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 Avg20190827A8.016.232.703.173.523.06
ETF_AvgVW ETF Avg20190827ETF2.293.832.662.821.171.02
ETN_AvgVW ETN Avg20190827ETN19.8414.9310.9610.923.984.01
AAgilent Tech20190827A3.7810.959.369.821.591.13
AAAlcoa Corpor20190827A6.406.103.202.922.923.18
AAAUPerth Mint P20190827ETF6.896.824.274.692.552.13
AADRAdvisorShare20190827ETF35.8422.0021.6521.650.360.36
AALAmerican Air20190827A4.367.683.904.583.813.11
AAMCAltisource A20190827A2205.19191.58191.58191.580.000.00
AAMEAtlantic Ame20190827A314.86259.43214.32259.4345.110.00
AANAaron's, Inc20190827A12.776.293.883.682.412.61
AAOIApplied Opto20190827A27.6615.722.142.5513.5813.16
AAONAaon Inc20190827A65.9622.3612.5113.519.848.85
AAPADVANCE AUTO20190827A7.503.790.911.022.882.77
AAPLApple Inc.20190827A1.101.180.150.291.030.89
AATAMERICAN ASS20190827A12.2524.480.991.1223.4923.37
AAUAlmaden Mine20190827A45.4880.1057.3358.5622.7721.54
AAWWAtlas Air Wo20190827A21.4428.570.360.8628.2127.71
AAXJiShares MSCI20190827ETF1.571.130.360.570.760.56
AAXNAxon Enterpr20190827A23.7713.296.497.386.805.91
ABAllianceBern20190827A20.0116.699.6211.357.075.34
ABBVABBVIE INC.20190827A2.752.672.002.130.670.54
ABCAmerisourceB20190827A7.763.710.511.333.202.38
ABCBAmeris Banco20190827A13.9811.091.011.0610.0810.03
ABEOAbeona Thera20190827A68.9153.0141.5740.6611.4412.35
ABGAsbury Autom20190827A34.1211.125.376.585.754.55
ABIOARCA biophar20190827A291.20178.72104.13113.8374.5964.89
ABMABM Industri20190827A12.445.892.382.623.513.26
ABMDAbiomed Inc20190827A17.1710.486.146.564.353.93
ABRArbor Realty20190827A8.226.242.742.853.503.39
ABTAbbott Labor20190827A2.492.090.400.851.691.25
ABTXAllegiance B20190827A43.2619.7410.0310.449.709.29
ABUSArbutus Biop20190827A166.20115.7660.8861.4254.8954.35
ACAssociated C20190827A159.1153.5055.2155.21-1.71-1.71
ACAArcosa, Inc.20190827A32.2911.524.574.786.956.75
ACADAcadia Pharm20190827A16.7311.203.882.647.328.56
ACAMAcamar Partn20190827A101.52
ACBAurora Canna20190827A17.7922.4915.4716.547.025.95
ACBIAtlantic Cap20190827A20.0134.14-7.73-4.6441.8738.78
ACCAmerican Cam20190827A9.363.720.340.893.382.83
ACCOAcco Brands20190827A11.579.432.873.256.566.18
ACERAcer Therape20190827A174.7391.5570.9071.9920.6619.57
ACESALPS Clean E20190827ETF12.85133.5272.47162.9261.05-29.40
ACGLArch Capital20190827A5.473.972.742.571.221.40
ACHCAcadia Healt20190827A15.565.622.162.823.462.80
ACHVAchieve Life20190827A166.13161.4481.4681.3379.9880.11
ACIAAcacia Commu20190827A9.093.851.100.962.752.90
ACIOAptus Collar20190827ETF42.6615.9514.0415.891.910.06
ACIUAC Immune SA20190827A78.6660.5716.3419.6544.2340.92
ACIWACI Worldwid20190827A6.9511.07-0.070.2311.1510.84
ACLSAxcelis Tech20190827A20.5015.432.332.8113.1012.62
ACMAecom20190827A9.125.202.022.383.182.82
ACMRACM Research20190827A51.0924.3810.0610.5014.3213.88
ACNAccenture PL20190827A4.133.252.162.181.101.07
ACNBACNB Corp20190827A145.0280.4467.0472.7813.397.66
ACORAcorda Thera20190827A32.9627.196.388.8420.8118.36
ACREAres Commerc20190827A12.0512.689.2710.073.412.62
ACRSAclaris Ther20190827A46.3990.5372.6380.6617.919.88
ACRXAcelRx Pharm20190827A47.0561.637.8311.2453.8050.39
