
BIOXBioceres Cro20190826A147.0967.5254.4150.4613.1017.06
BIPBrookfield I20190826A8.2128.10-1.98-1.9230.0930.02
BISProShares Ul20190826ETF8.9815.627.609.358.026.28
BIVVanguard Int20190826ETF1.831.471.111.360.360.12
BIZDVanEck Vecto20190826ETF13.9920.7420.2220.130.520.61
BJBJs Wholesal20190826A11.887.072.002.745.064.33
BJANInnovator S&20190826ETF20.0619.1415.7319.143.410.00
BJKVanEck Vecto20190826ETF64.0414.8814.8814.880.000.00
BJRIBJ's Restaur20190826A17.4318.543.573.6914.9714.85
BJULInnovator S&20190826ETF28.3720.8712.9312.917.947.96
BJUNInnovator S&20190826ETF38.1164.5661.5661.563.003.00
BKBank of New20190826A2.862.310.310.242.002.07
BKCCBlackRock Ca20190826A22.7522.749.1915.1613.557.57
BKDBrookdale Se20190826A13.2410.734.765.675.975.05
BKEThe Buckle,20190826A15.5511.361.034.3810.347.01
BKEPBlueknight E20190826A89.0498.1771.3571.3526.8326.83
BKFiShares MSCI20190826ETF12.225.442.350.133.085.31
BKHBlack Hills20190826A8.173.180.340.602.832.58
BKIBlack Knight20190826A7.843.074.736.69-1.66-3.62
BKLNInvesco Seni20190826ETF4.513.242.002.661.240.58
BKNGBooking Hold20190826A13.556.052.432.443.423.37
BKSCBank of Sout20190826A497.26264.21264.21264.210.000.00
BKTIBK Technolog20190826A717.56437.36443.39447.48-6.03-10.12
BKUBankunited,20190826A7.424.651.742.092.912.56
BKYIBIO-key Inte20190826A731.71692.72692.72692.720.000.00
BLBlackLine, I20190826A24.8115.045.466.809.598.26
BLBDBlue Bird Co20190826A71.0224.3915.7416.678.657.72
BLCMBellicum Pha20190826A102.8981.5437.3743.9244.1737.62
BLCNReality Shar20190826ETF121.60102.4795.8996.776.595.70
BLDTopBuild Cor20190826A18.0810.185.646.594.543.59
BLDPBallard Powe20190826A24.5947.9841.4330.236.7017.90
BLDRBuilders Fir20190826A7.256.140.160.385.995.77
BLESInspire Glob20190826ETF165.47158.81153.74153.785.075.04
BLFSBioLife Solu20190826A54.4029.3213.1118.0516.2111.26
BLHYVirtus Newfl20190826ETF379.9238.7138.7138.710.000.00
BLINBridgeline D20190826A166.89113.8946.6975.4067.2038.49
BLKBlackrock, I20190826A7.873.692.241.661.452.03
BLKBBlackbaud, I20190826A20.267.002.974.484.032.53
BLLBall Corpora20190826A3.614.092.182.181.921.91
BLMNBloomin' Bra20190826A8.426.160.600.815.565.35
BLNKBlink Chargi20190826A143.55122.1599.24100.5022.9121.64
BLOKAmplify Tran20190826ETF17.8242.7929.4829.6713.3113.12
BLPHBellerophon20190826A93.37111.46106.66107.244.794.22
BLUEbluebird bio20190826A23.5310.785.176.255.614.53
BLVVanguard Lon20190826ETF4.992.000.871.041.120.95
BLXBanco Latino20190826A30.1720.1714.3715.275.804.90
BMCHBMC Stock Ho20190826A15.0030.276.789.2123.4921.05
BMIBadger Meter20190826A21.4011.398.707.892.693.50
BMLPDorsey Wrigh20190826ETF24.5512.89-1.2612.8914.160.00
BMOBank of Mont20190826A2.982.501.131.341.371.15
BMRABIOMERICA IN20190826A365.79338.08-315.60-317.00653.68655.08
BMRCBank of Mari20190826A76.0845.9736.0143.649.962.32
BMRNBioMarin Pha20190826A11.954.691.992.652.702.04
BMTCBryn Mawr Ba20190826A31.3113.276.367.536.925.75
BMYBristol-Myer20190826A2.242.712.162.260.560.45
BNDVanguard Tot20190826ETF1.181.240.830.920.400.32
BNDCFlexShares C20190826ETF22.8924.6324.6324.63-0.01-0.01
BNDWVanguard Tot20190826ETF5.712.411.741.740.670.67
BNDXVanguard Tot20190826ETF1.702.502.332.350.170.15
BNEDBarnes & Nob20190826A34.5524.1112.9813.8911.1310.23
BNFTBenefitfocus20190826A33.7320.470.612.2319.8618.23
BNGOBionano Geno20190826A986.51293.25169.36169.36123.89123.89
BNKDMicroSectors20190826ETN20.0310.147.9011.882.24-1.74
BNKOMicroSectors20190826ETN16.562.78-8.911.1111.691.67
BNKUMicroSectors20190826ETN20.494.82-36.82-11.2541.6416.07
BNKZMicroSectors20190826ETN10.742.09-57.32-16.4659.4118.54
BNSBank of Nova20190826A1.981.880.680.961.200.92
BNSOBonso Electr20190826A706.69660.01622.05622.0537.9737.97
BOCHBank of Comm20190826A52.7126.159.5514.3616.6011.79
BOCTInnovator S&20190826ETF21.3317.0315.9816.041.050.99
BOHBank of Hawa20190826A17.486.983.653.693.323.28
BOKFBOK Financia20190826A16.535.052.602.862.452.19
BOMNBoston Omaha20190826A52.6135.4220.2822.4715.1412.94
BONDPIMCO Active20190826ETF2.021.110.520.580.590.54
BOOMDMC Global I20190826A33.0030.884.945.9825.9424.90
BOOTBoot Barn Ho20190826A14.537.851.171.736.686.12
BORRBorr Drillin20190826A151.4278.5827.9536.1350.6342.46
BOSCB.O.S. Bette20190826A247.95115.95107.75108.688.207.27
BOSSGlobal X Fou20190826ETF25.7528.1223.3823.384.744.74
BOTJBank of the20190826A291.82207.64207.64207.640.000.00
BOTZGlobal X Fun20190826ETF5.6831.0334.2528.41-3.202.64
BOUTInnovator IB20190826ETF72.4130.0628.2329.031.831.03
BOXBOX, INC.20190826A8.7043.4637.7837.725.745.77
BOXLBoxlight Cor20190826A399.17223.44179.18196.0144.2627.43
BPFHBoston Priva20190826A13.9110.330.67-0.689.6611.01
BPMCBlueprint Me20190826A31.5813.746.877.436.876.31
BPMPBP Midstream20190826A20.8410.722.833.957.896.77
BPMXBioPharmX Co20190826A134.48120.8798.73101.2922.1419.58
BPOPPopular Inc20190826A12.418.711.963.116.755.60
BPRNThe Bank of20190826A245.2091.4590.9291.200.530.25
BPTBP Prudhoe B20190826A35.0824.0114.8515.849.168.18
BPTHBio-Path Hol20190826A92.8375.6138.7841.5036.8334.11
BPYBrookfield P20190826A5.458.00-3.11-3.7411.1211.77
BRBroadridge F20190826A6.313.771.631.892.141.88
BRCBrady Corpor20190826A29.877.824.154.433.673.39
BREWCraft Brew A20190826A41.0426.66-13.413.2340.0723.43
BRFVanEck Vecto20190826ETF64.30116.901.9616.54114.94100.37
BRGBluerock Res20190826A21.9912.7825.6226.55-12.84-13.77
BRIDBridgford Fo20190826A473.60226.91227.06227.06-0.15-0.15
BRKABerkshire Ha20190826A0.000.04-0.27-0.200.320.24
BRKBBERKSHIRE HA20190826A2.761.990.04-0.101.962.09
BRKLBrookline Ba20190826A14.7823.399.097.8214.3015.56
BRKRBruker Corpo20190826A10.016.192.342.713.863.49
BRKSBrooks Autom20190826A15.917.75-4.30-7.1312.0514.89
BRNBarnwell Ind20190826A856.27706.51706.51706.510.000.00
BROBrown & Brow20190826A4.342.931.200.841.732.09
BROGBrooge Energ20190826A9.809.719.719.710.000.00
BRPABig Rock Par20190826A209.72
BRQSBorqs Techno20190826A1671.282156.652156.652156.650.000.00
BRTBRT Apartmen20190826A129.7628.9714.1614.2814.8114.69
BRXBRIXMOR PROP20190826A5.625.992.872.923.123.08
BRYBerry Corpor20190826A32.5022.619.5011.8013.1110.82
BRZUDirexion Dai20190826ETF5.915.102.652.642.452.46
BSAEInvesco Bull20190826ETF39.1732.4432.4432.440.000.00
BSBEInvesco Bull20190826ETF42.5134.7534.7534.750.000.00
BSCEInvesco Bull20190826ETF38.3438.2938.2938.290.000.00
BSCKInvesco Bull20190826ETF4.883.172.952.950.220.22
BSCLInvesco Bull20190826ETF5.081.841.631.630.210.21
BSCMInvesco Bull20190826ETF4.703.133.123.120.020.02
BSCNInvesco Bull20190826ETF9.633.893.813.850.080.04
BSCOInvesco Bull20190826ETF9.7811.148.208.222.942.92
BSCPInvesco Bull20190826ETF13.356.766.656.680.120.09
BSCQInvesco Bull20190826ETF8.172.211.932.090.280.12
BSCRInvesco Bull20190826ETF12.177.078.288.28-1.21-1.21
BSCSInvesco Bull20190826ETF23.518.068.068.060.000.00
BSDEInvesco Bull20190826ETF39.9941.6341.6341.630.000.00
BSETBassett Furn20190826A127.6092.2953.2455.2039.0537.09
BSGMBioSig Techn20190826A72.0465.2238.1238.3427.1026.88
BSIGBrightSphere20190826A21.588.192.575.615.622.57
BSJKInvesco Bull20190826ETF7.796.035.175.170.860.86
BSJLInvesco Bull20190826ETF7.835.415.065.400.350.01
BSJMInvesco Bull20190826ETF10.395.704.104.451.601.26
BSJNInvesco Bull20190826ETF18.269.839.089.450.740.38
BSJOInvesco Bull20190826ETF17.696.556.176.240.380.30
BSJPInvesco Bull20190826ETF28.5512.5712.5712.570.000.00
BSJQInvesco Bull20190826ETF25.7519.4121.4321.42-2.02-2.01
BSMBlack Stone20190826A25.3721.8413.9413.987.907.86
BSQRBSQUARE Corp20190826A462.36329.17198.68225.28130.49103.90
BSRRSierra Banco20190826A142.2652.2449.9947.672.254.58
BSTCBioSpecifics20190826A105.0746.3837.4139.108.977.28
BSVVanguard Sho20190826ETF1.261.190.910.820.280.37
BSVNBank7 Corp.20190826A720.94304.77305.60305.60-0.82-0.82
BSXBoston Scien20190826A2.602.30-0.60-0.562.902.87
BTAIBioXcel Ther20190826A263.29184.07182.91182.971.161.10
BTALAGFiQ U.S. M20190826ETF23.4319.158.688.9110.4810.24
BTEBaytex Energ20190826A80.7065.9754.0054.1111.9711.86
BTECPrincipal He20190826ETF28.72230.43629.66629.66-399.23-399.23
BTGB2Gold Corp.20190826A28.2323.6412.3115.2011.328.44
BTNBallantyne S20190826A484.76246.6387.82116.57158.81130.06
BTUPeabody Ener20190826A17.0013.452.694.8810.768.57
BULPacer US Cas20190826ETF15.598.538.538.530.000.00
BURLBURLINGTON S20190826A10.416.321.591.894.734.44
BUSEFirst Busey20190826A20.158.581.802.336.786.25
BUYUSCF SummerH20190826ETF52.71257.63157.22-647.34100.42904.98
BUYNUSCF SummerH20190826ETF80.68
BVBrightView H20190826A35.5019.889.1911.6710.698.21
BVALBrand Value20190826ETF19.1215.9815.4116.840.57-0.86
BVSNBroadvision20190826A454.92570.11570.11570.110.000.00
BWBabcock & Wi20190826A68.9357.7510.518.3247.2449.43
BWABorgWarner I20190826A7.3433.06-0.02-0.6533.0833.72
BWBBridgewater20190826A104.8029.1967.3310.86-38.1418.33
BWENBroadwind En20190826A425.98232.88202.67209.3330.2123.55
BWFGBankwell Fin20190826A62.2640.1428.3226.3411.8213.80
BWLABowl America20190826A806.241079.78-101.54-101.541181.331181.33
BWXSPDR Bloombe20190826ETF6.306.153.093.033.063.12
BWXTBWX Technolo20190826A16.296.943.573.883.373.06
BWZSPDR Bloombe20190826ETF17.429.999.819.810.190.19
BXThe Blacksto20190826A3.133.581.161.282.432.31
BXCBlueLinx Hol20190826A47.2621.12-0.220.2521.3420.87
BXGBluegreen Va20190826A66.1528.0218.9918.909.049.12
BXMTBlackstone M20190826A3.983.702.002.041.701.66
BXPBoston Prope20190826A7.763.481.581.461.902.02
BXSBancorpSouth20190826A10.598.404.354.294.064.15
BYByline Banco20190826A31.0011.085.166.165.914.92
BYDBoyd Gaming20190826A12.867.221.331.355.905.87
BYFCBroadway Fin20190826A1099.27447.32384.38404.7562.9542.57
BYLDiShares Yiel20190826ETF10.946.745.145.661.601.08
BYNDBeyond Meat,20190826A11.989.305.696.113.613.19
BYSIBeyondSpring20190826A233.04119.15119.09118.460.060.69
BZHBeazer Homes20190826A15.879.494.064.835.444.67
BZQProShares Ul20190826ETF5.413.231.670.971.552.26
CCitigroup In20190826A1.712.321.721.700.610.63
CAAPCorporacion20190826A74.4255.9828.0428.3727.9427.60
CAASChina Automo20190826A131.5278.3749.1949.1929.1829.18
CACCamden Natio20190826A65.4224.2317.8721.736.352.50
CACCCredit Accep20190826A34.0514.9710.1011.974.873.00
CACGClearBridge20190826ETF19.4221.5223.9520.19-2.431.33
CACICACI INTERNA20190826A23.379.103.572.965.536.14
CADECadence Banc20190826A10.186.541.132.125.414.42
CAECAE INC20190826A6.9617.260.250.3117.0116.95
CAGConagra Bran20190826A3.842.700.110.762.591.94
CAHCardinal Hea20190826A4.582.751.291.611.451.13
CAICAI Internat20190826A28.5312.031.692.3610.349.67
CAKECheesecake F20190826A9.759.232.733.566.515.67
CALCaleres Inc20190826A15.229.402.873.776.535.62
CALACalithera Bi20190826A40.6627.997.9010.0120.0817.98
CALFPacer US Sma20190826ETF15.3115.5316.6916.27-1.16-0.74
CALMCal-Maine Fo20190826A12.5711.092.171.758.929.34
CALXCALIX, INC.20190826A23.3512.563.676.168.906.40
CAMPCalAmp Corp.20190826A32.1544.967.338.4637.6336.50
CAMTCamtek Ltd20190826A23.7917.004.804.1512.2112.85
CAPEiPath Shille20190826ETN12.5414.5014.7715.54-0.27-1.05
CAPLCrossAmerica20190826A81.6930.1536.2927.63-6.142.52
CAPRCapricor The20190826A309.06181.29128.06133.0253.2248.27
CARAvis Budget20190826A8.579.312.693.106.626.21
CARACara Therape20190826A18.9028.065.6820.5522.387.52
CARECARTER BANK20190826A93.3455.4230.0130.6825.4124.74
CARGCarGurus, In20190826A13.416.423.335.823.090.60
CAROCarolina Fin20190826A49.7845.5116.5818.2828.9327.22
CARSCars.com Inc20190826A16.2541.6342.9643.08-1.33-1.45
CARVCarver Banco20190826A240.93227.56225.26227.562.310.00
CARZFirst Trust20190826ETF39.5521.0119.2618.391.752.62
CASACasa Systems20190826A57.4224.395.867.4418.5216.95
CASHMeta Financi20190826A19.308.984.584.954.414.04
CASICASI Pharmac20190826A61.7742.2316.4223.7125.8218.52
CASSCass Informa20190826A98.9328.1623.6724.844.503.32
CASYCasey's Gene20190826A15.607.234.294.052.943.18
CATCaterpillar20190826A2.212.100.640.731.461.37
CATBCatabasis Ph20190826A211.3599.7054.2158.9145.4940.79
CATCCAMBRIDGE BA20190826A94.97131.6680.1180.0751.5551.59
CATHGlobal X S&P20190826ETF8.4512.1411.8510.830.291.31
CATMCardtronics20190826A23.5512.862.313.1910.559.68
CATOCATO CORP20190826A24.0413.784.674.729.119.06
CATSCatasys Inc.20190826A127.5277.5466.2866.2311.2611.31
CATYCathay Gener20190826A10.975.062.592.962.472.10
CBChubb Limite20190826A4.433.26-0.14-1.353.404.61
CBANColony Bankc20190826A248.9999.9696.6792.723.297.25
CBATCBAK Energy20190826A317.79417.21329.35314.1087.87103.11
CBAYCymabay Ther20190826A31.3319.365.287.4814.0711.88
CBBCincinnati B20190826A44.2324.629.5312.4015.0912.22
CBFVCB Financial20190826A232.01129.7772.2872.2857.4957.49
CBIOCatalyst Bio20190826A51.0421.513.704.9717.8216.58
CBLCBL& Associa20190826A56.2634.8716.4320.1018.4414.77
CBLICleveland Bi20190826A479.051005.141001.531001.533.613.61
CBMBCBM Bancorp,20190826A209.58161.67162.86162.86-1.19-1.19
CBMGCellular Bio20190826A146.92104.5876.5577.5428.0327.04
CBNKCapital Banc20190826A269.23174.01156.53164.2317.489.78
CBOECboe Global20190826A10.647.313.033.664.283.65
CBONVanEck Vecto20190826ETF52.8514.1814.0314.030.150.15
CBPOChina Biolog20190826A25.6713.244.134.039.109.20
CBRECBRE GROUP,20190826A4.8922.702.002.8120.7019.88
CBRLCracker Barr20190826A11.405.512.812.972.702.54
CBSHCommerce Ban20190826A8.7310.906.887.874.023.03
CBTCabot Corpor20190826A14.3629.80-0.52-0.7530.3330.56
CBTXCBTX, Inc. C20190826A347.95102.0488.2291.3013.8110.74
CBUCommunity Ba20190826A23.526.471.742.064.724.41
CBZCBIZ, Inc.20190826A17.006.621.933.114.693.51
CCThe Chemours20190826A10.899.265.965.483.293.78
CCBCoastal Fina20190826A96.7558.6225.1724.1333.4534.50
CCBGCapital City20190826A135.3144.5237.7936.676.737.85
CCCClarivate An20190826A16.807.174.855.482.321.69
CCCLChina Cerami20190826A847.58336.5644.9689.21291.61247.35
CCDCalamos Dyna20190826A31.4419.0914.0414.625.054.47
CCEPCoca-Cola Eu20190826A6.053.340.880.942.462.40
CCFChase Corpor20190826A190.7289.7477.2879.3712.4610.37
CCHCollier Cree20190826A37.161.501.131.500.380.00
CCICrown Castle20190826A4.042.810.840.941.971.88
CCJCameco Corpo20190826A11.9611.595.497.446.114.15
CCKCrown Holdin20190826A9.073.501.621.671.871.82
CCLCarnival Cor20190826A2.623.170.290.602.882.58
CCLPCSI Compress20190826A66.1166.1323.3919.6842.7446.45
CCMPCabot Microe20190826A25.6011.014.664.866.356.16
CCNECNB Financia20190826A119.4449.34-2.73-7.2052.0756.54
CCOClear Channe20190826A39.4128.3914.0214.7714.3813.63