ACSGXtrackers MS20190827ETF9.85
ACSIAmerican Cus20190827ETF10.8030.0127.1526.202.863.81
ACSTAcasti Pharm20190827A69.4155.9725.5828.7230.3927.24
ACTAdvisorShare20190827ETF21.3224.5313.5424.8010.99-0.27
ACTGAcacia Resea20190827A74.0349.0426.2424.5122.8024.53
ACTTAct II Globa20190827A64.6222.8317.1117.895.724.94
ACUAcme United20190827A173.38105.5498.15100.487.395.06
ACWFiShares Edge20190827ETF31.4618.8419.0419.58-0.20-0.74
ACWIiShares MSCI20190827ETF1.461.610.100.321.511.29
ACWViShares Edge20190827ETF6.792.692.312.440.380.25
ACWXiShares MSCI20190827ETF2.291.810.610.681.201.13
ACYAeroCentury20190827A403.05250.14233.27233.2716.8716.87
ADBEAdobe Inc.20190827A6.075.302.673.622.621.68
ADCAgree Realty20190827A10.194.910.652.084.262.83
ADESAdvanced Emi20190827A35.1724.43-0.35-1.3124.7825.74
ADIAnalog Devic20190827A3.422.94-1.17-0.774.113.72
ADILAdial Pharma20190827A465.29191.55144.17144.1747.3747.37
ADMArcher Danie20190827A2.944.511.150.953.373.56
ADMAADMA Biologi20190827A33.0623.618.119.6615.5013.96
ADMPAdamis Pharm20190827A111.1079.8766.0065.1913.8614.68
ADMSAdamas Pharm20190827A48.2528.9610.2113.1418.7515.82
ADNTAdient plc O20190827A16.5638.573.653.2135.1135.36
ADPAutomatic Da20190827A4.565.533.784.011.751.52
ADPTAdaptive Bio20190827A60.7831.8817.4818.0114.4013.87
ADREInvesco BLDR20190827ETF31.8515.172.542.5412.6312.63
ADROAduro Biotec20190827A113.5779.5852.8551.9326.7327.66
ADSAlliance Dat20190827A7.674.251.301.922.952.32
ADSKAutodesk Inc20190827A5.287.255.385.881.861.37
ADSWAdvanced Dis20190827A3.103.162.072.191.090.97
ADTADT Inc.20190827A23.5712.819.069.613.743.19
ADTNAdtran Inc20190827A27.6924.213.415.1520.8019.06
ADUSAddus HomeCa20190827A52.2223.257.027.9516.2315.30
ADVMAdverum Biot20190827A31.8014.466.116.918.357.55
ADXSAdvaxis, Inc20190827A72.22120.8885.3196.8335.5724.05
AEAdams Resour20190827A108.6044.1034.3938.199.715.91
AEEAmeren Corpo20190827A3.862.401.971.580.430.82
AEGNAegion Corp20190827A36.5337.531.312.4336.2235.10
AEHRAehr Test Sy20190827A187.65150.9836.9839.16114.00111.82
AEISAdvanced Ene20190827A25.2715.932.722.5013.2113.43
AELAmerican Equ20190827A14.977.942.503.045.444.90
AEMAgnico Eagle20190827A4.303.530.740.682.792.85
AEMDAETHLON MEDI20190827A229.87245.99267.41243.53-21.422.46
AEOAmerican Eag20190827A6.566.06-0.771.766.834.31
AEPAmerican Ele20190827A3.662.760.240.562.522.20
AERAercap Holdi20190827A5.423.100.15-0.102.953.21
AERIAerie Pharma20190827A30.5816.08-3.12-2.8019.2018.87
AESAES Corporat20190827A6.886.392.263.314.133.09
AESEAllied Espor20190827A172.07106.8151.0863.5055.7343.31
AEYADDvantage T20190827A271.36103.78257.7175.19-153.9328.58
AEYEAudioEye, In20190827A257.09257.63203.52229.2854.1128.35
AEZSAeterna Zent20190827A125.5895.3856.1959.7739.1935.61
AFCAllied Capit20190827A64.0442.9532.9235.6010.037.35
AFGAmerican Fin20190827A9.425.491.801.853.703.65
AFHAtlas Financ20190827A200.18212.58195.24180.6017.3431.98
AFIArmstrong Fl20190827A38.2520.299.079.6511.2210.65
AFIFAnfield Univ20190827ETF37.7942.3642.3142.310.050.05
AFINAmerican Fin20190827A30.9631.3310.8710.6920.4720.64
AFKVanEck Vecto20190827ETF57.735.676.066.15-0.39-0.48
AFLAflac Inc.20190827A2.332.970.440.802.532.17