CCOICogent Commu20190826A21.719.181.762.367.416.82
CCORCore Alterna20190826ETF79.4634.1930.7830.783.413.41
CCRCONSOL Coal20190826A120.7935.2725.8024.639.4710.64
CCRCChina Custom20190826A1479.97853.92853.92853.920.000.00
CCRNCross Countr20190826A39.9541.2210.8911.7630.3329.46
CCSCENTURY COMM20190826A15.787.821.401.566.436.26
CCXChurchill Ca20190826A140.11
CCXIChemoCentryx20190826A42.8426.107.548.5318.5617.57
CDAYCeridian HCM20190826A16.716.182.953.113.233.07
CDCVictoryShare20190826ETF6.803.943.313.710.640.23
CDECoeur Mining20190826A19.4518.009.2510.138.757.87
CDEVCentennial R20190826A23.7624.160.830.7023.3623.46
CDKCDK Global,20190826A7.8510.23-8.93-3.8619.1614.09
CDLVictoryShare20190826ETF14.159.6310.889.75-1.25-0.11
CDLXCardlytics,20190826A34.4216.014.166.0411.859.97
CDMOAvid Bioserv20190826A70.5560.9024.1927.1536.7133.76
CDNACareDx, Inc.20190826A35.1012.2914.2912.49-2.00-0.20
CDNSCadence Desi20190826A4.734.542.252.172.292.37
CDORCondor Hospi20190826A9.097.857.857.850.000.00
CDRCedar Realty20190826A47.0823.4920.1220.613.372.88
CDTXCidara Thera20190826A279.02162.832.9353.71159.90109.12
CDWCDW Corporat20190826A10.595.192.463.162.732.02
CDXCChromaDex Co20190826A56.2470.3312.1716.4158.1653.92
CDXSCodexis, Inc20190826A21.4611.861.332.3510.549.51
CDZICADIZ, Inc.20190826A34.2517.161.763.7015.4013.46
CECelanese Cor20190826A6.773.430.661.112.772.32
CECECeco Environ20190826A18.2118.8311.2013.147.635.69
CEFSSaba Closed-20190826ETF42.0326.5626.4426.440.120.12
CEICamber Energ20190826A99.35106.1977.5685.4128.6320.78
CEIXCONSOL Energ20190826A37.6516.715.667.6311.059.08
CELCellcom Isra20190826A230.48149.04135.05145.7313.983.31
CELCCelcuity Inc20190826A535.08241.94171.56191.2070.3850.74
CELHCelsius Hold20190826A105.94149.1686.3785.4562.7963.71
CELPCypress Envi20190826A240.23137.13134.75140.012.38-2.88
CEMBiShares J.P.20190826ETF28.3417.9317.4417.440.490.49
CEMIChembio diag20190826A323.52223.38192.17197.0931.2126.29
CENTCentral Gard20190826A40.0728.4110.9212.0317.4916.38
CENTACentral Gard20190826A24.749.74-0.143.179.886.57
CENXCentury Alum20190826A18.9816.999.257.977.749.01
CEPUCentral Puer20190826A57.2034.5221.2321.2813.3013.24
CEQPCrestwood Eq20190826A17.8212.044.764.727.277.31
CERCCerecor Inc.20190826A123.40106.5852.4558.0954.1348.49
CERNCerner Corp20190826A3.504.130.771.043.363.09
CERSCerus Corp20190826A20.8417.6011.1911.716.415.88
CETVCentral Euro20190826A24.1916.659.069.517.607.15
CETXCEMTREX INC.20190826A78.9689.6045.7753.1043.8336.50
CEVACEVA Inc.20190826A42.0820.4810.6310.769.869.72
CEWWisdomTree20190826ETF35.5369.3569.3569.350.000.00
CEYVictoryShare20190826ETF34.7520.1022.6623.14-2.56-3.04
CEZVictoryShare20190826ETF28.4529.1929.1929.190.000.00
CFCF Industrie20190826A5.553.101.581.241.521.86
CFAVictoryShare20190826ETF8.318.756.296.672.462.08
CFBCrossFirst B20190826A31.8622.8014.9713.507.839.30
CFBICommunity Fi20190826A50.7155.4855.4855.480.000.00
CFBKCentral Fede20190826A142.5281.2581.2581.250.000.00
CFFACF Finance A20190826A19.9112.0310.7010.701.331.33
CFFIC&F Financia20190826A208.26121.43101.40103.6920.0417.75
CFFNCapitol Fede20190826A12.7420.816.907.6713.9013.14
CFGCitizens Fin20190826A3.213.79-0.721.954.511.84
CFMSConformis, I20190826A51.4444.1817.0614.5227.1229.66
CFOVictoryShare20190826ETF6.794.093.793.610.300.48
CFRCullen/Frost20190826A9.384.742.062.652.682.09
CFRXContraFect C20190826A239.48194.85200.14206.56-5.29-11.71
CFXColfax Corpo20190826A9.1016.810.521.5216.2815.29
CGThe Carlyle20190826A10.2911.014.043.786.967.22
CGACHINA GREEN20190826A176.71180.4888.04105.6792.4474.81
CGBDTCG BDC, Inc20190826A12.3322.4716.0416.076.436.39
CGCCanopy Growt20190826A8.366.864.853.992.012.87
CGENCompugen Ltd20190826A45.1530.1116.3914.5113.7215.59
CGIXCancer Genet20190826A165.05158.73140.44138.8118.2919.92
CGNXCognex Corp20190826A12.299.504.674.954.834.55
CGOCalamos Glob20190826A55.9748.1339.9334.588.2013.54
CGWInvesco S&P20190826ETF10.3317.3916.9617.200.440.19
CHADDirexion Dai20190826ETF9.988.464.875.723.592.74
CHAPChaparral En20190826A107.5771.8032.7638.3339.0433.47
CHAUDirexion Dai20190826ETF5.364.672.202.072.492.60
CHCIComstock Hol20190826A146.71200.59212.13212.13-11.55-11.55
CHCOCity Holding20190826A36.8419.5613.8413.815.725.76
CHCTCommunity He20190826A23.7513.386.536.826.856.56
CHDChurch & Dwi20190826A4.983.060.931.432.131.62
CHDNChurchill Do20190826A26.358.243.233.695.014.55
CHEChemed Corpo20190826A23.188.204.595.073.613.13
CHEFThe Chef's W20190826A25.5012.513.343.389.179.14
CHEKCheck-Cap Lt20190826A127.1998.3291.2991.297.037.03
CHEPAGFiQ U.S. M20190826ETF201.62
CHFSCHF Solution20190826A296.55204.49175.82193.9028.6710.59
CHGGCHEGG, INC.20190826A9.546.414.394.672.021.74
CHGXChange Finan20190826ETF29.2841.3437.7735.023.576.32
CHHChoice Hotel20190826A10.063.210.920.792.302.42
CHICalamos Conv20190826A16.2313.116.696.616.426.50
CHIEGlobal X MSC20190826ETF681.02271.69271.69271.690.000.00
CHIHGlobal X MSC20190826ETF579.53
CHIIGlobal X MSC20190826ETF641.14112.25112.25112.250.000.00
CHIKGlobal X MSC20190826ETF294.69367.87367.87367.870.000.00
CHILGlobal X MSC20190826ETF83.39352.92330.30330.3022.6222.62
CHIQGlobal X MSC20190826ETF22.4419.8511.6312.088.227.77
CHIRGlobal X MSC20190826ETF1148.11
CHISGlobal X MSC20190826ETF151.4040.4840.4840.480.000.00
CHIUGlobal X MSC20190826ETF1418.64
CHIXGlobal X MSC20190826ETF19.5115.232.562.9112.6612.32
CHKChesapeake E20190826A67.0342.5432.8236.099.716.45
CHKPCheck Point20190826A8.584.83-0.060.424.884.41
CHMAChiasma, Inc20190826A40.0027.1518.9418.438.208.71
CHMGChemung Fina20190826A146.29136.31136.83137.48-0.52-1.17
CHMICHERRY HILL20190826A14.2114.889.9710.774.924.12
CHNALoncar China20190826ETF43.7749.7149.0258.150.70-8.44
CHNGChange Healt20190826A24.3512.493.705.698.796.80
CHNRChina Natura20190826A1094.19692.22333.88492.49358.34199.72
CHRACharah Solut20190826A241.15150.57143.24144.797.325.77
CHRSCoherus BioS20190826A20.1511.558.5416.483.01-4.93
CHRWC.H. Robinso20190826A7.3210.642.852.627.788.02
CHSChicos FAS,20190826A33.6718.583.136.9715.4111.52
CHTRCharter Comm20190826A7.553.831.942.281.891.55
CHUYChuy's Holdi20190826A30.7814.986.867.098.117.88
CHWCalamos Glob20190826A19.0215.9719.8420.83-3.88-4.86
CHWYChewy, Inc.20190826A12.258.483.754.254.734.23
CHYCalamos Conv20190826A17.2018.6111.6312.166.986.45
CICIGNA Corpor20190826A6.765.161.552.773.612.39
CIACitizens, In20190826A45.9127.8518.0020.339.857.52
CIBRFirst Trust20190826ETF24.3217.6022.909.14-5.298.46
CIDVictoryShare20190826ETF33.7328.6725.5325.533.143.14
CIDMCinedigm Cor20190826A309.13299.58226.53226.3873.0573.20
CIENCiena Corpor20190826A6.673.210.751.502.461.71
CIFSChina Intern20190826A178.38152.29110.83121.1241.4531.17
CIGIColliers Int20190826A25.7213.579.689.644.114.00
CILVictoryShare20190826ETF32.5324.975.5024.9719.470.00
CIMChimera Inve20190826A5.226.201.952.704.253.50
CINFCincinnati F20190826A6.943.150.981.232.161.92
CINRCINER RESOUR20190826A137.4593.9677.8778.2216.0915.73
CIOCITY OFFICE20190826A10.386.082.472.373.603.71
CIRCIRCOR Inter20190826A49.1524.139.8111.2014.3112.92
CITCIT Group In20190826A7.7310.741.491.839.258.94
CIVBCivista Banc20190826A186.9835.7918.3620.9017.4314.89
CIXComp X Inter20190826A765.95332.62301.60305.3531.0227.26
CIZVictoryShare20190826ETF26.6914.5612.1813.382.381.19
CIZNCitizens Hol20190826A625.79507.42507.42507.420.000.00
CJJDChina Jo-Jo20190826A92.8183.6960.7563.7522.9419.94
CKHSeacor Holdi20190826A57.7429.8421.1722.448.677.40
CKPTCheckpoint T20190826A315.86115.6925.7733.7189.9281.98
CKXCKX Lands, I20190826A586.16447.32441.88445.455.441.87
CLColgate-Palm20190826A2.031.920.211.111.710.81
CLARClarus Corpo20190826A41.2513.005.195.757.817.25
CLBCore Laborat20190826A21.9911.066.415.934.655.12
CLBKColumbia Fin20190826A18.7821.801.932.7019.8719.10
CLBSCaladrius Bi20190826A699.60218.58186.79186.6431.7931.95
CLCTCollectors U20190826A57.6939.485.038.4634.4531.02
CLDBCORTLAND BNC20190826A388.96
CLDRCloudera, In20190826A15.0711.508.628.802.882.69
CLDTCHATHAM LODG20190826A16.039.847.806.122.043.73
CLDXCelldex Ther20190826A84.6153.3131.3735.4621.9417.96
CLFCleveland-Cl20190826A12.6411.395.135.336.266.06
CLFDClearfield,20190826A206.72168.4798.11100.8870.3667.59
CLGXCorelogic, I20190826A9.423.570.240.763.332.81
CLHClean Harbor20190826A15.395.571.621.803.953.77
CLIMack-Cali Re20190826A11.315.902.202.343.703.57
CLIRClearSign Te20190826A238.67217.37174.82152.5242.5564.85
CLIXProShares Lo20190826ETF82.2644.3744.1344.280.240.08
CLMTCalumet Spec20190826A86.5895.7245.3043.8450.4251.88
CLNCColony Credi20190826A19.8311.954.985.837.006.12
CLNEClean Energy20190826A53.65108.6946.4257.1262.2751.57
CLNYColony Capit20190826A23.0415.9511.9411.564.014.38
CLOUGlobal X Clo20190826ETF23.9025.3315.3223.1510.012.18
CLPRClipper Real20190826A63.9530.582.402.3228.1928.27
CLPSCLPS Incorpo20190826A1075.41350.5715.1780.52335.40270.05
CLRCONTINENTAL20190826A9.435.940.940.735.005.22
CLRBCellectar Bi20190826A111.48104.5869.9268.3334.6636.26
CLRGIQ Chaikin U20190826ETF20.207.4710.317.47-2.840.00
CLROClearOne, In20190826A699.69119.30119.30119.300.000.00
CLSCelestica, I20190826A17.2213.083.984.309.108.77
CLSDClearside Bi20190826A95.65113.8956.9868.7456.9145.15
CLSNCelsion Corp20190826A106.7598.7286.2985.5712.4313.15
CLTLInvesco Trea20190826ETF2.672.182.162.160.030.02
CLUBTown Sports20190826A123.94154.4149.3755.69105.0498.72
CLVSClovis Oncol20190826A19.1524.079.4110.8714.6913.14
CLWClearwater P20190826A31.8613.474.806.498.676.98
CLWTEuro Tech Ho20190826A202.85168.46149.16149.1619.3019.30
CLXClorox Compa20190826A4.604.51-0.360.794.873.72
CLXTCalyxt, Inc.20190826A103.13120.3858.5358.6761.8461.70
CMCanadian Imp20190826A2.812.370.961.131.411.24
CMAComerica Inc20190826A6.0117.210.561.7816.6515.45
CMBMCambium Netw20190826A416.72159.18159.80147.95-0.6211.23
CMBSiShares CMBS20190826ETF18.578.478.348.500.13-0.03
CMCCommercial M20190826A7.2316.074.157.4411.978.68
CMCLCaledonia Mi20190826A211.55156.0860.66136.4695.4219.62
CMCOColumbus McK20190826A62.4323.7410.7214.0413.029.70
CMCSAComcast Corp20190826A2.373.260.291.052.972.21
CMCTCIM Commerci20190826A140.72165.69100.47100.4865.2165.20
CMDCantel Medic20190826A23.769.033.963.875.085.17
CMDYiShares Bloo20190826ETF56.8952.3150.0150.122.302.19
CMECME Group In20190826A5.254.130.961.273.172.86
CMFiShares Cali20190826ETF3.692.401.061.571.340.83
CMGChipotle Mex20190826A9.876.043.073.522.982.52
CMICummins Inc.20190826A5.463.000.800.882.202.12
CMLSCumulus Medi20190826A180.51104.6690.9196.6213.758.04
CMOCapstead Mor20190826A13.309.272.022.797.256.47
CMPCompass Mine20190826A15.367.48-1.68-0.659.168.13
CMPRCimpress PLC20190826A38.0211.600.942.3710.669.23
CMRECostamare In20190826A17.6823.619.6910.7713.9212.84
CMRXChimerix, In20190826A83.6865.9752.2046.5213.9719.74
CMSCMS Energy C20190826A2.282.702.111.930.600.78
CMTCore Molding20190826A233.37133.77136.69135.08-2.92-1.31
CMTLComtech Tele20190826A62.0027.109.799.5817.3117.51
CNXtrackers MS20190826ETF36.8130.2230.1630.220.060.00
CNACNA Financia20190826A12.656.054.193.521.862.52
CNATConatus Phar20190826A202.89157.40137.94141.5319.4615.87
CNBKACentury Banc20190826A158.2475.5164.7064.7210.8110.79
CNBSAmplify Seym20190826ETF47.3632.0435.6831.11-3.640.93
CNCCentene Corp20190826A3.932.170.711.021.451.15
CNCEConcert Phar20190826A50.8036.618.6211.9627.9924.65
CNCRLoncar Cance20190826ETF41.7519.8114.8816.244.923.56
CNDTConduent Inc20190826A16.4014.2612.6910.201.574.05
CNETChinaNet Onl20190826A277.65279.47195.88207.4383.5972.04
CNFRConifer Hold20190826A1893.35469.98469.98469.980.000.00
CNHICNH INDUSTRI20190826A10.799.614.144.425.455.17
CNICanadian Nat20190826A3.711.860.290.611.571.25
CNKCinemark Hol20190826A8.073.361.151.442.221.92
CNMDCONMED Corpo20190826A30.4812.127.487.964.634.16
CNNECannae Holdi20190826A27.8712.825.957.396.865.43
CNOCNO Financia20190826A7.927.241.341.955.915.29
CNOBCenter Banco20190826A27.9312.627.026.825.605.80
CNPCenterPoint20190826A3.753.532.521.891.001.63
CNQCanadian Nat20190826A4.465.081.371.993.723.07
CNRCornerstone20190826A28.1821.925.918.6816.0113.24
CNRGSPDR S&P Ken20190826ETF20.6613.3212.4712.970.850.34
CNSCohen & Stee20190826A27.2234.5130.2030.354.314.16
CNSLConsolidated20190826A24.4872.7863.5864.669.218.12
CNSTConstellatio20190826A274.40322.50512.68315.87-190.186.63
CNTYCentury Casi20190826A23.5918.0810.3610.347.727.75
CNXCNX Resource20190826A13.8211.072.723.208.357.86
CNXMCNX Midstrea20190826A21.4612.415.905.186.527.24
CNXNPC Connectio20190826A59.8637.8726.9825.2110.8912.66
CNXTVanEck Vecto20190826ETF32.1680.2792.2180.27-11.940.00
CNYAiShares MSCI20190826ETF32.4650.1558.6749.48-8.520.67
COGlobal Cord20190826A42.5756.0719.3728.7636.7027.31
COCPCocrystal Ph20190826A839.03581.69647.26647.26-65.57-65.57
CODACoda Octopus20190826A103.5762.5052.9859.339.523.17
CODICompass Dive20190826A21.4515.7521.2716.89-5.52-1.14
CODXCo-Diagnosti20190826A175.97121.7716.3627.12105.4294.66
COFCapital One20190826A4.274.421.902.012.522.42
COGCabot Oil &20190826A6.205.652.182.633.483.02
COHNCohen & Comp20190826A389.52185.46163.04169.3922.4216.08
COHRCoherent Inc20190826A27.6313.654.775.498.898.16
COHUCohu Inc20190826A28.7010.83-6.25-6.2617.0817.08
COKECoca-Cola Co20190826A53.9327.1615.0518.4411.988.64
COLBColumbia Ban20190826A13.395.300.810.014.505.30
COLDAmericold Re20190826A4.652.701.521.751.180.95
COLLCollegium Ph20190826A51.6739.4411.8014.9227.6524.53
COLMColumbia Spo20190826A16.2313.653.682.899.9710.75
COMDirexion Aus20190826ETF31.286.86-5.026.8611.880.00
COMBGraniteShare20190826ETF16.2915.8914.6114.321.281.57
COMMCommScope Ho20190826A10.5110.891.592.849.308.05
COMTiShares Comm20190826ETF23.1514.7014.7114.61-0.010.08
CONECyrusOne Inc20190826A11.594.201.471.542.302.24
CONNConn's Inc.20190826A17.6110.09-0.79-1.2510.8911.34
COOThe Cooper C20190826A11.785.734.624.501.111.23
COOPMr. Cooper G20190826A15.7217.712.564.3115.1413.39
COPConocoPhilli20190826A2.512.552.190.520.362.04
COPXGlobal X Cop20190826ETF70.1865.8327.9631.0937.8734.74
CORCoresite Rea20190826A13.506.412.812.943.603.47
CORECore Mark Ho20190826A22.4214.353.394.2010.9610.15
CORPPIMCO Invest20190826ETF9.885.895.585.980.30-0.09
CORRCorEnergy In20190826A22.5210.773.793.876.996.91
CORTCorcept Ther20190826A19.6119.843.776.2216.0713.62
CORVCorrevio Pha20190826A99.69132.8252.8154.1280.0278.71
COSTCostco Whole20190826A4.282.471.061.151.411.32
COTYCOTY INC20190826A11.7710.005.325.494.674.50
COUPCoupa Softwa20190826A14.8912.618.435.354.187.25
COWiPath Series20190826ETN42.0025.6637.2021.68-11.553.98
COWNCowen Inc. C20190826A25.5517.682.283.9915.4013.69
COWZPacer US Cas20190826ETF9.4612.269.6810.292.591.97
CPCanadian Pac20190826A6.373.520.300.453.223.07
CPACopa Holding20190826A22.2013.614.885.608.728.00
CPAHCounterpath20190826A560.92417.25400.10400.1017.1517.15
CPBCampbell Sou20190826A4.532.670.570.912.101.76
CPECallon Petro20190826A23.6924.0812.3613.5811.7310.50
CPFCentral Paci20190826A21.409.054.654.074.404.98
CPGCRESCENT POI20190826A33.2229.0216.0216.1813.0012.84
CPHCCanterbury P20190826A369.19276.83276.83276.830.000.00
CPHIChina Pharma20190826A248.26201.68143.28151.8158.4049.88
CPICPI Inflatio20190826ETF12.234.954.954.950.000.00
CPIXCumberland P20190826A187.11112.0665.9165.9146.1546.15
CPKChesapeake U20190826A35.3120.7114.5315.646.195.08
CPLGCorePoint Lo20190826A31.3512.368.669.253.703.10
CPLPCapital Prod20190826A44.7920.83-0.104.3020.9216.53
CPRICapri Holdin20190826A6.394.11-3.441.237.552.88
CPRTCopart Inc20190826A4.973.40-0.293.403.700.01
CPRXCatalyst Pha20190826A19.6524.585.737.3018.8717.29
CPSCooper-Stand20190826A58.7927.887.339.6520.5518.24
CPSHCPS Technolo20190826A593.48599.85570.56570.5629.2929.29
CPSIComputer Pro20190826A27.8113.734.225.489.518.25
CPSSConsumer Por20190826A594.95108.6389.1887.6619.4520.97
CPSTCapstone Tur20190826A116.31218.46206.19183.3812.2635.08
CPTCamden Prope20190826A9.394.031.021.013.013.02
CPTACapitala Fin20190826A30.5525.8817.0116.418.879.47
CQPCheniere Ene20190826A18.1012.565.996.626.565.94
CQQQInvesco Chin20190826ETF19.1911.008.608.882.402.12
CRCrane Compan20190826A16.396.482.104.474.382.01
CRAICRA Internat20190826A50.7423.4415.9117.957.535.49
CRAKVanEck Vecto20190826ETF66.6636.6740.0140.01-3.33-3.33
CRBNiShares MSCI20190826ETF12.859.509.309.470.190.03
CRBPCorbus Pharm20190826A25.5924.528.059.7216.4614.80
CRCCalifornia R20190826A22.1119.935.508.8014.4311.13
CRDACrawford & C20190826A49.6529.4624.7025.424.764.04
CRDBCrawford & C20190826A74.3038.4912.2716.0226.2222.47
CREECree Inc20190826A8.117.686.927.520.770.16
CREGChina Recycl20190826A179.90149.8466.61115.1083.2334.74
CREXCREATIVE REA20190826A368.00567.68591.56592.52-23.87-24.84
CRHMCRH Medical20190826A55.5543.473.6811.2339.7932.24
CRICarter's Inc20190826A16.147.161.861.875.315.30
CRISCuris Inc20190826A209.15199.99103.68131.0096.3168.99
CRKComstock Res20190826A40.6777.7648.1450.9129.6126.85
CRLCharles Rive20190826A20.047.872.483.645.394.23
CRMsalesforce.c20190826A2.753.011.981.621.031.39
CRMDCorMedix Inc20190826A59.9043.6327.2628.4316.3715.21
CRMTAmerica's Ca20190826A47.2520.138.6311.6611.498.46
CRNTCeragon Netw20190826A46.0744.7029.0533.7215.6510.98
CRNXCrinetics Ph20190826A317.91142.2695.63105.7446.6336.51
CRONCronos Group20190826A9.888.540.282.758.255.78
CROPIQ Global Ag20190826ETF18.3914.0614.7211.71-0.672.34
CROXCrocs, Inc.20190826A8.7113.845.615.758.228.09
CRSCarpenter Te20190826A32.1612.112.640.909.4711.21
CRSPCRISPR Thera20190826A35.3331.5620.8521.3810.7110.17
CRTCross Timber20190826A97.2345.1532.2833.5912.8711.55
CRTXCortexyme, I20190826A164.8478.5555.0858.8523.4719.70
CRUSCirrus Logic20190826A10.726.882.261.004.635.88
CRVLCorvel Corp20190826A63.1433.7225.9028.817.824.59
CRVSCorvus Pharm20190826A113.77125.55-58.90-51.67184.44177.22
CRWDCrowdStrike20190826A20.1513.168.5710.134.593.04
CRWSCrown Crafts20190826A250.31210.62127.71126.8882.9183.74
CRYCryoLife, In20190826A25.248.083.413.584.674.50
CSAVictoryShare20190826ETF19.675.865.374.880.490.97
CSBVictoryShare20190826ETF18.1420.0517.9918.042.062.01
CSBRChampions On20190826A138.00596.5893.7098.70502.88497.88
CSCOCisco System20190826A2.172.921.140.691.782.23
CSDInvesco S&P20190826ETF15.6839.5239.8039.52-0.280.00
CSFVictoryShare20190826ETF18.988.182.731.455.456.73
CSFLCenterState20190826A9.025.261.912.463.352.80
CSGPCoStar Group20190826A22.258.342.012.186.336.16
CSGSCSG Systems20190826A26.4112.365.415.496.956.87
CSIICardiovascul20190826A26.699.024.284.354.744.67
CSIQCanadian Sol20190826A16.8118.086.835.3511.2512.73
CSLCarlisle Com20190826A11.114.640.841.183.803.46
CSLTCASTLIGHT HE20190826A79.4679.3251.7364.2927.6115.03
CSMProShares La20190826ETF8.155.374.524.390.850.98
CSMLIQ Chaikin U20190826ETF20.8816.332.311.0314.0215.31
CSODCornerstone20190826A16.8011.626.216.625.415.00
CSPICSP Inc.20190826A123.7532.9428.0832.624.860.32
CSQCalamos Stra20190826A16.8920.066.746.7713.3213.29
CSSEChicken Soup20190826A233.5098.5471.3271.3227.2327.23
CSTECaesarstone20190826A24.2014.364.783.309.5811.06
CSTLCastle Biosc20190826A142.6752.8837.6844.4415.208.45
CSTMConstellium20190826A16.4519.8210.5912.999.236.83
CSTRCapStar Fina20190826A74.2626.4018.6719.467.736.94
CSUCapital Seni20190826A50.7028.9111.2211.8317.6817.11
CSVCarriage Ser20190826A37.769.341.752.867.596.50
CSWCCapital Sout20190826A56.7037.1530.5231.666.635.50
CSWICSW Industri20190826A33.2522.2614.3213.367.948.90
CSXCSX Corporat20190826A2.293.800.270.373.533.43
CTASCintas Corp20190826A7.726.592.433.514.163.08
CTBCooper Tire20190826A21.147.613.674.073.943.55
CTBICommunity Tr20190826A37.1916.689.5510.577.136.11
CTEKCynergisTek,20190826A127.2148.72-22.13-10.3570.8659.08
CTGComputer Tas20190826A115.9638.739.054.6129.6834.12
CTHRCharles & Co20190826A102.93115.8429.9529.6985.9086.15
CTIBYunhong CTI20190826A2861.55960.73754.52754.52206.21206.21
CTICCTI BioPharm20190826A96.11136.0998.6699.5437.4436.55
CTLCenturyLink,20190826A8.766.582.293.094.283.48
CTLTCATALENT, IN20190826A11.954.601.372.093.232.51
CTMXCytomX Thera20190826A36.7218.713.096.2115.6312.51
CTOConsolidated20190826A101.8757.2224.3220.8432.9036.37
CTRAContura Ener20190826A58.1828.9310.2815.1518.6513.78
CTRCCentric Bran20190826A308.9192.6366.7083.8725.938.76
CTRECARTRUST REI20190826A8.2114.16-1.09-0.6815.2514.84
CTRMCastor Marit20190826A494.09179.34100.17117.1979.1762.15
CTRNCiti Trends,20190826A58.3628.7111.6812.8617.0315.85
CTSCTS Corporat20190826A24.4010.854.124.876.735.97
CTSHCognizant Te20190826A2.583.320.640.892.682.43
CTSOCytosorbents20190826A58.0934.929.964.6324.9630.29
CTTCATCHMARK TI20190826A26.2516.235.186.9711.069.26
CTVACorteva, Inc20190826A6.976.682.873.443.813.25
CTXRCitius Pharm20190826A324.73222.55231.19231.19-8.64-8.64
CTXSCitrix Syste20190826A3.763.101.602.461.490.63
CUBCubic Corpor20190826A20.538.002.923.605.084.41
CUBAHerzfeld Car20190826A144.97118.7472.8171.8845.9346.86
CUBECubeSmart20190826A3.492.680.430.612.252.07
CUBICUSTOMERS BA20190826A26.4312.494.364.328.148.17
CUECue Biopharm20190826A186.4269.6649.0147.5620.6422.09
CUICUI Global,20190826A342.13200.56133.89176.2966.6724.27
CULPCulp, Inc.20190826A219.39123.37123.08123.100.290.27
CUOContinental20190826A320.73156.97156.97156.970.000.00
CUREDirexion Dai20190826ETF10.347.767.627.260.140.50
CUROCURO Group H20190826A33.7117.921.412.5916.5115.33
CUTInvesco MSCI20190826ETF38.6920.8119.3419.341.461.46
CUTRCutera, Inc.20190826A54.6435.3511.3011.7624.0523.59
CUZCousins Prop20190826A5.734.131.241.562.892.57
CVACovanta Hold20190826A9.7339.561.9136.8937.652.67
CVBFCVB Financia20190826A6.2113.38-0.88-0.4614.2613.83
CVCOCavco Indust20190826A40.7319.3312.3013.687.025.65
CVCYCentral Vall20190826A314.59127.8778.47112.6149.4015.26
CVECenovus Ener20190826A11.919.995.845.424.144.57
CVEOCIVEO CORPOR20190826A86.60139.5585.3381.8754.2257.69
CVETCovetrus, In20190826A26.1422.508.468.5014.0514.00
CVGICommercial V20190826A24.6918.315.775.6212.5512.70
CVGWCalavo Growe20190826A35.8222.3615.3516.367.016.00
CVICVR ENERGY,20190826A12.7325.000.300.6124.7024.39
CVIACovia Holdin20190826A79.7042.9317.1617.5625.7725.27
CVLTCommault Sys20190826A14.226.051.541.874.514.18
CVLYCodorus Vall20190826A177.6790.1877.7484.6712.445.51
CVMCel-Sci Corp20190826A46.6934.4916.3217.6518.1716.84
CVNACarvana Co.20190826A15.898.461.973.246.485.21
CVRChicago Rive20190826A752.09670.53670.53670.530.000.00
CVSCVS HEALTH C20190826A1.972.482.761.27-0.281.21
CVTICovenant Tra20190826A51.0533.587.848.2425.7425.34
CVUCPI Aerostru20190826A73.2836.1447.6357.97-11.49-21.83
CVVCVD Equipmen20190826A622.61555.16555.16555.160.000.00
CVXChevron Corp20190826A2.441.831.031.190.800.64
CVYInvesco Zack20190826ETF23.0318.9221.5819.00-2.66-0.08
CWCurtiss-Wrig20190826A20.845.422.512.532.912.90
CWBSPDR Bloombe20190826ETF2.942.311.801.340.520.97
CWBCCommunity We20190826A144.71131.85131.85131.850.000.00
CWBRCohBar, Inc.20190826A217.07109.6590.6490.6419.0119.01
CWCOConsolidated20190826A57.3561.2543.5244.2217.7417.04
CWEBDirexion Dai20190826ETF21.4423.249.4118.6013.834.63
CWENClearway Ene20190826A12.988.093.643.774.454.33
CWENAClearway Ene20190826A19.0516.4534.0136.29-17.56-19.83
CWHCamping Worl20190826A30.0316.213.152.5513.0713.66
CWISPDR MSCI AC20190826ETF3.635.443.723.721.711.72
CWKCushman & Wa20190826A18.328.112.363.795.754.33
CWSAdvisorShare20190826ETF62.3733.3229.1729.174.154.15
CWSTCasella Wast20190826A19.0013.325.449.027.884.30
CWTCalifornia W20190826A13.436.163.434.252.731.91
CXDCChina XD Pla20190826A581.79152.70152.70152.700.000.00
CXOCONCHO RESOU20190826A10.945.341.812.203.543.14
CXPCOLUMBIA PRO20190826A10.504.272.472.351.801.92
CXSEWisdomTree T20190826ETF37.4311.7111.7511.43-0.030.28
CXWCoreCivic, I20190826A13.9510.676.087.234.593.44
CYCypress Semi20190826A4.363.261.151.642.111.63
CYANCyanotech Co20190826A911.49169.41169.41169.410.000.00
CYBWisdomTree20190826ETF67.3616.1017.1617.98-1.06-1.88
CYBECyberoptics20190826A132.5183.8948.8150.2035.0833.69
CYBRCyberArk Sof20190826A16.6510.126.025.944.104.18
CYCCCyclacel Pha20190826A179.75149.17100.6895.3248.5053.85
CYCNCyclerion Th20190826A164.9064.5132.8041.9331.7122.58
CYDChina Yuchai20190826A59.1575.0063.4664.1811.5410.82
CYHCommunity He20190826A54.8644.3621.5824.3822.7819.98
CYRNCYREN Ltd.20190826A258.31164.630.790.79163.83163.83
CYRXCryoPort, In20190826A20.3116.517.284.179.2312.34
CYTKCytokinetics20190826A36.2230.0212.8318.9917.1911.03
CZAInvesco Zack20190826ETF7.8727.6927.5827.650.100.03
CZNCCitizens & N20190826A122.9667.2147.7553.8819.4613.33
CZRCaesars Ente20190826A8.858.206.416.901.791.30
CZWICitizens Com20190826A268.6216.8416.8416.840.000.00
CZZCosan Limite20190826A17.228.122.042.136.085.99
DDominion Ene20190826A3.332.752.032.230.730.52
DACDanaos Corpo20190826A306.11120.3997.8797.8722.5222.52
DAIOData I/O Cor20190826A299.31149.34129.69140.9219.668.43
DAKTDaktronics I20190826A23.4110.460.851.479.618.99
DALDelta Air Li20190826A3.483.311.491.511.831.81
DALIFirst Trust20190826ETF7.248.254.795.193.463.06
DALTAnfield Capi20190826ETF44.1816.6816.3516.180.330.50
DANDana Incorpo20190826A11.5310.270.130.6410.149.65
DARDARLING INGR20190826A9.654.863.183.731.691.13
DAREDare Bioscie20190826A667.69497.24433.08444.0464.1653.21
DAUDExchange-Tra20190826ETN70.3138.9537.1839.441.77-0.49
DAXGlobal X Fun20190826ETF72.9956.0243.4660.1812.56-4.16
DBDeutsche Ban20190826A14.1910.876.047.194.803.65
DBAWXtrackers MS20190826ETF30.409.829.909.82-0.070.00
DBDDiebold Nixd20190826A14.6814.4910.6511.593.852.91
DBEFXtrackers MS20190826ETF3.293.151.871.921.291.23
DBEMXtrackers MS20190826ETF28.3118.2417.0416.981.201.26
DBEUXtrackers MS20190826ETF3.653.871.752.132.131.75
DBEZXtrackers MS20190826ETF26.3839.3937.9539.391.450.00
DBGRXtrackers MS20190826ETF97.0571.4171.4171.410.000.00
DBIDesigner Bra20190826A11.979.344.575.314.784.04
DBJPXtrackers MS20190826ETF4.432.621.960.630.651.99
DBLVAdvisorShare20190826ETF112.4759.7341.0041.0018.7218.72
DBMFiM DBi Manag20190826ETF20.227.636.665.900.981.73
DBVTDBV Technolo20190826A37.6628.7011.5511.9917.1416.71
DBXDropbox, Inc20190826A6.206.442.352.594.093.86
DCARDropCar, Inc20190826A518.60758.76640.54689.75118.2269.01
DCHFExchange-Tra20190826ETN57.23
DCIDonaldson Co20190826A7.433.212.471.470.741.74
DCODucommun Inc20190826A42.3432.0920.2321.6111.8610.49
DCOMDime Communi20190826A22.1411.795.515.946.275.85
DCPDCP Midstrea20190826A18.118.352.272.826.085.54
DCPHDeciphera Ph20190826A21.6111.311.193.2310.128.08
DDDuPont de Ne20190826A6.512.730.120.302.612.43
DDD3D Systems C20190826A15.3113.364.714.918.658.45
DDGProshares Sh20190826ETF34.0225.7825.7825.780.000.00
DDIVFirst Trust20190826ETF9.664.011.662.082.351.93
DDLSWisdomTree D20190826ETF34.9021.2916.8216.684.474.61
DDMProShares Ul20190826ETF2.612.62-0.48-2.003.104.62
DDSDillards Inc20190826A22.7312.264.157.348.124.92
DDWMWisdomTree D20190826ETF30.0025.3223.6323.081.692.25
DEDeere & Comp20190826A4.842.92-2.01-1.684.934.59
DEAEasterly Gov20190826A5.673.921.221.182.702.73
DEACDiamond Eagl20190826A50.89
DECKDeckers Outd20190826A13.548.354.635.563.722.79
DEEFXtrackers FT20190826ETF77.6123.7623.7623.760.000.00
DEFInvesco Defe20190826ETF8.415.306.015.90-0.71-0.60
DEFAiShares Adap20190826ETF94.72130.16128.42128.421.741.74
DEIDouglas Emme20190826A7.984.792.302.432.492.37
DELLDell Technol20190826A10.6313.617.077.976.555.64
DEMWisdomTree E20190826ETF15.567.316.196.551.120.76
DENNDENNY'S CORP20190826A10.1524.153.104.3121.0519.84
DESWisdomTree U20190826ETF6.056.463.843.712.622.75
DESPDespegar.com20190826A30.8213.919.109.834.814.09
DEURExchange-Tra20190826ETN6.6867.8367.1567.150.680.68
DEUSXtrackers Ru20190826ETF14.756.156.685.14-0.531.01
DEWWisdomTree G20190826ETF17.3511.7111.7111.710.000.00
DFEWisdomTree E20190826ETF13.114.926.876.00-1.95-1.08
DFENDirexion Dai20190826ETF21.0418.188.6910.079.488.11
DFFNDIFFUSION PH20190826A239.63170.74119.72133.1651.0237.58
DFINDonnelley Fi20190826A26.1517.597.278.6810.328.91
DFJWisdomTree J20190826ETF12.245.884.245.461.640.42
DFNDReality Shar20190826ETF35.7619.7919.7919.790.000.00
DFNLDavis Select20190826ETF59.0832.9529.8129.813.153.15
DFSDiscover Fin20190826A4.202.200.380.291.821.91
DFVLiPath US Tre20190826ETF58.49
DFVSiPath US Tre20190826ETF78.15
DGDollar Gener20190826A3.952.350.130.462.221.89
DGAZVelocityShar20190826ETN19.9611.903.364.078.557.83
DGBPExchange-Tra20190826ETN21.5515.61-8.18-9.4423.7925.04
DGICADonegal Grou20190826A131.4380.9166.1566.5114.7614.40
DGICBDonegal Grou20190826A627.69150.94150.94150.940.000.00
DGIIDigi Interna20190826A27.1048.775.659.8143.1238.96
DGLDVelocityShar20190826ETF5.494.831.961.002.873.83
DGLYDigital Ally20190826A214.53152.7470.1570.3182.6082.43
DGPDB Gold Doub20190826ETN41.3433.0924.2724.478.828.62
DGREWisdomTree T20190826ETF42.7321.0420.6320.630.410.41
DGROiShares Core20190826ETF2.702.762.322.230.440.53
DGRSWisdomTree T20190826ETF21.3818.1416.4616.661.681.49