AFMDAffimed N.V.20190827A48.6341.1331.1528.969.9812.16
AFTYPacer CSOP F20190827ETF27.7321.1021.5521.40-0.45-0.30
AFYAAfya Limited20190827A94.4038.6933.8633.904.834.79
AGFIRST MAJEST20190827A8.907.553.303.794.253.76
AGCOAGCO Corpora20190827A7.453.880.991.332.892.55
AGEAgeX Therape20190827A149.17119.44209.58146.08-90.13-26.64
AGENAgenus Inc.20190827A37.7729.0113.9715.8115.0413.20
AGFSAgroFresh So20190827A112.7573.0161.5055.7811.5117.23
AGGiShares Core20190827ETF0.880.900.580.670.320.23
AGGPIQ Enhanced20190827ETF7.943.413.303.360.110.05
AGGYWisdomTree Y20190827ETF7.416.375.525.190.851.18
AGIAlamos Gold20190827A13.8110.993.094.357.906.63
AGIOAgios Pharma20190827A34.5917.006.337.6110.679.39
AGLEAeglea BioTh20190827A94.8474.7653.0354.1121.7320.65
AGMFederal Agri20190827A51.6327.1613.8515.3713.3111.79
AGMAFederal Agri20190827A288.14277.65183.43183.4394.2294.22
AGMHAGM Group Ho20190827A296.3479.39-20.8639.04100.2540.35
AGNAllergan plc20190827A2.684.743.483.851.260.90
AGNCAGNC Investm20190827A6.565.612.622.592.983.01
AGNDWisdomTree T20190827ETF26.6516.8716.7616.970.10-0.10
AGOAssured Guar20190827A6.783.250.591.032.662.22
AGRAvangrid, In20190827A7.338.960.377.228.591.73
AGROADECOAGRO S.20190827A26.1612.353.934.628.427.73
AGRXAgile Therap20190827A142.0884.3256.0454.4128.2629.90
AGSPlayAGS, Inc20190827A61.8318.8113.1413.325.675.48
AGTiShares MSCI20190827ETF50.30129.09129.09129.090.000.00
AGTCApplied Gene20190827A126.5573.6222.8223.6350.8049.99
AGXArgan, Inc20190827A34.8615.713.406.7212.308.99
AGYSAgilysys, In20190827A27.3917.316.927.8410.399.47
AGZiShares Agen20190827ETF4.582.642.562.610.080.04
AGZDWisdomTree T20190827ETF22.188.848.798.790.050.05
AHCA.H. Belo Co20190827A59.3335.7235.8135.59-0.090.13
AHHArmada Hoffl20190827A11.3320.937.1117.7313.823.20
AHPIAllied Healt20190827A296.37195.72229.18229.18-33.47-33.47
AHTAshford Hosp20190827A42.4935.0517.1420.1617.9214.83
AIArlington As20190827A19.4211.246.436.994.754.22
AIAiShares Asia20190827ETF15.9310.098.819.521.270.57
AIEQAI Powered E20190827ETF26.9029.8531.0529.71-1.200.14
AIGAmerican Int20190827A2.982.521.201.431.321.09
AIHSSenmiao Tech20190827A702.66367.83117.34120.14250.49236.91
AIIQAI Powered I20190827ETF20.1326.0226.0226.020.000.00
AIMCAltra Indust20190827A25.1320.211.463.2018.7517.01
AIMTAimmune Ther20190827A23.5513.931.013.4312.9510.54
AINAlbany Inter20190827A24.769.294.484.334.814.96
AINCAshford Inc.20190827A326.94302.20163.61162.06138.59140.14
AINVApollo Inves20190827A9.827.593.172.434.425.16
AIQGlobal X Fut20190827ETF48.6759.5936.1336.4023.4623.19
AIRAAR Corp.20190827A27.6711.7810.4010.471.371.31
AIRGAirgain, Inc20190827A79.9432.3512.0813.0420.2719.30
AIRIAir Industri20190827A283.20221.09185.48185.9535.6135.14
AIRRFirst Trust20190827ETF14.9115.5012.8115.932.68-0.43
AIRTAir T Inc20190827A791.29427.89386.95433.2440.94-5.35
AITApplied Indu20190827A20.539.123.903.235.225.89
AIVApartment In20190827A4.574.641.041.113.603.54
AIZAssurant, In20190827A7.957.951.963.165.994.79
AJGArthur J. Ga20190827A4.773.311.131.502.181.81
AJRDAerojet Rock20190827A15.996.355.434.750.921.59
AJXGreat Ajax C20190827A21.4414.2412.8013.121.441.12
AKAMAkamai Techn20190827A6.627.790.382.097.425.71