DGRWWisdomTree T20190826ETF3.392.501.071.541.430.96
DGSWisdomTree E20190826ETF10.295.063.763.831.301.23
DGTSPDR Global20190826ETF23.617.717.717.710.000.00
DGXQuest Diagno20190826A5.212.540.581.871.960.67
DGZDB Gold Shor20190826ETN169.14301.9375.03182.32226.90119.61
DHID.R. Horton20190826A3.386.281.671.354.614.94
DHILDiamond Hill20190826A90.5145.9228.6832.6917.2413.24
DHRDanaher Corp20190826A4.844.851.421.433.433.42
DHSWisdomTree U20190826ETF8.154.474.013.620.460.85
DHTDHT HOLDINGS20190826A18.7517.977.817.9410.1610.03
DHXDHI Group, I20190826A41.1022.667.479.0715.1913.58
DIASPDR Dow Jon20190826ETF0.920.840.280.110.560.73
DIALColumbia Div20190826ETF10.622.802.812.64-0.010.15
DIGProShares Ul20190826ETF7.366.182.133.644.052.55
DIMWisdomTree I20190826ETF12.249.378.429.570.95-0.20
DINDine Brands20190826A19.189.543.322.946.226.61
DINTDavis Select20190826ETF82.2248.8048.8248.80-0.030.00
DIODDiodes Inc20190826A15.8820.417.207.8713.2112.54
DISThe Walt Dis20190826A2.032.24-0.34-0.472.582.71
DISCADiscovery, I20190826A4.176.843.453.983.462.88
DISCBDiscovery, I20190826A1220.22523.66523.66523.660.000.00
DISCKDiscovery, I20190826A4.234.370.060.354.314.02
DISHDISH Network20190826A5.705.283.430.431.844.85
DITAMCON Distri20190826A320.33264.50260.76260.763.743.74
DIVGlobal X Sup20190826ETF13.1614.387.2813.547.110.85
DIVAAGFiQ Hedged20190826ETF34.1538.97-4.13-4.1343.0943.09
DIVBiShares U.S.20190826ETF9.6931.8734.4434.44-2.57-2.57
DIVCC-Tracks Exc20190826ETN111.14
DIVOAmplify CWP20190826ETF38.8714.8814.1514.470.720.41
DIVYReality Shar20190826ETF83.8878.8247.3855.1331.4423.69
DJCIETRACS Linke20190826ETN33.149.309.309.300.000.00
DJCODaily Journa20190826A86.7371.3371.3371.330.000.00
DJDInvesco Dow20190826ETF12.788.673.587.925.090.75
DJPiPath Bloomb20190826ETN4.984.193.273.780.930.42
DJPYExchange-Tra20190826ETN25.0013.139.782.693.3410.44
DKDelek US Hol20190826A13.197.210.661.246.555.97
DKLDELEK LOGIST20190826A73.3435.1128.4027.656.717.45
DKSDick's Sport20190826A5.465.912.963.262.952.65
DLADelta Appare20190826A171.3880.8258.2967.0922.5313.73
DLBDolby Labora20190826A11.224.572.532.572.052.00
DLBRVelocityShar20190826ETN160.0952.1752.1752.170.000.00
DLHCDLH Holdings20190826A373.66134.6892.1292.7142.5641.98
DLNWisdomTree U20190826ETF3.322.581.221.221.361.37
DLNGDYNAGAS LNG20190826A145.31161.32143.30143.3018.0218.02
DLPHDelphi Techn20190826A20.8111.345.256.086.095.28
DLPNDolphin Ente20190826A845.367394.88740.70740.706654.186654.18
DLRDigital Real20190826A5.633.080.660.982.422.10
DLSWisdomTree I20190826ETF11.616.325.475.940.850.38
DLTHDuluth Holdi20190826A22.5416.716.326.4510.3910.26
DLTRDollar Tree20190826A5.163.220.500.832.722.39
DLXDeluxe Corpo20190826A17.656.800.182.256.624.55
DMACDiaMedica Th20190826A313.68248.78270.82156.72-22.0492.05
DMDVAAM S& P Dev20190826ETF75.55112.64112.64112.640.000.00
DMLPDorchester M20190826A95.2833.5822.2922.0911.2911.49
DMPIDelMar Pharm20190826A129.19103.9547.6668.5256.2935.43
DMRCDigimarc Cor20190826A58.1027.3414.4216.1612.9211.18
DMREDeltaShares20190826ETF58.2140.9440.9440.940.000.00
DMRLDeltaShares20190826ETF52.8613.8713.8713.870.000.00
DMRMDeltaShares20190826ETF89.6854.8754.8754.870.000.00
DMRSDeltaShares20190826ETF47.4912.0412.0412.040.000.00
DNJRGolden Bull20190826A471.19350.99229.29271.36121.7079.63
DNKNDunkin' Bran20190826A11.196.731.320.615.416.12
DNLWisdomTree G20190826ETF25.464.563.982.960.581.60
DNLIDenali Thera20190826A34.9939.863.644.1336.2135.72
DNNDenison Mine20190826A124.63133.05119.43118.1413.6214.91
DNOWNOW INC.20190826A11.8523.823.643.9120.1819.91
DNRDenbury Reso20190826A96.3759.3757.0357.232.342.14
DODiamond Offs20190826A17.6415.163.825.4311.349.73
DOCPHYSICIANS R20190826A6.114.422.702.991.741.43
DOCUDocuSign, In20190826A12.179.437.996.981.442.45
DOGProShares Sh20190826ETF1.922.010.711.001.301.01
DOGSArrow Dogs o20190826ETF95.81
DOGZDogness (Int20190826A274.49115.5745.5146.7770.0768.80
DOLWisdomTree I20190826ETF15.226.146.456.39-0.31-0.25
DOMODomo, Inc. C20190826A44.6928.6822.7323.245.945.44
DONWisdomTree U20190826ETF4.325.263.773.841.491.42
DOOWisdomTree i20190826ETF19.6212.5112.0211.330.501.18
DOOOBRP Inc. Com20190826A34.1617.3110.0010.927.306.38
DOORMASONITE INT20190826A30.3711.972.523.449.458.53
DORMDorman Produ20190826A42.3512.736.346.666.406.07
DOVDover Corpor20190826A7.295.252.522.972.742.28
DOWDow Inc.20190826A4.083.391.401.561.991.83
DOXAmdocs Limit20190826A7.652.330.590.921.731.41
DPHCDiamondPeak20190826A101.52
DPSTDirexion Dai20190826ETF27.8026.2012.5123.6413.692.56
DPWDPW Holdings20190826A146.30116.0594.5798.1021.4917.95
DPZDomino's Piz20190826A10.095.092.112.542.982.55
DRADDigirad Corp20190826A279.0816.0116.0116.010.000.00
DREDuke Realty20190826A3.223.000.320.362.682.64
DRHDiamondRock20190826A11.178.373.924.664.373.68
DRIDarden Resta20190826A5.242.580.891.711.690.87
DRIODarioHealth20190826A592.98357.02307.19315.5649.8341.46
DRIPDirexion Dai20190826ETF29.7823.1517.5612.215.5910.94
DRIVGlobal X Aut20190826ETF40.9943.1034.7338.948.374.17
DRNDirexion Dai20190826ETF76.0442.6816.3816.6726.3126.02
DRNADicerna Phar20190826A31.8815.767.078.508.697.26
DRQDril-Quip, I20190826A27.1611.922.252.349.679.58
DRRMarket Vecto20190826ETN376.20
DRRXDurect Corp20190826A65.8259.9243.7342.8716.1917.05
DRSKAptus Define20190826ETF18.096.507.126.71-0.62-0.21
DRVDirexion Dai20190826ETF36.8231.4424.5827.596.853.85
DRWWisdomTree G20190826ETF15.515.468.635.34-3.170.12
DSDrive Shack20190826A36.8324.2613.9414.2410.3210.02
DSEDuff & Phelp20190826A36.8330.2332.5519.38-2.3210.85
DSGXDescartes Sy20190826A13.237.063.063.374.003.69
DSIiShares MSCI20190826ETF4.682.35-0.250.262.602.09
DSKEDaseke, Inc.20190826A88.6352.2227.0434.4625.1817.75
DSLVVelocityShar20190826ETF14.1520.9117.2617.723.653.19
DSPGDSP Group In20190826A29.9619.403.704.3715.7015.03
DSSDocument Sec20190826A209.70173.91131.09131.8642.8242.05
DSSIDiamond S Sh20190826A48.5123.5622.7521.200.812.36
DSTLDistillate U20190826ETF17.7120.10-22.1128.8842.21-8.78
DSWLDeswell Indu20190826A644.77396.82396.82396.820.000.00
DSXDiana Shippi20190826A43.7027.8623.7124.354.163.47
DTDynatrace, I20190826A20.2811.817.348.744.473.07
DTDWisdomTree U20190826ETF9.804.432.993.211.441.22
DTEDTE Energy C20190826A4.922.223.193.60-0.96-1.38
DTEADAVIDsTEA In20190826A199.15137.47111.96118.6425.5118.82
DTECALPS Disrupt20190826ETF40.2231.4031.9830.85-0.580.55
DTHWisdomTree I20190826ETF22.1512.0513.6811.56-1.630.49
DTILPrecision Bi20190826A131.6376.9553.3856.6823.5820.28
DTNWisdomTree U20190826ETF6.473.282.442.040.851.24
DTODB Crude Oil20190826ETN156.62205.10191.42199.5613.685.54
DTSSDatasea Inc.20190826A598.68383.39346.91349.6636.4833.73
DTULiPath US Tre20190826ETF110.24
DTUSiPath US Tre20190826ETF244.8277.813.213.2174.6074.60
DTYLiPath US Tre20190826ETF14.5634.5234.5234.520.000.00
DUGProShares Ul20190826ETF10.7711.570.782.7810.798.79
DUKDuke Energy20190826A2.482.59-0.90-1.003.493.59
DURAVanEck Vecto20190826ETF12.8911.165.018.026.153.14
DUSADavis Select20190826ETF54.6054.6834.4454.1620.250.52
DUSLDirexion Dai20190826ETF30.759.6926.3219.01-16.64-9.32
DUSTDirexion Dai20190826ETF15.4813.197.117.416.095.78
DVADaVita Inc.20190826A3.7110.253.563.876.696.39
DVAXDynavax Tech20190826A25.9377.0374.0674.863.172.38
DVDDover Motors20190826A136.1727.713.533.5324.1824.18
DVLUFirst Trust20190826ETF17.0017.3817.8217.38-0.430.00
DVNDevon Energy20190826A4.953.930.371.363.572.58
DVOLFirst Trust20190826ETF12.6711.7210.9510.950.760.76
DVPDeep Value E20190826ETF12.8821.1719.4919.881.681.29
DVYiShares Sele20190826ETF3.034.244.193.740.050.50
DVYAiShares Asia20190826ETF41.197.487.487.480.000.00
DVYEiShares Emer20190826ETF12.195.503.494.012.001.48
DWASInvesco DWA20190826ETF18.367.936.256.901.681.03
DWATArrow Invest20190826ETF247.59122.72122.72122.720.000.00
DWCRArrow DWA Co20190826ETF76.9249.0849.0849.080.000.00
DWFISPDR Dorsey20190826ETF13.107.907.907.900.000.00
DWLDDavis Select20190826ETF38.2918.8518.3318.240.520.61
DWMWisdomTree I20190826ETF14.977.605.465.822.141.78
DWMCAdvisorShare20190826ETF132.5490.3483.0583.057.297.29
DWMFWisdomTree I20190826ETF68.2648.4548.4548.450.000.00
DWPPFirst Trust20190826ETF30.9427.1125.5625.591.551.52
DWSHAdvisorShare20190826ETF31.1522.2313.8717.128.365.11
DWSNDawson Geoph20190826A311.28644.16488.59647.09155.56-2.93
DWXSPDR S&P Int20190826ETF14.156.806.226.590.580.22
DXDynex Capita20190826A9.9210.093.007.027.093.08
DXCDXC Technolo20190826A4.073.911.691.572.222.34
DXCMDexCom, Inc.20190826A13.617.344.754.732.592.61
DXDProShares Ul20190826ETF3.644.181.771.202.422.99
DXGEWisdomTree G20190826ETF56.6227.3910.0427.4017.35-0.01
DXJWisdomTree J20190826ETF2.182.070.180.591.891.48
DXJSWisdomTree J20190826ETF50.8527.2426.9927.010.240.22
DXLGDestination20190826A255.27204.74132.11137.6472.6367.09
DXPEDXP Enterpri20190826A86.8447.8733.8636.2214.0111.65
DXYNDixie Group20190826A690.68638.64560.45560.4578.1978.19
DYDycom Indust20190826A22.0811.539.459.572.071.96
DYAIDyadic Inter20190826A110.0867.2449.5948.0917.6519.15
DYLSWisdomTree D20190826ETF20.7418.0114.8315.063.182.95
DYNFBlackRock U.20190826ETF20.0035.8135.4835.480.330.33
DYNTDynatronics20190826A1186.671392.421392.421392.420.000.00
DZKDirexion Dai20190826ETF19.1114.4214.6915.56-0.27-1.15
DZSIDASAN Zhone20190826A89.9446.9916.1816.2530.8230.74
DZZDB Gold Doub20190826ETN136.4252.1254.7854.77-2.66-2.65
EAElectronic A20190826A4.172.48-0.090.332.572.15
EAFGrafTech Int20190826A13.5223.075.814.6917.2718.39
EAGGiShares ESG20190826ETF7.266.134.415.521.720.62
EARNELLINGTON RE20190826A27.8069.7864.0839.185.7030.59
EARSAuris Medica20190826A110.0278.9553.0253.1025.9325.85
EASGXtrackers MS20190826ETF31.9223.8823.8823.880.000.00
EASIAmplify EASI20190826ETF21.358.51-10.00-10.0018.5118.51
EASTEASTSIDE DIS20190826A190.02162.83-36.28-34.22199.11197.05
EATBrinker Inte20190826A10.365.293.133.442.161.85
EBEventbrite,20190826A21.9713.146.759.676.393.47
EBAYeBay Inc20190826A2.702.780.921.041.861.74
EBFEnnis, Inc.20190826A23.5818.1913.2813.735.024.55
EBIXEbix Inc20190826A25.2712.359.429.812.922.54
EBIZGlobal X E-c20190826ETF36.8219.7819.7819.780.000.00
EBMTEagle Bancor20190826A220.9487.0282.7826.244.2560.79
EBNDSPDR Bloombe20190826ETF8.5911.099.8510.921.240.17
EBSEmergent Bio20190826A25.3016.540.841.3115.7015.23
EBSBMeridian Ban20190826A19.8813.077.557.655.525.42
EBTCEnterprise B20190826A200.01153.28138.18138.1815.1115.11
ECHiShares MSCI20190826ETF11.017.292.743.234.554.05
ECHOEcho Global20190826A25.7119.773.333.7716.4316.00
ECLEcolab, Inc.20190826A5.152.310.931.031.391.29
ECLNFirst Trust20190826ETF14.666.546.546.540.000.00
ECNSiShares MSCI20190826ETF64.4756.3156.3156.310.000.00
ECOLUS Ecology,20190826A33.3414.535.506.829.037.72
ECOMCHANNELADVIS20190826A35.5518.515.716.2512.8012.26
ECONColumbia Eme20190826ETF17.9712.5311.5711.790.960.74
ECORelectroCore,20190826A104.38102.0485.5086.7216.5415.32
ECOWPacer Emergi20190826ETF63.1746.7246.7246.720.000.00
ECPGEncore Capit20190826A16.016.740.860.415.886.33
ECTECA Marcellu20190826A161.68296.10184.40207.87111.7088.23
EDConsolidated20190826A3.913.820.001.053.822.77
EDCDirexion Dai20190826ETF6.133.991.020.772.963.22
EDENiShares MSCI20190826ETF37.4315.7614.4714.471.291.29
EDITEditas Medic20190826A19.9817.288.929.328.377.97
EDIVSPDR S&P Eme20190826ETF28.7318.8815.9815.792.903.10
EDNTEdison Natio20190826A204.63161.78160.99160.990.790.79
EDOGALPS Emergin20190826ETF36.0032.6331.7231.720.920.92
EDOWFirst Trust20190826ETF20.1713.8113.9013.82-0.090.00
EDRYEuroDry Ltd.20190826A1057.91492.47440.13459.1652.3333.31
EDSAEdesa Biotec20190826A286.60506.41401.69465.05104.7341.37
EDUCEducational20190826A315.78125.4747.8247.8277.6477.64
EDVVanguard Wor20190826ETF8.224.812.532.552.282.26
EDZDirexion Dai20190826ETF4.924.370.70-0.623.664.99
EEEl Paso Elec20190826A5.362.161.041.211.120.95
EEFTEuronet Worl20190826A23.828.573.694.224.884.35
EEHELEMENTS Lin20190826ETN544.28
EELVInvesco S&P20190826ETF38.4317.6417.5417.380.100.26
EEMiShares MSCI20190826ETF2.553.091.201.451.891.64
EEMAiShares MSCI20190826ETF16.8814.6411.9114.182.730.46
EEMDAAM S&P Emer20190826ETF135.5831.8431.8431.840.000.00
EEMOInvesco S&P20190826ETF86.633.993.993.990.000.00
EEMSiShares MSCI20190826ETF40.0516.897.677.679.219.21
EEMViShares Edge20190826ETF1.941.420.790.840.630.59
EEMXSPDR MSCI Em20190826ETF48.6935.3235.3235.320.000.00
EESWisdomTree U20190826ETF10.007.614.554.683.062.93
EETProShares Ul20190826ETF45.5026.6222.6224.784.001.84
EEVProShares Tr20190826ETF4.362.983.240.05-0.262.93
EEXEmerald Hold20190826A27.8512.985.336.467.656.52
EFAiShares MSCI20190826ETF1.601.600.370.401.231.20
EFADProShares MS20190826ETF23.4918.3617.1317.141.231.22
EFASGlobal X MSC20190826ETF64.3843.2443.2443.240.000.00
EFAViShares Edge20190826ETF1.431.942.342.11-0.40-0.17
EFAXSPDR MSCI EA20190826ETF41.9133.6633.6633.660.000.00
EFCEllington Fi20190826A9.015.671.760.583.915.09
EFGiShares MSCI20190826ETF15.826.876.876.900.00-0.03
EFNLiShares MSCI20190826ETF63.8957.2754.4454.442.832.83
EFOProShares Ul20190826ETF98.7827.8612.3422.6115.525.26
EFOIEnergy Focus20190826A56.5235.9976.9779.01-40.98-43.02
EFSCEnterprise F20190826A22.2812.954.225.868.737.09
EFUProShares Tr20190826ETF73.2929.1122.7927.716.321.40
EFViShares MSCI20190826ETF2.632.371.181.261.191.10
EFXEquifax, Inc20190826A8.054.481.351.433.143.05
EFZProShares Tr20190826ETF6.413.972.012.401.961.57
EGANeGain Corpor20190826A36.5425.8410.807.9515.0417.89
EGBNEagle Bancor20190826A17.4811.602.792.468.829.14
EGHT8x8, Inc. Co20190826A10.577.792.247.915.55-0.12
EGLEEagle Bulk S20190826A27.48111.12113.0166.24-1.9044.88
EGOEldorado Gol20190826A10.8419.492.519.4617.3110.11
EGOVNIC Inc20190826A14.3210.421.33-6.879.0917.29
EGPEastGroup Pr20190826A13.494.931.781.723.153.21
EGPTVanEck Vecto20190826ETF127.87422.0118.70166.82403.30255.19
EGRXEagle Pharma20190826A49.1627.0717.6919.369.387.71
EGYVaalco Energ20190826A77.3973.8251.7451.2622.0822.56
EHCEncompass He20190826A13.025.081.091.633.993.45
EHTHeHealth, Inc20190826A22.3822.6211.9413.6910.698.93
EIDOiShares MSCI20190826ETF4.143.671.401.702.271.96
EIDXEidos Therap20190826A121.5178.9758.6069.0020.379.97
EIGEmployers Ho20190826A28.2512.166.796.995.375.16
EIGIEndurance In20190826A53.5741.9030.9831.3010.9210.60
EIGREiger BioPha20190826A43.5732.505.026.4627.4826.04
EIRLiShares MSCI20190826ETF34.2943.5240.1850.153.34-6.62
EISiShares MSCI20190826ETF28.1813.6512.5012.841.160.81
EIXEdison Inter20190826A5.202.730.410.732.322.00
EJULInnovator MS20190826ETF37.3516.6016.6016.600.000.00
EKARIdeanomics N20190826ETF59.0541.4040.7241.400.680.00
EKSOEkso Bionics20190826A150.41182.37103.20107.0479.1775.33
ELThe Estee La20190826A5.312.900.360.432.552.48
ELANElanco Anima20190826A6.754.380.831.563.552.82
ELDWisdomTree E20190826ETF16.1016.4715.3916.021.110.45
ELFe.l.f. Beaut20190826A15.6412.301.782.0710.5110.22
ELGXEndologix In20190826A69.5032.2715.2615.8617.0116.42
ELLOEllomay Capi20190826A842.09173.16173.16173.160.000.00
ELMDElectromed,20190826A209.82125.79111.10107.2914.6918.51
ELOXEloxx Pharma20190826A177.4173.7937.1233.7436.6740.05
ELSEquity Lifes20190826A9.294.910.461.314.453.59
ELSEElectro-Sens20190826A295.69215.26215.26215.260.000.00
ELTKEltek Ltd20190826A258.73151.78140.60127.5511.1824.23
ELVTElevate Cred20190826A49.8527.6015.9416.6611.6710.95
ELYCallaway Gol20190826A7.136.521.611.854.924.67
EMAGVanEck Vecto20190826ETF198.9567.3767.3767.370.000.00
EMANeMagin Corpo20190826A239.67162.95166.03175.08-3.08-12.14
EMBiShares J.P.20190826ETF0.911.580.700.710.880.87
EMBHiShares Inte20190826ETF33.671.521.351.350.170.17
EMCBWisdomTree E20190826ETF105.5454.0553.8653.860.190.19
EMCFEmclaire Fin20190826A464.13
EMCGWisdomTree E20190826ETF35.6828.6226.4927.882.140.75
EMDVProShares MS20190826ETF67.15118.53122.73122.73-4.20-4.20
EMEEMCOR Group,20190826A10.634.551.382.123.172.43
EMFMGlobal X MSC20190826ETF90.0034.1134.1134.110.000.00
EMGFiShares Edge20190826ETF34.0612.409.4311.462.970.94
EMHYiShares J.P.20190826ETF11.744.404.164.100.240.31
EMIFiShares Emer20190826ETF58.14165.3285.9786.8179.3578.51
EMIHXtrackers Em20190826ETF322.0849.5149.5149.510.000.00
EMKREmcore Corp20190826A78.4432.7527.2927.295.475.47
EMLEastern Comp20190826A247.22358.80325.11348.7933.6910.01
EMLCVanEck Vecto20190826ETF3.062.421.731.820.680.60
EMLPFirst Trust20190826ETF5.974.202.462.551.741.65
EMMFWisdomTree E20190826ETF94.1518.3917.5317.500.850.89
EMMSEmmis Commun20190826A275.91200.96167.78169.4433.1731.51
EMNEastman Chem20190826A6.3118.65-0.472.0219.1216.62
EMPEntergy Miss20190826A17.379.989.289.280.700.70
EMQQEMQQ The Eme20190826ETF17.3815.8716.0518.33-0.18-2.46
EMREmerson Elec20190826A2.753.421.120.992.292.43
EMSGXtrackers MS20190826ETF35.56
EMSHProShares Sh20190826ETF75.3125.2525.2525.250.000.00
EMTLSPDR DoubleL20190826ETF23.0013.2613.3113.26-0.060.00
EMTYProShares De20190826ETF40.3636.7760.3460.29-23.57-23.51
EMXEMX Royalty20190826A98.98123.0372.1574.1950.8848.83
EMXCiShares MSCI20190826ETF39.1614.0511.7514.052.290.00
ENBEnbridge, In20190826A3.112.930.481.562.451.37
ENBLENABLE MIDST20190826A11.809.362.233.347.136.02
ENDPEndo Interna20190826A35.2332.2012.8914.4919.3117.70
ENFRAlerian Ener20190826ETF43.0027.7023.8923.503.814.20
ENGENGlobal Cor20190826A440.19391.00372.88376.0818.1114.92
ENLCENLINK MIDST20190826A14.8210.894.624.806.276.11
ENLVEnlivex Ther20190826A265.64133.22103.71103.9229.5129.30
ENOBEnochian Bio20190826A227.55138.90100.83102.7138.0736.19
ENORiShares MSCI20190826ETF33.7421.2730.1130.11-8.84-8.84
ENPHEnphase Ener20190826A8.097.425.124.542.302.88
ENREnergizer Ho20190826A11.707.484.674.872.812.60
ENSEnerSys, Inc20190826A16.569.234.704.454.534.79
ENSGThe Ensign G20190826A36.3413.507.335.906.177.60
ENSVEnservco Cor20190826A272.24193.75156.21166.8037.5426.95
ENTGlobal Eagle20190826A168.46333.20323.75317.249.4515.96
ENTAEnanta Pharm20190826A45.5130.4419.6823.9010.756.54
ENTGEntegris Inc20190826A7.6710.381.541.928.848.46
ENTRERShares Ent20190826ETF30.9522.0622.0622.060.000.00
ENTXEntera Bio L20190826A2267.691157.211157.211157.210.000.00
ENVENVESTNET, I20190826A20.045.582.292.383.293.20
ENVAEnova Intern20190826A25.7013.399.318.544.084.85
ENZEnzo Biochem20190826A73.5767.9342.9442.3524.9925.58
ENZLiShares Trus20190826ETF35.6325.6729.6826.73-4.01-1.06
EOGEOG Resource20190826A5.894.13-0.132.524.261.61
EOLSEvolus, Inc.20190826A69.9442.3323.5530.4618.7811.87
EPAMEPAM SYSTEMS20190826A19.688.024.434.913.593.11
EPAYBottomline T20190826A21.769.372.963.696.415.68
EPCEdgewell Per20190826A14.6945.682.507.3943.1838.29
EPDEnterprise P20190826A3.643.362.352.431.010.92
EPHEiShares MSCI20190826ETF11.3510.837.147.163.693.67
EPIWisdomTree I20190826ETF4.403.75-1.101.904.841.84
EPIXESSA Pharma20190826A263.64169.17161.58162.437.596.74
EPMEvolution Pe20190826A52.8560.9125.3724.7435.5536.17
EPOLiShares MSCI20190826ETF5.184.041.731.932.312.12
EPPiShares MSCI20190826ETF2.392.400.171.092.241.32
EPREPR Properti20190826A8.563.990.080.113.913.88
EPRFInnovator S&20190826ETF34.68434.59406.74406.7427.8527.85
EPRTEssential Pr20190826A13.687.002.912.424.094.58
EPSWisdomTree U20190826ETF17.4410.3810.0110.450.37-0.07
EPSNEpsilon Ener20190826A1574.34591.76591.76591.760.000.00
EPUiShares MSCI20190826ETF15.128.215.025.773.192.44
EPVProShares Ul20190826ETF40.3046.0235.7936.3510.239.67
EPZMEpizyme, Inc20190826A28.4419.710.280.7619.4418.95
EQEquillium, I20190826A519.01153.90126.4481.8427.4672.06
EQALInvesco Russ20190826ETF7.455.854.094.011.761.84
EQBKEquity Bancs20190826A36.2412.655.446.507.216.15
EQCEquity Commo20190826A6.753.701.141.422.572.28
EQHEquitable Ho20190826A6.1014.010.143.5313.9110.52
EQIXEquinix, Inc20190826A12.276.212.272.813.923.23
EQLALPS Equal S20190826ETF5.637.437.017.180.420.25
EQMEQM Midstrea20190826A13.558.263.454.954.803.31
EQREquity Resid20190826A4.002.161.571.650.600.51
EQRRProShares Eq20190826ETF20.0714.3616.2915.62-1.93-1.26
EQSEquus Total20190826A537.59551.34551.34551.340.000.00
EQTEQT CORP20190826A9.979.582.232.617.366.97
EQWLInvesco S&P20190826ETF25.4617.5918.0417.59-0.450.00
ERAERA GROUP IN20190826A44.2720.434.435.7516.0014.69
ERFEnerplus Cor20190826A16.3215.422.152.9313.2512.47
ERIEldorado Res20190826A12.849.776.166.923.612.85
ERIEErie Indemni20190826A23.8910.622.301.468.329.16
ERIIEnergy Recov20190826A24.5618.385.064.1513.3214.24
ERMEquityCompas20190826ETF31.8636.8836.5736.780.310.10
EROSEROS INTERNA20190826A77.5761.8431.5830.2430.2631.59
ERSXERShares Non20190826ETF62.76
ERUSiShares MSCI20190826ETF4.803.571.141.542.442.05
ERXDirexion Dai20190826ETF7.8427.8816.6914.6611.1913.26
ERYDirexion Dai20190826ETF11.148.540.513.568.024.97
ESEversource E20190826A4.227.70-1.656.309.351.41
ESBKElmira Savin20190826A373.21135.70117.66117.6618.0418.04
ESCAEscalade Inc20190826A250.38175.29138.88139.9936.4135.30
ESEESCO Technol20190826A32.1318.3910.6012.427.805.97
ESEAEuroseas Ltd20190826A778.82435.75298.30298.63137.45137.12
ESGFlexShares T20190826ETF7.586.097.987.51-1.89-1.42
ESGDiShares Trus20190826ETF9.817.706.487.511.220.19
ESGEiShares, Inc20190826ETF14.805.605.115.080.490.53
ESGGFlexShares S20190826ETF25.073.463.353.550.11-0.09
ESGNColumbia Sus20190826ETF112.0150.05-18.2550.0568.300.00
ESGREnstar Group20190826A30.6314.9410.8011.914.143.03
ESGSColumbia Sus20190826ETF49.4214.8215.1214.82-0.300.00
ESGUiShares Trus20190826ETF6.994.053.083.050.971.00
ESGVVanguard ESG20190826ETF8.265.334.564.720.770.61
ESIElement Solu20190826A11.669.73-1.091.9310.827.80
ESLTElbit System20190826A27.0717.119.9110.857.206.26
ESMLiShares ESG20190826ETF23.8016.4514.9315.371.531.08
ESNTEssent Group20190826A12.384.812.162.412.652.40
ESPEspey Mfg. &20190826A641.23274.89248.61248.6226.2826.27
ESPOVanEck Vecto20190826ETF19.1411.1411.1610.98-0.020.15
ESPREsperion The20190826A31.8815.876.417.659.468.21
ESQEsquire Fina20190826A209.98119.70114.39114.555.315.15
ESRTEMPIRE STATE20190826A8.025.991.531.524.464.45
ESSEssex Proper20190826A11.034.880.250.924.633.96
ESSAESSA Bancorp20190826A74.0955.1437.3540.2417.7914.90
ESTAEstablishmen20190826A169.47105.3731.2435.2274.1370.15
ESTCElastic N.V.20190826A17.037.534.014.743.522.79
ESTEEarthstone E20190826A66.8761.3532.3941.0528.9620.29
ESXBCommunity Ba20190826A98.2473.3965.0766.828.326.57
ETEnergy Trans20190826A7.657.454.354.713.102.74
ETFCE*Trade Fina20190826A3.163.310.380.522.932.79
ETHEthan Allen20190826A15.278.371.541.866.836.51
ETHOETF Managers20190826ETF21.32143.5818.67142.46124.911.12
ETMEntercom Com20190826A29.5419.358.959.6210.399.62
ETNEaton Corpor20190826A4.483.540.160.233.383.31
ETONEton Pharmac20190826A129.2175.3213.4528.7561.8746.57
ETREntergy Corp20190826A4.612.841.351.591.491.25
ETRNEquitrans Mi20190826A8.338.975.084.903.894.08
ETSYEtsy, Inc.20190826A9.548.923.433.865.495.06
ETTXEntasis Ther20190826A409.38280.70242.42256.0138.2824.68
EUDGWisdomTree E20190826ETF48.3928.7228.7228.720.000.00
EUDVProShares MS20190826ETF20.5214.1410.2610.263.883.88
EUFNiShares MSCI20190826ETF6.244.181.061.373.092.79
EUMProShares Tr20190826ETF5.024.61-0.15-0.014.754.62
EUMFWisdomTree E20190826ETF81.4349.8049.4049.400.400.40
EUMViShares Edge20190826ETF17.9713.2313.5813.58-0.35-0.35
EURLDirexion Dai20190826ETF14.466.833.345.243.491.59
EURNEURONAV NV20190826A13.1610.217.317.382.902.82
EURZXtrackers Eu20190826ETF143.61162.88167.67167.67-4.79-4.79
EUSAiShares MSCI20190826ETF7.527.777.167.330.610.45
EUSCWisdomTree E20190826ETF22.557.296.358.510.94-1.22
EVEaton Vance20190826A8.094.561.382.563.172.01
EVAEnviva Partn20190826A40.1616.716.298.9010.427.81
EVBGEverbridge,20190826A21.218.373.474.114.904.25
EVBNEvans Bancor20190826A241.5099.3192.2993.717.025.60
EVCEntravision20190826A38.9224.929.3910.6615.5314.26
EVEREverQuote, I20190826A64.3639.1920.7724.0118.4315.18
EVFMEvofem Biosc20190826A159.93121.3288.3888.3832.9432.94
EVGNEVOGENE LTD.20190826A312.63202.61-109.94-132.53312.55335.14
EVHEvolent Heal20190826A15.8714.642.283.6612.3710.99
EVIEVI Industri20190826A119.5297.5885.9185.9011.6611.67
EVKEver-Glory I20190826A3076.922627.342627.342627.340.000.00
EVLOEvelo Biosci20190826A463.96262.71274.87272.72-12.16-10.01
EVOKEvoke Pharma20190826A106.95120.0084.0391.2435.9728.76
EVOLEvolving Sys20190826A344.69399.88399.92399.92-0.03-0.03
EVOPEVO Payments20190826A19.427.451.272.576.194.88
EVREvercore Inc20190826A13.606.534.934.741.601.80
EVRGEvergy, Inc.20190826A5.512.250.980.121.731.63
EVRIEveri Holdin20190826A21.4211.573.674.657.906.93
EVSIEnvision Sol20190826A251.7594.3293.2994.321.030.00
EVTCEVERTEC, INC20190826A20.648.364.284.664.083.70
EWEdwards Life20190826A7.503.791.091.742.702.05
EWAiShares MSCI20190826ETF4.743.742.122.551.631.20
EWBCEast-West Ba20190826A8.6137.171.481.6735.6935.50
EWCiShares MSCI20190826ETF3.642.960.380.922.582.04
EWCOInvesco Exch20190826ETF20.7612.3212.3212.320.000.00
EWDiShares MSCI20190826ETF3.773.421.711.741.721.69
EWGiShares MSCI20190826ETF3.863.090.851.312.231.78
EWGSiShares MSCI20190826ETF26.93149.67149.67149.670.000.00
EWHiShares MSCI20190826ETF4.363.851.411.822.442.03
EWIiShares MSCI20190826ETF3.843.180.441.172.742.00
EWJiShares MSCI20190826ETF1.871.530.290.571.240.96
EWJEiShares MSCI20190826ETF18.51
EWJViShares MSCI20190826ETF11.08
EWKiShares MSCI20190826ETF22.1010.977.198.893.782.07
EWLiShares MSCI20190826ETF2.722.290.581.101.711.18
EWMiShares MSCI20190826ETF3.805.261.821.733.443.53
EWMCInvesco S&P20190826ETF15.1611.0010.126.460.884.53
EWNiShares MSCI20190826ETF3.483.760.320.443.443.32
EWOiShares MSCI20190826ETF21.2916.42-4.63-4.6321.0521.05
EWPiShares MSCI20190826ETF3.773.320.030.553.302.77
EWQiShares MSCI20190826ETF3.493.460.641.112.822.35
EWREInvesco S&P20190826ETF12.407.057.067.06-0.01-0.01
EWSiShares MSCI20190826ETF4.543.781.792.082.001.71
EWSCInvesco S&P20190826ETF32.218.264.752.323.505.94
EWTiShares MSCI20190826ETF2.942.620.390.722.241.90
EWUiShares MSCI20190826ETF3.422.600.500.762.101.84
EWUSiShares MSCI20190826ETF67.6854.6967.5061.20-12.81-6.51
EWVProShares Tr20190826ETF48.1060.0754.6257.765.452.31
EWWiShares MSCI20190826ETF2.992.751.101.091.651.66
EWXSPDR S&P Eme20190826ETF11.438.168.317.86-0.140.30
EWYiShares MSCI20190826ETF1.941.860.330.471.541.39
EWZiShares MSCI20190826ETF2.573.581.331.492.252.09
EWZSiShares MSCI20190826ETF33.9614.1410.049.594.104.56
EXASExact Scienc20190826A10.734.970.591.214.383.76
EXCExelon Corpo20190826A2.324.000.320.543.683.47
EXELExelixis Inc20190826A6.0517.2814.4015.002.892.28
EXFOEXFO INC.20190826A199.3752.6240.5544.1312.078.49
EXIiShares Glob20190826ETF18.338.140.040.958.107.19
EXKEndeavour Si20190826A39.2032.6618.5116.3914.1516.27
EXLSExlService H20190826A36.6417.589.4511.608.125.97
EXPEagle Materi20190826A10.773.770.511.043.262.73
EXPDExpeditors I20190826A5.732.690.540.622.152.08
EXPEExpedia Grou20190826A4.743.491.662.571.830.92
EXPIeXp World Ho20190826A64.5433.2311.6313.8221.6019.41
EXPOExponent Inc20190826A15.447.701.982.575.725.14
EXPRExpress, Inc20190826A50.4838.2228.5328.819.669.41
EXRExtra Space20190826A5.484.861.632.323.232.54
EXTNExterran Cor20190826A32.8435.279.2810.5225.9924.75
EXTRExtreme Netw20190826A15.5624.8013.6314.8411.179.96
EYENational Vis20190826A19.4111.482.452.579.048.91
EYEGEyegate Phar20190826A678.59771.99659.94659.03112.05112.96
EYENEyenovia, In20190826A485.22261.5862.6266.47198.96195.11
EYESSecond Sight20190826A255.96185.69115.79115.3869.9070.32
EYLDCambria Emer20190826ETF113.0364.7864.7864.780.000.00
EYPTEyePoint Pha20190826A137.5785.1485.3091.28-0.15-6.14
EZAiShares MSCI20190826ETF13.938.886.356.742.532.14
EZJProShares Ul20190826ETF53.8229.1816.3529.1812.820.00
EZMWisdomTree U20190826ETF5.823.702.162.791.530.91
EZPWEzcorp Inc20190826A22.4026.507.349.3019.1617.20
EZUiShare MSCI20190826ETF2.682.480.860.951.631.53
FFord Motor C20190826A11.318.894.304.054.594.84
FAARFirst Trust20190826ETF27.4817.0015.3915.781.621.22
FABFirst Trust20190826ETF23.439.667.927.661.742.00
FADFirst Trust20190826ETF27.3315.5913.0813.902.501.69
FAFFirst Americ20190826A8.633.741.382.582.361.16
FALNiShares Fall20190826ETF26.698.888.528.510.360.36
FAMIFarmmi, Inc.20190826A458.06454.61435.67435.6718.9418.94
FANFirst Trust20190826ETF23.8718.1015.3315.332.762.76
FANGDiamondback20190826A10.227.260.735.036.542.24
FARMFarmer Bros20190826A72.4826.9915.5217.0111.479.98
FAROFaro Technol20190826A40.7721.5711.2514.2710.327.30
FASDirexion Dai20190826ETF8.908.131.781.156.356.98
FASTFastenal Co20190826A4.013.291.36-1.011.934.30
FATFAT Brands I20190826A638.03593.90663.53593.90-69.630.00
FATEFate Therape20190826A24.4531.579.7510.8421.8120.72
FAUSFirst Trust20190826ETF33.43
FAZDirexion Dai20190826ETF8.245.37-1.56-1.576.936.94
FBFacebook, In20190826A1.972.430.211.212.221.23
FBCFlagstar Ban20190826A15.128.723.833.744.894.98
FBGXUBS AG FI En20190826ETN84.9540.65-7.2439.7847.890.87
FBHSFORTUNE BRAN20190826A7.603.281.071.152.212.13
FBIOFortress Bio20190826A61.9259.9911.9322.0548.0637.94
FBIZFirst Busine20190826A166.95188.2538.2240.81150.03147.44
FBKFB Financial20190826A61.8628.7116.4522.7812.275.93
FBMFoundation B20190826A23.539.514.204.605.314.91
FBMSFirst Bancsh20190826A39.5715.3210.1610.505.164.82
FBNCFirst Bancor20190826A32.9920.2613.9615.196.305.06
FBNDFidelity Tot20190826ETF4.693.352.142.641.210.71
FBPFirst BanCor20190826A11.5511.053.473.677.587.38
FBSSFauquier Ban20190826A123.9916.5316.5316.530.000.00
FBTFirst Trust20190826ETF10.695.996.025.78-0.030.21
FBZFirst Trust20190826ETF52.0059.1350.5757.678.561.46
FCFranklin Cov20190826A64.4425.0419.0420.676.004.37
FCAFirst Trust20190826ETF125.2759.7559.7559.750.000.00
FCALFirst Trust20190826ETF28.2618.3112.1012.316.206.00
FCANFirst Trust20190826ETF36.39
FCAUFIAT CHRYSLE20190826A7.887.312.212.445.094.86
FCBCFirst Commun20190826A164.1959.7554.9755.884.783.87
FCBPFirst Choice20190826A130.4368.3865.0665.963.322.42
FCCOFirst Commun20190826A160.1488.1689.8289.37-1.66-1.21
FCCY1st Constitu20190826A170.6396.7893.3793.373.413.41
FCEFFirst Trust20190826ETF46.9020.5925.2825.21-4.69-4.62
FCELFuelCell Ene20190826A53.7260.7557.7853.502.967.25
FCFFirst Common20190826A9.368.423.063.225.365.20
FCFSFirstCash, I20190826A28.3010.025.615.854.414.16
FCGFirst Trust20190826ETF9.798.561.721.646.836.93
FCNFTI Consulti20190826A17.868.313.664.144.644.16
FCNCAFirst Citize20190826A49.8122.539.9214.2811.906.85
FCOMFidelity MSC20190826ETF11.057.612.823.864.783.75
FCORFidelity Cor20190826ETF9.214.693.473.671.231.02
FCPTFour Corners20190826A13.466.661.301.715.374.96
FCTRFirst Trust20190826ETF26.1216.5316.5316.530.000.00
FCVTFirst Trust20190826ETF35.5818.4017.7817.930.620.47
FCXFreeport-McM20190826A11.399.092.963.296.125.80
FDBCFidelity D &20190826A487.47455.58387.53386.9168.0468.67
FDDFirst Trust20190826ETF9.296.235.255.660.980.57
FDEFFirst Defian20190826A39.7119.3611.2411.568.117.79
FDEMFidelity Tar20190826ETF37.4174.0074.0874.08-0.08-0.08
FDEVFidelity Tar20190826ETF50.9024.0424.0424.040.000.00
FDHYFidelity Hig20190826ETF12.5035.5635.3035.560.260.00
FDISFidelity MSC20190826ETF7.0811.366.696.524.674.84
FDIVFirst Trust20190826ETF21.7225.8825.8825.880.000.00
FDLFirst Trust20190826ETF4.383.232.262.140.961.09
FDLOFidelity Low20190826ETF10.098.398.408.49-0.01-0.11
FDMFirst Trust20190826ETF11.4810.332.253.548.086.79
FDMOFidelity Mom20190826ETF10.4512.3216.4517.03-4.13-4.71
FDNFirst Trust20190826ETF5.685.865.205.540.650.32
FDNIFirst Trust20190826ETF114.86391.74391.74391.740.000.00
FDPFresh Del Mo20190826A22.749.004.284.424.724.58
FDRRFidelity Div20190826ETF19.3914.707.265.717.448.99
FDSFactset Rese20190826A14.266.452.542.203.914.25
FDTFirst Trust20190826ETF15.297.567.447.510.120.05
FDTSFirst Trust20190826ETF119.2635.6435.6435.640.000.00
FDUSFidus Invest20190826A29.6128.1413.9814.7814.1613.37
FDVVFidelity Hig20190826ETF15.2615.7811.1111.054.674.73
FDXFedEx Corpor20190826A5.993.422.222.971.200.45
FEFirstEnergy20190826A2.402.110.350.011.762.11
FEIMFrequency El20190826A174.20207.41-7.19-7.19214.60214.60
FELEFranklin Ele20190826A43.0313.257.117.846.145.41
FEMFirst Trust20190826ETF20.7312.6812.6112.670.070.01
FEMBFirst Trust20190826ETF34.1617.6516.9316.930.720.72
FEMSFirst Trust20190826ETF57.1422.3521.6021.910.750.44
FENCFennec Pharm20190826A209.85206.08181.15181.1524.9224.92
FENYFidelity MSC20190826ETF6.985.742.695.493.050.25
FEPFirst Trust20190826ETF17.777.766.867.290.910.48
FETFORUM ENERGY20190826A66.8269.5546.5448.3823.0121.21
FEULCredit Suiss20190826ETN101.1446.4046.4046.400.000.00
FEUZFirst Trust20190826ETF128.7263.4363.4363.430.000.00
FEXFirst Trust20190826ETF3.552.732.101.890.640.84
FEYEFireEye, Inc20190826A7.799.262.562.676.706.59
FEZSPDR EURO ST20190826ETF2.772.55-0.180.402.732.15
FFFuture Fuel20190826A32.9718.3311.109.967.238.37
FFBCFirst Financ20190826A14.2211.732.352.129.389.61
FFBWFFBW, Inc. C20190826A449.97
FFEUBarclays ETN20190826ETN74.9777.9174.6474.493.273.42
FFGFBL Financia20190826A99.5148.7743.3345.305.433.47
FFHGFormula Foli20190826ETF36.0824.239.306.9014.9317.33
FFHLFuwei Films20190826A118.1197.0841.9659.5855.1237.52
FFICFlushing Fin20190826A30.2722.079.349.6512.7412.42
FFINFirst Financ20190826A13.8415.910.733.1115.1912.80
FFIUUVA Unconstr20190826ETF52.8113.2313.2313.230.000.00
FFIVF5 Networks20190826A8.684.091.511.822.572.27
FFNWFirst Financ20190826A92.3939.8239.1638.950.650.87
FFRFirst Trust20190826ETF34.428.258.258.250.000.00
FFSGFormulaFolio20190826ETF40.8128.2526.8027.521.450.73
FFTGFormulaFolio20190826ETF38.1125.4124.7425.280.670.13
FFTIFormulaFolio20190826ETF11.5811.9212.0012.03-0.08-0.11
FFTYInnovator IB20190826ETF9.2920.395.165.3015.2315.09
FFWMFirst Founda20190826A35.6717.235.986.5811.2510.65
FGFGL Holdings20190826A13.6012.423.914.258.528.17
FGBIFIRST GUARAN20190826A202.5495.2373.2673.1621.9722.07
FGDFirst Trust20190826ETF9.917.593.963.993.633.61
FGENFibroGen, In20190826A25.5115.1710.6912.874.482.30
FGMFirst Trust20190826ETF33.1724.3724.3724.370.000.00
FHBFirst Hawaii20190826A6.6310.102.122.617.977.49
FHKFirst Trust20190826ETF76.5158.9537.2853.8021.675.15
FHLCFidelity MSC20190826ETF5.337.713.596.854.120.86
FHNFirst Horizo20190826A6.655.091.271.783.823.31
FIFRANKS INTER20190826A25.4834.655.078.1129.7626.72
FIBKFirst Inters20190826A15.417.791.742.216.055.58
FIBRiShares Edge20190826ETF12.596.476.476.470.000.00
FICOFair Isaac C20190826A24.0811.455.345.996.115.46
FIDFirst Trust20190826ETF37.6227.9727.9727.970.000.00
FIDIFidelity Int20190826ETF71.5050.7049.3249.231.381.47
FIDUFidelity MSC20190826ETF5.736.524.965.281.561.24
FIEEFI Enhanced20190826ETN98.2473.9676.0160.79-2.0513.17
FIHDUBS AG FI En20190826ETN77.6853.8651.4150.832.453.03
FILLiShares MSCI20190826ETF57.2253.0137.6740.6515.3412.37
FINXGlobal X Fun20190826ETF26.9124.2319.8122.654.411.58
FISFidelity Nat20190826A3.412.060.860.681.201.38
FISIFinancial In20190826A85.5930.2626.4427.253.823.01
FISRSPDR SSGA Fi20190826ETF20.1142.2065.6662.35-23.46-20.14
FISVFiserv Inc20190826A2.957.591.892.215.705.37
FITFitbit, Inc.20190826A33.9328.2815.9014.3512.3713.92
FITBFifth Third20190826A4.038.13-0.371.188.516.96
FITESPDR S&P Ken20190826ETF32.7218.0219.1819.44-1.17-1.42
FIVAFidelity Int20190826ETF60.5923.3323.3323.330.000.00
FIVEFive Below,20190826A13.116.700.521.306.195.40
FIVGDefiance Nex20190826ETF11.1016.868.418.638.458.24
FIVNFIVE9, INC.20190826A19.3712.654.176.998.485.66
FIWFirst Trust20190826ETF11.738.368.098.060.260.29
FIXComfort Syst20190826A17.755.162.163.023.002.14
FIXDFirst Trust20190826ETF8.373.483.183.240.300.24
FIXXHomology Med20190826A62.6029.5310.4410.4819.0919.04
FIYYBarclays ETN20190826ETN72.4830.8524.3229.026.531.84
FIZZNational Bev20190826A26.5318.1411.499.206.658.94
FJPFirst Trust20190826ETF66.5222.1721.3321.790.840.39
FKOFirst Trust20190826ETF67.38
FKUFirst Trust20190826ETF51.17
FLFoot Locker,20190826A5.444.301.371.532.932.78
FLAGFLAG-Forensi20190826ETF45.05543.23103.14313.14440.09230.09
FLATiPath US Tre20190826ETF93.2971.0971.0971.090.000.00
FLAXFranklin FTS20190826ETF69.5719.5146.2146.21-26.70-26.70
FLBLFranklin Lib20190826ETF28.1422.5522.5522.550.000.00
FLBRFranklin FTS20190826ETF39.0528.6126.1724.532.444.07
FLCAFranklin FTS20190826ETF20.0612.6312.6312.630.000.00
FLCHFranklin FTS20190826ETF34.6927.0427.7227.72-0.68-0.68
FLCOFranklin Lib20190826ETF17.4210.8210.8210.820.000.00
FLDMFluidigm Cor20190826A28.8919.026.445.5612.5813.47
FLDRFidelity Low20190826ETF4.594.074.104.10-0.03-0.03
FLEEFranklin FTS20190826ETF10.922.192.192.190.000.00
FLEHFranklin FTS20190826ETF17.4652.1152.1152.110.000.00
FLEUBarclays ETN20190826ETN47.6225.9925.9925.990.000.00
FLEXFlex Ltd. Or20190826A10.529.351.622.607.726.74
FLFRFranklin FTS20190826ETF13.9712.5112.5112.510.000.00
FLGBFranklin FTS20190826ETF23.7330.9934.1633.69-3.17-2.70
FLGECredit Suiss20190826ETN59.3222.5113.9514.758.567.76
FLGRFranklin FTS20190826ETF14.9712.325.5012.326.820.00
FLGTFulgent Gene20190826A126.2285.8234.0738.1451.7547.68
FLHKFranklin FTS20190826ETF30.8537.2930.5339.546.75-2.25
FLHYFranklin Lib20190826ETF26.4716.9016.9016.900.000.00
FLIAFranklin Lib20190826ETF36.4621.0121.0121.010.000.00
FLICFirst of Lon20190826A29.5911.954.285.127.676.83
FLINFranklin FTS20190826ETF64.5323.14-9.00-9.0032.1432.14
FLIRFlir Systems20190826A7.8012.982.272.6410.7110.35
FLIYFranklin FTS20190826ETF14.2412.9313.0313.03-0.11-0.11
FLJHFranklin FTS20190826ETF53.6532.3232.3232.320.000.00
FLJPFranklin FTS20190826ETF12.0815.7515.7215.750.040.00
FLKRFranklin FTS20190826ETF100.10121.27121.27121.270.000.00
FLLFull House R20190826A319.98225.26-216.02-218.96441.28444.22
FLLAFranklin FTS20190826ETF19.006.216.216.210.000.00
FLLVFranklin Lib20190826ETF15.1915.2911.7312.853.562.44
FLMFirst Trust20190826ETF359.6456.6156.6156.610.000.00
FLMBFranklin Lib20190826ETF26.486.206.206.200.000.00
FLMIFranklin Lib20190826ETF17.328.088.088.080.000.00
FLMNFalcon Miner20190826A103.5778.2711.1610.8367.1167.44
FLMXFranklin FTS20190826ETF27.0824.9324.9324.930.000.00
FLNFirst Trust20190826ETF73.6650.4640.8450.469.620.00
FLNGFLEX LNG Ltd20190826A382.36241.90222.85227.7419.0514.17
FLNTFluent, Inc.20190826A41.9431.6012.4213.0219.1818.58
FLOFlowers Food20190826A4.7716.521.3514.2315.162.29
FLOTiShares Floa20190826ETF1.972.742.692.690.050.05
FLOWSPX FLOW, In20190826A27.72103.7415.1115.2188.6388.53
FLQDFranklin Lib20190826ETF25.7668.7965.2272.353.57-3.57
FLQEFranklin Lib20190826ETF92.2531.9931.9931.990.000.00
FLQGFranklin Lib20190826ETF149.9243.9343.9343.930.000.00
FLQHFranklin Lib20190826ETF25.50164.61176.71164.61-12.100.00
FLQLFranklin Lib20190826ETF7.702.120.320.091.802.03
FLQMFranklin Lib20190826ETF15.3825.7123.6724.582.041.13
FLQSFranklin Lib20190826ETF17.4642.3388.4798.69-46.14-56.36
FLRFluor Corpor20190826A8.227.081.922.845.174.25
FLRNSPDR Bloombe20190826ETF3.261.441.321.300.120.14
FLRTPacific Glob20190826ETF144.24148.36-23.35-14.91171.72163.27
FLRUFranklin FTS20190826ETF34.9145.7399.9145.73-54.180.00
FLSFlowserve Co20190826A6.9017.264.344.4812.9212.80
FLSAFranklin FTS20190826ETF36.6419.3820.1319.38-0.750.00
FLSWFranklin FTS20190826ETF107.7915.3015.3015.300.000.00
FLTFleetCor Tec20190826A9.358.716.817.021.901.69
FLTBFidelity Lim20190826ETF4.593.873.873.870.000.00
FLTRVanEck Vecto20190826ETF4.545.845.825.820.020.02
FLTWFranklin FTS20190826ETF17.1718.5318.5318.530.000.00
FLWS1-800-FLOWER20190826A14.7030.9532.6429.09-1.681.87
FLXNFlexion Ther20190826A26.5514.326.165.598.168.72
FLXSFlexsteel In20190826A137.5258.8847.8247.9711.0610.91
FLZAFranklin FTS20190826ETF34.2333.2232.2132.211.011.01
FMiShares MSCI20190826ETF20.079.557.007.192.552.36
FMAOFarmers & Me20190826A299.19123.31120.78122.822.520.48
FMATFidelity MSC20190826ETF11.896.826.476.480.350.34
FMBFirst Trust20190826ETF5.361.661.591.620.080.05
FMBHFirst Mid Ba20190826A85.4661.9899.1558.41-37.173.57
FMBIFirst Midwes20190826A8.6915.143.013.4112.1411.75
FMCFMC Corporat20190826A6.7513.273.555.029.728.25
FMCIForum Merger20190826A31.8644.4739.5339.534.954.95
FMFFirst Trust20190826ETF91.9838.2938.2938.290.000.00
FMHIFirst Trust20190826ETF28.0218.0317.4517.450.580.58
FMKFirst Trust20190826ETF37.7521.6217.2817.284.344.34
FMNBFarmers Nati20190826A44.0825.7320.8322.354.903.38
FNFabrinet20190826A18.487.954.024.323.933.63
FNBF.N.B. Corp20190826A9.737.482.773.524.713.95
FNCBFNCB Bancorp20190826A139.08115.00107.97105.947.029.05
FNCLFidelity MSC20190826ETF4.083.175.696.00-2.51-2.83
FNDFloor & Deco20190826A13.4512.394.8811.137.501.26
FNDASchwab Funda20190826ETF7.303.072.372.380.700.69
FNDBSchwab Funda20190826ETF10.9020.944.905.2616.0415.69
FNDCSchwab Funda20190826ETF18.0310.727.3310.113.390.61
FNDESchwab Funda20190826ETF7.823.091.230.981.862.11
FNDFSchwab Funda20190826ETF4.942.261.732.230.530.03
FNDXSchwab Funda20190826ETF4.582.302.412.01-0.100.29
FNFFidelity Nat20190826A4.604.351.631.652.722.70
FNGDMicroSectors20190826ETN10.9316.7610.0714.286.692.48
FNGOMicroSectors20190826ETN11.078.951.316.107.642.85
FNGUMicroSectors20190826ETN11.6110.999.809.191.191.79
FNGZMicroSectors20190826ETN10.2211.916.243.645.678.26
FNHCFedNat Holdi20190826A131.3676.9144.4151.5032.5025.41
FNIFirst Trust20190826ETF11.049.4612.3212.32-2.86-2.86
FNJNFinjan Holdi20190826A95.86103.6067.5367.0936.0736.51
FNKFirst Trust20190826ETF32.5512.4811.7411.920.740.56
FNKOFunko, Inc.20190826A20.0522.881.8011.8321.0811.05
FNLCFirst Bancor20190826A137.1763.2561.1660.622.102.64
FNVFranco-Nevad20190826A6.194.071.121.452.952.62
FNWBFirst Northw20190826A44.8820.5215.0017.445.523.09
FNXFirst Trust20190826ETF11.989.358.548.490.810.87
FNYFirst Trust20190826ETF39.1319.9819.5019.500.490.48
FOCSFocus Financ20190826A49.0928.7716.0518.1012.7110.66
FOEFerro Corpor20190826A15.499.420.591.088.838.33
FOLDAmicus Thera20190826A10.8910.325.486.444.843.88
FONRFonar Corpor20190826A73.9255.2830.4433.5524.8421.74
FORForestar Gro20190826A204.9087.6780.0781.087.616.59
FORDForward Indu20190826A185.20119.61119.61119.610.000.00
FORKFuling Globa20190826A648.30361.34252.12257.98109.22103.37
FORMFormFactor I20190826A23.9026.681.684.5225.0022.16
FORRForrester Re20190826A61.8640.2630.6030.889.669.38
FOSLFossil Group20190826A12.3615.231.874.1313.4211.10
FOVLiShares Focu20190826ETF17.93
FOXFox Corporat20190826A3.943.29-1.870.545.162.76
FOXAFox Corporat20190826A3.685.653.533.672.121.98
FOXFFox Factory20190826A30.0214.155.537.758.626.39
FPAFirst Trust20190826ETF70.9144.1442.9542.951.201.20
FPACFar Point Ac20190826A149.45118.87120.35118.55-1.470.33
FPAYFlexShopper,20190826A138.04129.7362.2465.8267.4963.90
FPEFirst Trust20190826ETF5.253.332.142.241.191.09
FPEIFirst Trust20190826ETF16.119.7114.8614.69-5.14-4.98
FPHFive Point H20190826A45.7626.2114.7012.1911.5114.02
FPIFarmland Par20190826A33.8722.1614.4613.227.698.94
FPRXFive Prime T20190826A40.8634.3112.4219.1221.8915.19
FPXFirst Trust20190826ETF4.903.121.912.141.210.98
FPXEFirst Trust20190826ETF19.9549.7464.6864.68-14.95-14.95
FPXIFirst Trust20190826ETF75.9937.8144.8644.86-7.05-7.05
FQALFidelity Qua20190826ETF9.254.754.084.080.670.67
FRFirst Indust20190826A7.403.94-0.310.564.253.37
FRAFFranklin Fin20190826A344.61245.74231.22243.8614.521.89
FRAKVanEck Vecto20190826ETF39.1729.2422.7627.256.481.99
FRANFrancesca''s20190826A120.7757.2329.8930.7027.3426.53
FRBAFirst Bank20190826A150.2597.9269.8570.0128.0827.92
FRBKRepublic Fir20190826A37.7930.042.072.3927.9727.65
FRCFirst Republ20190826A5.912.800.460.782.342.03
FRDFriedman Ind20190826A89.6440.34-2.0717.5842.4122.77
FRDMFreedom 10020190826ETF29.2613.2014.3414.34-1.13-1.13
FRELFidelity MSC20190826ETF4.515.600.821.214.784.39
FRGIFiesta Resta20190826A20.5925.893.736.7122.1619.17
FRIFirst Trust20190826ETF6.154.882.842.882.042.00
FRLGLarge Cap Gr20190826ETN66.8335.5810.1311.5025.4623.97
FRMEFirst Mercha20190826A21.177.451.712.135.745.32
FROFrontline Lt20190826A12.549.352.182.347.177.00
FRPHFRP Holdings20190826A214.7762.9216.5915.8946.3347.03
FRPTFreshpet, In20190826A24.7914.066.716.507.357.56
FRTFederal Real20190826A8.393.560.340.453.223.11
FRTAForterra, In20190826A55.5138.1012.8512.9625.2525.14
FSBFranklin Fin20190826A32.2418.876.049.0312.839.83
FSBCFSB Bancorp,20190826A273.48149.67149.67149.670.000.00
FSBWFS Bancorp,20190826A197.8468.0745.7863.5922.304.49
FSCTForeScout Te20190826A31.2334.8810.6311.1424.2523.74
FSEAFirst Seacoa20190826A80.6769.4659.0959.0910.3710.37
FSFGFirst Saving20190826A114.3962.0436.2636.2625.7825.78
FSIFlexible Sol20190826A175.39114.6697.43104.5517.2310.11
FSKFS KKR Capit20190826A17.7911.638.398.313.213.31
FSLRFirst Solar,20190826A10.707.802.602.845.204.96
FSLYFastly, Inc.20190826A33.9023.049.7511.8213.2911.22
FSMFORTUNA Silv20190826A24.9822.7612.9215.429.867.33
FSMBFirst Trust20190826ETF35.8335.9835.9835.980.000.00
FSMDFidelity Sma20190826ETF17.8112.279.7312.412.55-0.14
FSPFranklin Str20190826A35.8744.3455.5253.55-11.19-9.21
FSSFederal Sign20190826A12.835.401.832.183.573.22
FSTAFidelity MSC20190826ETF4.697.385.015.622.371.76
FSTRFoster (Lb)20190826A59.6230.3912.179.3918.2221.01
FSVFirstService20190826A40.6813.8710.109.703.764.17
FSZFirst Trust20190826ETF57.9429.8018.1225.1511.684.64
FTAFirst Trust20190826ETF3.572.710.580.842.121.87
FTACFinTech Acqu20190826A68.1369.5269.4069.490.120.02
FTAGFirst Trust20190826ETF50.3034.0534.0534.050.000.00
FTAIFortress Tra20190826A23.1610.289.119.131.511.49
FTCFirst Trust20190826ETF6.765.185.005.100.180.08
FTCHFarfetch Lim20190826A16.9219.384.194.9115.1914.47
FTCSFirst Trust20190826ETF3.563.731.252.092.481.63
FTDRfrontdoor, i20190826A30.3411.337.019.454.311.87
FTECFidelity MSC20190826ETF3.593.901.641.772.262.14
FTEKFuel Tech, I20190826A142.12109.5397.0798.6112.4610.92
FTFTFuture FinTe20190826A274.42210.53196.95201.6413.588.89
FTGCFirst Trust20190826ETF29.8220.3819.4919.490.890.89
FTHIFirst Trust20190826ETF28.6216.2115.5615.730.650.49
FTITechnipFMC p20190826A4.396.861.231.715.635.19
FTKFlotek Indus20190826A52.1759.82-1.805.7861.6154.03
FTLBFirst Trust20190826ETF39.5415.1015.1015.100.000.00
FTLSFirst Trust20190826ETF9.525.143.974.231.160.90
FTNTFortinet, In20190826A6.207.372.191.355.186.02
FTRFrontier Com20190826A47.1140.625.0518.8335.5821.79
FTRIFirst Trust20190826ETF119.0457.5157.5157.510.000.00
FTSFortis Inc.20190826A2.632.42-0.22-0.122.642.54
FTSDFranklin Lib20190826ETF7.196.315.045.041.271.27
FTSIFTS Internat20190826A53.4633.3515.7518.4817.6214.87
FTSLFirst Trust20190826ETF3.665.843.895.691.950.15
FTSMFirst Trust20190826ETF1.691.361.351.350.010.01
FTVFortive Corp20190826A5.523.585.674.24-2.09-0.66
FTXDFirst Trust20190826ETF24.0022.7622.7622.760.000.00
FTXGFirst Trust20190826ETF25.5524.0224.0224.020.000.00
FTXHFirst Trust20190826ETF47.2827.7328.9226.54-1.191.19
FTXLFirst Trust20190826ETF66.2015.7215.7115.720.000.00
FTXNFirst Trust20190826ETF38.0111.8615.1313.48-3.27-1.62
FTXOFirst Trust20190826ETF10.214.524.333.500.201.02
FTXRFirst Trust20190826ETF10.246.190.590.705.605.49
FUDE-TRACS UBS20190826ETN32.5927.4127.4127.410.000.00
FUEAB Svensk Ek20190826ETN2016.50
FULH.B. Fuller20190826A19.038.033.303.384.734.65
FULCFulcrum Ther20190826A524.02272.02199.86198.9472.1673.08
FULTFulton Finan20190826A7.0814.893.133.6311.7811.33
FUMBFirst Trust20190826ETF26.8929.4529.4529.450.000.00
FUNCedar Fair,20190826A21.1310.477.297.693.182.78
FUNCFirst United20190826A98.9034.2833.3233.520.960.75
FUNDSprott Focus20190826A90.3253.9451.2750.692.663.25
FUSBFirst US Ban20190826A109.93180.6728.3528.35152.32152.32
FUTProShares Ma20190826ETF37.2319.9022.2519.90-2.340.00
FUTYFidelity MSC20190826ETF5.1814.88-1.6714.5716.550.31
FUVArcimoto, In20190826A183.13139.1058.7650.2080.3488.90
FVFirst Trust20190826ETF7.926.055.305.560.750.50
FVALFidelity Val20190826ETF16.048.708.147.980.560.72
FVCFirst Trust20190826ETF10.014.473.193.661.280.81
FVCBFVCBankcorp,20190826A138.19109.5596.5996.8812.9612.67
FVDFirst Trust20190826ETF3.213.022.601.900.421.12
FVEFive Star Se20190826A514.51349.72276.79276.7972.9372.93
FVLFirst TrustV20190826ETF19.3310.2411.3611.36-1.12-1.12
FVRRFiverr Inter20190826A84.0151.8717.5714.3534.3037.52
FWDBAdvisorShare20190826ETF61.73
FWONALiberty Medi20190826A30.2618.307.689.1610.629.14
FWONKLiberty Medi20190826A13.0210.223.834.246.395.97
FXDFirst Trust20190826ETF6.275.592.211.903.383.68
FXGFirst Trust20190826ETF7.649.332.423.046.966.34
FXHFirst Trust20190826ETF6.797.572.124.885.452.69
FXIiShares Chin20190826ETF2.572.921.061.811.861.11
FXLFirst Trust20190826ETF6.326.113.924.282.191.83
FXNFirst Trust20190826ETF14.318.266.566.521.701.74
FXNCFIRST NATL C20190826A1352.351387.511387.511387.510.000.00
FXOFirst Trust20190826ETF6.703.472.612.770.860.70
FXPProShares Ul20190826ETF3.644.070.970.643.113.43
FXRFirst Trust20190826ETF6.658.936.855.792.093.24
FXUFirst Trust20190826ETF5.373.772.732.421.041.35
FXZFirst Trust20190826ETF9.069.249.599.91-0.34-0.66
FYCFirst Trust20190826ETF15.9311.156.496.664.664.50
FYLDCambria Fore20190826ETF79.4632.8932.8932.890.000.00
FYTFirst Trust20190826ETF48.1323.3124.0725.24-0.77-1.93
FYXFirst Trust20190826ETF10.976.155.465.620.690.54
GGENPACT LIMI20190826A6.387.214.875.032.332.18
GAACambria Glob20190826ETF24.9518.8911.0011.007.887.88
GABCGerman Ameri20190826A26.9112.670.863.4511.819.23
GAIAGaia, Inc. C20190826A68.1252.8311.1412.8041.6940.04
GAINGladstone In20190826A25.8739.53-8.54-8.2148.0747.74
GALSPDR SSgA Gl20190826ETF30.4214.3816.9116.91-2.52-2.52
GALTGalectin The20190826A42.7352.037.3730.5744.6621.46
GAMRETFMG Video20190826ETF53.5233.5727.6828.825.894.75
GARSGarrison Cap20190826A24.2123.6319.5224.064.11-0.44
GASSStealthGas,20190826A112.80123.8065.7967.7158.0156.09
GATXGATX Corpora20190826A20.557.153.402.133.755.03
GAZiPath Series20190826ETN455.77221.26221.26221.260.000.00
GBCIGlacier Banc20190826A11.056.300.761.195.545.10
GBDCGolub Capita20190826A13.8513.70-1.97-2.0515.7115.79
GBFiShares Gove20190826ETF14.2010.8710.8810.870.000.00
GBILGoldman Sach20190826ETF1.000.660.660.660.000.00
GBLGAMCO Invest20190826A126.9127.2924.7124.512.582.78
GBLIGlobal Indem20190826A202.54100.6084.6486.6315.9613.96
GBRNew Concept20190826A290.94187.52173.63185.2313.892.29
GBTGlobal Blood20190826A20.6515.396.8610.368.545.03
GBUYGoldman Sach20190826ETF15.408.958.958.950.000.00
GBXThe Greenbri20190826A16.4313.207.818.745.384.46
GCAPGain Capital20190826A44.9936.6434.2436.432.400.21
GCBCGreene Count20190826A315.74133.49114.99114.9918.5118.51
GCEClaymore/Rob20190826ETN1023.421050.731050.731050.730.000.00
GCIGannett Co.,20190826A9.908.024.174.993.853.02
GCOGenesco Inc.20190826A19.949.504.255.595.253.91
GCOWPacer Global20190826ETF64.5031.3131.3131.340.00-0.03
GCPGCP Applied20190826A19.639.853.623.456.246.42
GDGeneral Dyna20190826A6.978.491.204.297.294.20
GDATGoldman Sach20190826ETF9.6622.5927.5827.58-4.99-4.99
GDDYGoDaddy Inc20190826A6.934.652.973.421.691.22
GDENGolden Enter20190826A43.2234.3620.0021.2314.3613.14
GDMAGadsden Dyna20190826ETF15.5410.896.637.184.263.71
GDNAGoldman Sach20190826ETF15.576.963.646.393.320.56
GDOTGreen Dot Co20190826A16.959.448.017.511.431.93
GDPGoodrich Pet20190826A445.08209.92184.54194.7025.3715.22
GDVDPrincipal Ac20190826ETF58.7362.0862.0862.080.000.00
GDXVanEck Vecto20190826ETF3.362.860.220.682.642.19
GDXJVanEck Vecto20190826ETF2.472.34-0.070.202.412.14
GEGeneral Elec20190826A12.509.693.633.576.066.12
GECGreat Elm Ca20190826A365.43200.30-98.84-98.84299.14299.14
GECCGreat Elm Ca20190826A37.6838.9523.8223.8615.1315.09
GEFGreif, Inc.20190826A35.4151.149.3510.1741.7940.97
GEFBGreif, Inc.20190826A144.13109.21105.06110.354.15-1.14
GELGenesis Ener20190826A16.3118.6613.7214.654.954.01
GEMGoldman Sach20190826ETF15.4616.5015.9916.340.500.15
GENGenesis Heal20190826A117.38100.46101.81101.81-1.35-1.35
GENCGencor Indus20190826A138.2091.3263.9668.3427.3622.98
GENYPrincipal Mi20190826ETF37.602.793.162.79-0.370.00
GEOThe GEO Grou20190826A11.977.493.533.973.953.52
GEOSGeospace Tec20190826A91.4442.8621.9724.3620.8818.49
GERNGeron Corp20190826A73.36116.3553.9954.4662.3661.89
GESGuess?, Inc.20190826A8.288.250.252.978.035.32
GEVOGevo, Inc.20190826A71.1270.4326.6527.1043.7843.33
GFEDGuaranty Fed20190826A116.76101.89101.89101.890.000.00
GFFGriffon Corp20190826A17.0410.192.422.347.777.85
GFINGoldman Sach20190826ETF11.0721.2336.8229.43-15.59-8.21
GFNGeneral Fina20190826A322.1795.2281.5687.6313.667.59
GGGGraco Inc20190826A11.225.871.311.904.563.96
GHGuardant Hea20190826A23.3317.8614.3915.223.482.64
GHCGRAHAM HOLDI20190826A24.1923.8021.0519.543.234.44
GHLGreenhill &20190826A31.0324.377.2011.9517.1712.43
GHMGraham Corpo20190826A99.2228.9121.7019.767.219.16
GHSIGuardion Hea20190826A76.8093.7670.9174.6722.8519.09
GHYBGoldman Sach20190826ETF16.0711.4310.9910.780.450.65
GHYGiShares US &20190826ETF15.7311.9412.5311.06-0.580.88
GIBCGI Inc.20190826A5.9519.000.99-1.6318.0120.63
GIFIGulf Island20190826A82.5852.1733.7038.2118.4713.96
GIGBGoldman Sach20190826ETF7.087.887.867.860.010.01
GIGESoFi Gig Eco20190826ETF50.7557.8357.8357.830.000.00
GIGMGigaMedia Lt20190826A515.58211.6350.42231.45161.21-19.82
GIISPDR S&P Glo20190826ETF12.857.807.197.290.610.51
GIIIG-Iii Appare20190826A21.0019.693.223.1416.4616.54
GILGildan Activ20190826A4.233.370.951.052.422.32
GILDGilead Scien20190826A2.824.731.511.573.233.16
GILTGilat Satell20190826A72.6857.7654.9959.652.78-1.89
GISGeneral Mill20190826A2.363.021.480.611.552.42
GIXGigCapital2,20190826A64.750.190.190.18-0.010.01
GKOSGlaukos Corp20190826A17.736.854.094.162.762.69
GLGlobe Life I20190826A8.233.841.561.372.272.46
GLADGladstone Ca20190826A23.1520.1423.1321.58-2.99-1.43
GLBSGlobus Marit20190826A143.40137.2452.6962.6484.5574.60
GLBYWisdomTree Y20190826ETF47.005.765.765.760.000.00
GLBZGlen Burnie20190826A104.12104.17104.17104.170.000.00
GLDDGreat Lakes20190826A22.2514.853.194.4011.6610.44
GLDICredit Suiss20190826ETF46.8947.5722.1228.7825.4618.79
GLGTD Holdings,20190826A412.33243.44100.90100.55142.54142.89
GLIBAGCI Liberty,20190826A16.4410.403.176.717.233.69
GLMDGalmed Pharm20190826A360.94183.12163.13163.2919.9919.83
GLNGGolar LNG Lt20190826A16.0529.876.487.2823.3922.62
GLOBGLOBANT S.A.20190826A23.4211.194.824.646.366.55
GLOGGASLOG LTD20190826A18.9833.977.318.0426.6525.93
GLOPGASLOG PARTN20190826A22.2315.9710.3710.585.605.39
GLPGlobal Partn20190826A28.0021.4813.6714.067.817.42
GLPIGaming and L20190826A5.213.441.651.831.791.61
GLREGreenlight C20190826A37.9429.149.9111.2719.2317.87
GLTGlatfelter20190826A22.6111.004.124.906.886.11
GLUUGlu Mobile I20190826A24.2823.537.046.3616.4017.17
GLWCorning Inco20190826A3.853.010.741.172.271.83
GLYCGlycoMimetic20190826A61.4736.7928.8329.157.967.64
GMGeneral Moto20190826A2.902.681.320.861.361.82
GMANGoldman Sach20190826ETF15.9129.1942.2837.26-13.08-8.06
GMDAGamida Cell20190826A575.55335.3530.9648.31304.38287.04
GMEGameStop Cor20190826A26.3721.937.868.4914.0713.44
GMEDGLOBUS MEDIC20190826A10.003.82-4.83-5.178.658.98
GMFSPDR S&P Eme20190826ETF32.4217.4116.1316.341.281.08
GMHIGores Metrop20190826A119.52
GMLPGolar LNG Pa20190826A22.9616.367.648.038.728.33
GMOGeneral Moly20190826A262.71395.19186.77186.90208.42208.29
GMOMCambria Glob20190826ETF23.4228.5718.5033.8110.08-5.24
GMREGlobal Medic20190826A27.4115.753.034.2012.7311.56
GMSGMS Inc.20190826A18.907.160.612.116.555.05
GNAFMicroSectors20190826ETN6.804.711.593.343.121.37
GNCGNC Holdings20190826A52.7141.0422.0623.7618.9817.29
GNCAGenocea Bios20190826A215.35149.0875.3497.6973.7551.39
GNEGENIE ENERGY20190826A32.4616.792.684.5414.1112.25
GNKGENCO SHIPPI20190826A32.7629.5520.3715.769.3113.83
GNLGlobal Net L20190826A8.357.440.900.586.546.86
GNLNGreenlane Ho20190826A112.1483.5651.1755.9932.3827.57
GNMAiShares GNMA20190826ETF12.238.647.547.511.101.13
GNMKGenMark Diag20190826A41.2524.8111.4912.6913.3212.12
GNOMGlobal X Gen20190826ETF28.7420.4614.1314.236.336.24
GNPXGenprex, Inc20190826A540.21504.95412.18410.5092.7794.45
GNRSPDR S&P Glo20190826ETF15.3110.277.887.472.392.80
GNRCGENERAC HOLD20190826A11.644.691.482.563.212.13
GNTXGentex Corp20190826A5.067.392.853.154.544.26
GNTYGuaranty Ban20190826A106.6659.0752.7656.626.312.46
GNUSGenius Brand20190826A143.00173.3897.76106.7675.6266.62
GNWGenworth Fin20190826A22.7915.376.947.208.408.14
GOGrocery Outl20190826A51.7524.8317.8319.457.015.39
GOATVanEck Vecto20190826ETF42.8539.4376.3445.58-36.91-6.15
GOAUUS Global GO20190826ETF47.8290.0930.1630.3159.9359.78
GOEXGlobal X Gol20190826ETF173.53123.32117.63117.635.695.69
GOGLGolden Ocean20190826A19.2616.458.056.428.4010.03
GOGOGogo Inc.20190826A26.4621.545.656.8815.8914.66
GOLDBarrick Gold20190826A5.194.890.411.894.483.00
GOLFAcushnet Hol20190826A25.649.504.365.005.144.50
GOODGladstone Co20190826A18.008.323.103.725.214.60
GOOGAlphabet Inc20190826A5.703.510.021.063.492.46
GOOGLAlphabet Inc20190826A7.715.511.912.763.602.75
GOOSCanada Goose20190826A11.156.345.343.241.003.10
GOROGold Resourc20190826A30.6226.639.269.4217.3717.21
GOSSGossamer Bio20190826A63.6934.62-22.42-12.6657.0447.28
GOVTiShares U.S.20190826ETF3.772.502.242.410.260.09
GPAQGordon Point20190826A28.9089.3293.7493.74-4.42-4.42
GPCGenuine Part20190826A5.924.541.133.543.421.00
GPIGroup 1 Auto20190826A43.7316.568.268.378.308.19
GPKGraphic Pack20190826A7.546.931.221.675.715.26
GPLGreat Panthe20190826A43.6950.1233.8138.2516.3111.88
GPMTGranite Poin20190826A6.976.482.062.414.424.07
GPNGlobal Payme20190826A5.443.36-0.070.723.422.64
GPORGulfport Ene20190826A40.4831.9222.6224.849.116.89
GPREGreen Plains20190826A21.0115.174.234.4510.9410.73
GPRKGEOPARK LIMI20190826A26.0126.931.121.8525.8025.08
GPROGoPro, Inc.20190826A25.9927.5114.5717.3112.9410.19
GPSThe Gap, Inc20190826A6.538.465.467.252.991.22
GPXGP Strategie20190826A72.8926.266.336.4819.9319.78
GQREFlexShares G20190826ETF8.685.652.585.313.070.34
GRAW.R. Grace &20190826A8.114.041.091.182.942.85
GRAFGraf Industr20190826A29.9022.73-46.04-46.0468.7768.77
GRBKGreen Brick20190826A102.6852.4535.8237.8916.6314.55
GRCThe Gorman-R20190826A55.7135.2627.5128.097.757.17
GREKGlobal X MSC20190826ETF13.1723.2319.4621.423.811.85
GRESIQ ARB Globa20190826ETF10.535.99-2.74-2.748.738.73
GRIDFirst Trust20190826ETF19.0717.1715.7418.131.42-0.97
GRIFGriffin Indu20190826A302.02107.7888.3999.1619.398.62
GRINGrindrod Shi20190826A1863.28412.48352.33422.5860.15-10.11
GRMNGarmin Ltd20190826A4.562.930.260.562.672.37
GRNBVanEck Vecto20190826ETF20.7720.1021.5620.10-1.460.00
GRNQGreenpro Cap20190826A639.77666.10514.81514.81151.29151.29
GROWUS Global In20190826A189.12132.68113.30118.4519.3714.23
GRPNGroupon, Inc20190826A42.1832.8514.6414.8618.2117.99
GRTSGritstone On20190826A107.6885.6446.1647.5239.4838.13
GRUAB Svensk Ek20190826ETN171.24
GRUBGRUBHUB INC.20190826A8.936.642.532.114.114.53
GSGoldman Sach20190826A4.072.720.670.802.051.92
GSATGlobalstar,20190826A124.32118.48104.69107.1113.7911.36
GSBGlobalSCAPE,20190826A62.4837.0720.5022.4316.5714.64
GSBCGreat Southe20190826A76.7142.7528.5233.3314.239.42
GSCGS Connect S20190826ETN1445.7284.4984.4984.490.000.00
GSEUGoldman Sach20190826ETF55.5743.2622.0343.2621.230.00
GSEWGoldman Sach20190826ETF12.6114.609.148.035.456.57
GSHDGoosehead In20190826A52.7618.625.757.7212.8710.90
GSIEGoldman Sach20190826ETF23.3417.4717.1317.580.34-0.11
GSITGSI Technolo20190826A44.5435.8337.9338.41-2.10-2.58
GSJYGoldman Sach20190826ETF33.1527.797.9017.6219.8910.17
GSKYGreenSky, In20190826A40.9033.7720.1329.0113.644.76
GSLGlobal Ship20190826A135.8661.8536.2336.2325.6325.63
GSLCGoldman Sach20190826ETF3.8119.3916.140.373.2419.02
GSMFerroglobe P20190826A115.73246.00100.46177.74145.5368.25
GSPBarclays Ban20190826ETN23.9430.7139.4330.71-8.730.00
GSSGolden Star20190826A37.8877.3747.0947.4430.2730.01
GSSCGS ActiveBet20190826ETF14.2910.6110.8910.27-0.280.35
GSSTGoldman Sach20190826ETF3.833.043.043.040.000.00
GSUMGridsum Hold20190826A239.48122.38-43.58-44.01165.97166.40
GSVGold Standar20190826A102.8463.8146.4755.0617.348.75
GSYInvesco Ultr20190826ETF1.981.471.431.430.040.04
GTGoodyear Tir20190826A9.169.192.993.416.215.79
GTEGran Tierra20190826A80.4757.7925.5726.1532.2231.64
GTESGates Indust20190826A21.6726.407.327.4219.0918.99
GTHXG1 Therapeut20190826A55.2822.7811.3212.0811.4610.70
GTIMGood Times R20190826A356.89190.45154.57191.3835.88-0.93
GTIPGoldman Sach20190826ETF6.326.326.066.320.260.00
GTLSChart Indust20190826A24.6911.256.586.404.674.85
GTNGray Televis20190826A12.948.786.406.062.382.72
GTNAGray Televis20190826A1113.14256.98256.98256.980.000.00
GTOInvesco Tota20190826ETF31.4516.0815.4215.710.650.37
GTSTriple-S Man20190826A27.4515.40-0.833.8416.2311.56
GTTGTT Communic20190826A24.1241.44-2.282.2643.7239.18
GTXGarrett Moti20190826A25.5511.155.846.405.314.75
GTYGetty Realty20190826A21.6611.595.626.515.975.08
GTYHGTY Technolo20190826A199.6761.2560.0660.821.200.44
GUDBSage ESG Int20190826ETF47.5529.6129.6129.610.000.00
GULFWisdomTree20190826ETF154.14120.45116.44118.874.011.58
GUNRFlexShares G20190826ETF4.872.051.451.680.590.37
GUREGulf Resourc20190826A73.8437.98-9.408.7647.3829.22
GURUGlobal X Gur20190826ETF20.5925.3624.8425.240.530.12
GUSHDirexion Dai20190826ETF34.1529.4919.0920.7210.408.77
GVGoldfield Co20190826A76.4548.7535.9339.4412.839.32
GVAGranite Cons20190826A21.2910.335.986.034.364.30
GVALCambria Glob20190826ETF34.846.726.726.720.000.00
GVIiShares Inte20190826ETF3.943.273.193.280.090.00
GVIPGoldman Sach20190826ETF15.7646.1729.8427.4616.3218.71
GVPGSE Systems,20190826A648.01592.14188.74243.34403.40348.80
GWBGreat Wester20190826A14.704.640.030.144.624.50
GWGHGWG Holdings20190826A159.93195.26187.75184.397.5110.87
GWREGUIDEWIRE SO20190826A15.144.711.161.343.563.37
GWRSGlobal Water20190826A146.85110.65107.73107.452.923.20
GWWW.W. Grainge20190826A11.705.350.922.514.432.84
GWXSPDR S&P Int20190826ETF33.2110.1410.6810.74-0.54-0.60
GXCSPDR S&P Chi20190826ETF7.616.085.765.570.320.51
GXFGlobal X FTS20190826ETF89.8676.5976.5976.590.000.00
GXGGlobal X MSC20190826ETF55.0832.2528.8328.793.423.47
GXGXGX Acquisito20190826A95.79
GYLDArrow Dow Jo20190826ETF66.4933.3539.3039.30-5.94-5.94
GYROGyrodyne, LL20190826A319.15
HHyatt Hotels20190826A9.484.511.021.653.492.86
HAHawaiian Hol20190826A15.5612.352.993.569.368.79
HACKETFMG Prime20190826ETF12.507.775.936.181.841.59
HAEHaemonetics20190826A18.316.451.502.104.954.35
HAFCHanmi Financ20190826A30.9915.262.624.8912.6410.37
HAILSPDR S&P Ken20190826ETF40.8084.1698.3784.16-14.210.00
HAINHain Celesti20190826A11.4513.061.832.7411.2310.32
HALHalliburton20190826A5.744.874.521.260.353.60
HALLHallmark Fin20190826A38.8918.349.4011.518.946.84
HALOHalozyme The20190826A18.5712.670.912.6411.7610.03
HAPVanEck Vecto20190826ETF22.527.387.117.110.260.26
HARPHarpoon Ther20190826A121.03141.6558.47119.0083.1822.65
HASHasbro, Inc.20190826A7.055.111.961.313.153.79
HASIHANNON ARMST20190826A11.616.011.752.724.263.30
HAUZXtrackers In20190826ETF20.3013.9715.9616.86-1.99-2.88
HAWXiShares Curr20190826ETF40.9335.1235.1235.120.000.00
HAYNHaynes Inter20190826A45.0517.959.649.948.318.01
HBANHuntington B20190826A8.037.190.831.116.366.09
HBBHamilton Bea20190826A93.3150.2136.2538.2313.9711.98
HBCPHome Bancorp20190826A151.9977.5871.4975.386.092.20
HBIHanesbrands,20190826A7.476.383.132.413.273.96
HBIOHarvard Bios20190826A99.7065.1736.8237.8728.3527.30
HBMHudbay Miner20190826A32.4227.2413.4414.1913.8013.05
HBMDHoward Banco20190826A175.0776.4970.9871.395.505.10
HBNCHorizon Banc20190826A23.7713.712.803.8110.919.91
HBPHuttig Build20190826A387.16105.13106.14106.07-1.01-0.94
HCAHCA Healthca20190826A6.853.432.022.011.401.41
HCACHennessy Cap20190826A30.0530.07-10.03-10.0340.1040.10
HCAPHarvest Capi20190826A81.4442.5828.8836.2213.696.36
HCATHealth Catal20190826A38.2326.8715.2118.0511.668.82
HCCWarrior Met20190826A14.3410.862.433.278.437.59
HCCHHL Acquisiti20190826A22.6119.7119.7119.710.000.00
HCCIHeritage-Cry20190826A78.3739.933.899.1536.0430.78
HCFTHunt Compani20190826A62.4037.3629.3930.677.976.69
HCHCHC2 Holdings20190826A76.1252.0133.2536.2418.7615.77
HCIHCI Group, I20190826A45.3219.2812.6213.406.665.88
HCKTHackett Grou20190826A33.8114.036.496.337.547.71
HCRHi-Crush Inc20190826A63.9974.3441.7644.7332.5929.61
HCSGHealthcare S20190826A16.0614.073.233.5310.8510.54
HDHome Depot,20190826A3.002.311.271.481.050.84
HDEFXtrackers MS20190826ETF16.0914.5213.1114.331.410.18
HDGProShares He20190826ETF17.885.185.905.90-0.72-0.72
HDGEAdvisorShare20190826ETF16.2711.3412.5512.60-1.19-1.26
HDMVFirst Trust20190826ETF29.2125.2624.0124.841.250.43
HDSHD Supply Ho20190826A4.5514.231.572.0912.6612.15
HDSNHudson Techn20190826A190.65163.72100.08129.7463.6433.99
HDViShares Core20190826ETF2.032.780.23-0.672.563.45
HEHawaiian Ele20190826A8.163.341.952.261.391.08
HEARTurtle Beach20190826A35.3028.4313.5613.3514.8615.08
HEBTHebron Techn20190826A137.8492.0064.8166.5427.1925.46
HECOStrategy Sha20190826ETF19.4413.3213.4213.59-0.10-0.27
HEDJWisdomTree E20190826ETF2.941.350.580.930.770.42
HEEMiShares Curr20190826ETF15.9046.2431.4032.8414.8513.40
HEESH&E Equipmen20190826A30.8083.3020.1217.4763.1865.83
HEFAiShares Curr20190826ETF3.552.750.110.902.641.85
HEIHEICO Corpor20190826A10.395.181.441.643.743.54
HEIAHEICO CORP C20190826A15.464.602.243.262.361.34
HELEHelen Of Tro20190826A25.9514.676.938.557.746.12
HEPHolly Energy20190826A19.0915.594.8511.5510.744.04
HEPAHepion Pharm20190826A200.96108.13-31.39-25.68139.52133.81
HERDPacer Cash C20190826ETF31.8329.3829.3829.380.000.00
HESHess Corpora20190826A6.2411.070.613.0310.478.04
HESMHess Midstre20190826A32.9510.2612.4810.51-2.22-0.25
HEWCiShares Curr20190826ETF30.0310.5311.5311.69-1.00-1.16
HEWGiShares Curr20190826ETF4.713.41-1.67-1.125.084.53
HEWIiShares Curr20190826ETF30.7422.1322.1322.130.000.00
HEWJiShares Curr20190826ETF3.513.402.332.501.070.89
HEWLiShares Curr20190826ETF60.34
HEWUiShares Curr20190826ETF57.5331.8827.4027.404.484.48
HEWWiShares Curr20190826ETF21.4012.428.060.294.3612.13
HEWYiShares Curr20190826ETF87.29
HEXOHEXO Corp.20190826A25.1219.8416.1816.173.663.62
HEZUiShares Curr20190826ETF3.453.293.152.020.141.27
HFBLHome Federal20190826A370.94
HFCHOLLYFRONTIE20190826A6.027.880.271.567.616.33
HFFGHF Foods Gro20190826A451.38613.40596.76603.8416.649.56
HFWAHeritage Fin20190826A24.888.052.693.395.364.66
HFXEIQ 50 Percen20190826ETF33.4531.7631.7631.760.000.00
HFXIIQ 50 Percen20190826ETF31.9017.3917.9616.68-0.570.71
HFXJIQ 50 Percen20190826ETF29.6712.4212.4212.420.000.00
HGSHChina HGS Re20190826A1547.153723.47693.86693.863029.603029.60
HGVHilton Grand20190826A8.284.592.862.701.721.89
HHCThe Howard H20190826A22.196.732.833.363.903.37
HHHHWealthbridge20190826A649.25638.28633.24638.285.030.00
HHSHarte-Hanks,20190826A153.34129.8887.51108.0042.3721.88
HHTHuitao Techn20190826A187.23118.6635.9967.5482.6751.12
HIHillenbrand,20190826A12.047.273.904.493.382.78
HIBBHibbett Spor20190826A19.4411.56-3.03-1.2614.5912.81
HIGThe Hartford20190826A3.004.030.431.383.612.65
HIHOHighway Hold20190826A303.69173.41173.41173.410.000.00
HIIHuntington I20190826A14.715.801.492.124.303.68
HILHill Interna20190826A107.3531.7130.4628.071.263.65
HIPSGraniteShare20190826ETF156.3454.7654.7654.760.000.00
HIWHighwoods Pr20190826A6.954.463.053.221.411.24
HJLIHancock Jaff20190826A279.25324.08317.56317.566.526.52
HJPXiShares Curr20190826ETF34.39
HLHecla Mining20190826A59.7647.8523.5826.9724.2720.89
HLALWahed FTSE U20190826ETF8.8924.7325.7325.73-1.00-1.00
HLFHerbalife Nu20190826A6.784.651.491.593.163.08
HLIHoulihan Lok20190826A13.425.752.193.113.562.64
HLIOHelios Techn20190826A62.8054.8636.7136.8618.1518.00
HLITHarmonic Inc20190826A23.2763.0119.2513.4143.7649.60
HLNEHamilton Lan20190826A48.8916.295.236.1411.0610.15
HLTHilton World20190826A4.122.120.150.511.971.61
HLXHelix Energy20190826A16.4114.908.588.826.326.08
HMHCHoughton Mif20190826A23.6526.714.765.3021.9521.44
HMLPHOEGH LNG PA20190826A25.6015.8211.9111.673.924.15
HMNHorace Mann20190826A32.3810.254.674.985.585.30
HMNFHMN Financia20190826A228.3799.878.498.4991.3791.37
HMOPHartford Mun20190826ETF26.6617.5617.5617.560.000.00
HMSTHomeStreet,20190826A16.7511.321.162.5510.168.76
HMSYHMS Holdings20190826A14.4210.504.304.766.205.74
HMTVHemisphere M20190826A47.9081.5516.9016.8764.6564.68
HNDLStrategy Sha20190826ETF32.3522.3522.1422.140.210.21
HNGRHanger Inc.20190826A35.7418.057.719.4610.348.59
HNIHNI Corporat20190826A20.107.183.192.823.994.36
HNNAHennessy Adv20190826A95.02114.4141.8841.9072.5372.51
HNRGHallador Ene20190826A54.6643.2526.9227.3816.3315.87
HOFTHooker Furni20190826A50.2781.7838.3137.1143.4844.68
HOGHarley-David20190826A6.285.210.520.754.704.47
HOLDAdvisorShare20190826ETF8.545.005.005.000.000.00
HOLIHollsys Auto20190826A41.5728.425.884.7622.5423.66
HOLXHologic Inc20190826A5.047.592.122.025.485.59
HOMBHome BancSha20190826A10.9423.242.384.5920.8718.66
HOMEAt Home Grou20190826A16.8312.501.824.8410.687.64
HOMZHoya Capital20190826ETF25.1110.13-3.57-7.3113.7117.44
HONHoneywell In20190826A3.193.101.021.692.081.41
HONEHarborOne Ba20190826A13.139.893.784.926.114.97
HOOKHOOKIPA Phar20190826A289.59247.87199.85212.6048.0235.27
HOPEHope Bancorp20190826A9.4915.935.865.9510.079.98
HOTHHoth Therape20190826A874.37859.26828.81817.3630.4541.89
HOVHovnanian En20190826A73.3043.871.675.7642.2238.11
HPHelmerich &20190826A9.949.761.502.568.267.22
HPEHewlett Pack20190826A7.885.742.432.203.313.54
HPPHudson Pacif20190826A7.204.583.292.981.281.60
HPQHP Inc.20190826A5.684.631.291.543.343.09
HPRHighPoint Re20190826A90.6672.9130.4133.7242.4938.98
HQYHealthEquity20190826A16.006.953.314.493.642.45
HRHealthcare R20190826A5.463.750.961.782.781.97
HRBH&R Block, I20190826A4.073.590.981.662.621.94
HRCHILL-ROM HOL20190826A11.395.792.723.363.082.43
HRIHerc Holding20190826A37.4117.3610.8511.256.526.12
HRLHormel Foods20190826A3.234.210.911.773.292.44
HROWHarrow Healt20190826A63.3938.9414.3619.1324.5819.81
HRTGHERITAGE INS20190826A25.4913.555.205.518.358.04
HRTXHeron Therap20190826A19.059.932.113.047.826.89
HRZNHorizon Tech20190826A28.2325.1419.6521.795.483.35
HSCHarsco Corpo20190826A17.376.592.662.873.933.72
HSCZiShares Curr20190826ETF20.4812.0714.6214.51-2.55-2.45
HSDTHelius Medic20190826A268.08271.54216.94222.2754.6049.27
HSICHenry Schein20190826A4.7712.700.735.2511.977.45
HSIIHeidrick & S20190826A35.4556.4913.3014.4143.1942.08
HSKAHeska Corp20190826A61.0729.8524.0825.995.773.86
HSPXGlobal X S&P20190826ETF70.9850.3716.7938.6133.5811.76
HSRTHartford Sho20190826ETF26.6314.2314.2314.230.000.00
HSTHost Hotels20190826A6.4113.744.134.789.618.97
HSTMHealthStream20190826A26.9332.982.363.1230.6229.85
HSYThe Hershey20190826A4.202.790.971.121.821.68
HTHersha Hospi20190826A16.3110.535.507.465.023.07
HTAHEALTHCARE T20190826A4.223.320.550.852.762.46
HTABHartford Sch20190826ETF32.630.00
HTBIHomeTrust Ba20190826A57.1476.3962.9864.9713.4211.42
HTBKHeritage Com20190826A18.0015.49-0.834.8016.3210.69
HTBXHeat Biologi20190826A315.28200.40198.50204.001.90-3.60
HTECROBO Global20190826ETF18.7321.4918.8718.872.622.62
HTGCHercules Cap20190826A8.689.940.120.549.859.50
HTGMHTG Molecula20190826A50.9136.3624.8925.4311.4710.93
HTHHILLTOP HOLD20190826A12.976.843.955.612.891.23
HTLDHeartland Ex20190826A18.356.802.282.614.524.20
HTLFHeartland Fi20190826A15.8516.213.843.2612.3712.96
HTRBHartford Tot20190826ETF64.0658.7058.7058.700.000.00
HTUSHull Tactica20190826ETF30.47223.319.749.81213.57213.50
HTZHertz Global20190826A9.427.221.271.175.956.05
HUBBHubbell Inco20190826A21.326.583.693.842.892.73
HUBGHUB Group In20190826A25.666.801.321.595.485.21
HUBSHUBSPOT, INC20190826A17.408.863.334.015.524.84
HUDHudson Ltd.20190826A36.1618.8710.9913.647.885.23
HUMHumana Inc.20190826A8.844.200.410.563.793.64
HUNHuntsman Cor20190826A6.4313.271.031.1012.2612.19
HURCHurco Cos In20190826A75.6423.3219.8519.343.473.97
HURNHuron Consul20190826A32.7512.613.604.749.007.87
HUSAHouston Amer20190826A208.29326.69287.42366.6439.27-39.95
HUSEStrategy Sha20190826ETF17.8013.7613.2113.820.55-0.06
HUSVFirst Trust20190826ETF10.008.268.058.170.210.09
HVBCHV Bancorp,20190826A57.1944.5645.8145.81-1.25-1.25
HVTHaverty Furn20190826A19.097.823.293.884.533.94
HVTAHaverty Furn20190826A263.24
HWBKHawthorn Ban20190826A255.50157.50129.46134.5128.0422.99
HWCHancock Whit20190826A17.2623.737.3919.4716.344.26
HWCCHouston Wire20190826A253.67111.0925.1126.8285.9884.27
HWKNHawkins Inc20190826A96.2447.2436.3037.89