AKBAAkebia Thera20190827A26.9322.5412.7513.599.778.93
AKCAAkcea Therap20190827A69.5840.9421.2323.1419.7117.80
AKERAkers Biosci20190827A217.84173.42124.12144.4649.3028.97
AKGAsanko Gold20190827A94.0772.7357.3162.4915.3410.17
AKRAcadia Realt20190827A12.224.682.082.582.602.10
AKROAkero Therap20190827A187.4484.1749.5962.9934.5821.18
AKRXAkorn, Inc.20190827A36.2330.102.56-1.9827.5232.06
AKTSAKOUSTIS TEC20190827A36.5122.804.696.5918.1116.21
ALAir Lease Co20190827A10.554.913.353.621.551.29
ALACAlberton Acq20190827A46.1539.3339.3339.330.000.00
ALBAlbemarle Co20190827A6.695.762.482.693.293.08
ALBOAlbireo Phar20190827A141.0861.5241.3741.8020.1519.73
ALCAlcon Inc. O20190827A3.612.030.370.721.671.32
ALCOAlico Inc20190827A160.71119.0187.1695.2631.8523.75
ALDXAldeyra Ther20190827A77.3632.284.276.5328.0125.75
ALEALLETE, Inc.20190827A15.0321.593.885.0917.7116.50
ALECAlector, Inc20190827A67.0970.7620.2038.4350.5632.32
ALEXAlexander &20190827A21.248.374.214.664.173.71
ALFAAlphaClone A20190827ETF27.1957.6655.8358.601.83-0.94
ALGAlamo Group,20190827A61.0925.1217.8018.927.326.20
ALGNAlign Techno20190827A9.627.381.902.545.484.84
ALGRAllegro Merg20190827A28.2517.058.339.278.737.78
ALGTAllegiant Tr20190827A30.7712.044.335.257.726.79
ALIMAlimera Scie20190827A337.57305.0760.4561.75244.62243.32
ALJJALJ Regional20190827A194.61271.98111.49111.11160.49160.87
ALKAlaska Air G20190827A6.813.512.111.971.401.54
ALKSAlkermes Inc20190827A13.699.955.606.474.353.48
ALLThe Allstate20190827A3.992.47-0.03-0.062.502.53
ALLEAllegion Pub20190827A7.583.551.031.282.522.27
ALLKAllakos Inc.20190827A52.7825.2016.3018.198.897.01
ALLOAllogene The20190827A59.2425.2915.9117.859.377.44
ALLTAllot Ltd. O20190827A35.7729.1210.329.6718.8119.45
ALLYAlly Financi20190827A3.343.550.981.672.571.88
ALNAAllena Pharm20190827A182.6383.7121.8739.6961.8444.01
ALOAlio Gold In20190827A82.1070.9653.2553.1317.7117.84
ALOTAstroNova, I20190827A233.7690.5174.0280.2316.4910.28
ALPNAlpine Immun20190827A1674.12955.07743.93759.40211.14195.67
ALRMAlarm.com Ho20190827A17.4029.991.882.4128.1227.58
ALRNAileron Ther20190827A111.33114.1159.7067.3654.4246.75
ALSKAlaska Commu20190827A162.65101.0736.3834.8364.6966.17
ALSNALLISON TRAN20190827A5.223.170.801.122.372.06
ALTAltimmune, I20190827A94.5588.5743.4246.3545.1542.22
ALTMAltus Midstr20190827A50.8155.8922.2620.3733.6335.52
ALTRAltair Engin20190827A32.9821.017.468.0013.5413.01
ALTSProShares Mo20190827ETF24.3318.0927.7018.09-9.610.00
ALTYGlobal X Sup20190827ETF35.9824.7723.3723.371.401.40
ALVAutoliv, Inc20190827A12.235.421.062.454.362.98
ALXNAlexion Phar20190827A8.406.48-0.010.856.495.64
ALYAAlithya Grou20190827A75.2792.613.8319.8888.7872.74
AMAntero Midst20190827A14.9712.305.206.987.105.32
AMAGAMAG Pharmac20190827A24.4414.572.825.4211.749.16
AMALAmalgamated20190827A199.5489.3389.1789.680.16-0.36
AMATApplied Mate20190827A2.404.862.112.062.752.82
AMBAAmbarella, I20190827A17.1318.246.047.8112.2010.44
AMBCAmbac Financ20190827A21.9634.661.861.6332.8033.04
AMCAMC ENTERTAI20190827A10.029.604.655.624.953.98
AMCAiShares Russ20190827ETF15.058.175.175.423.002.75
AMCIAMCI Acquisi20190827A22.4412.4212.3812.380.040.04
AMCRAmcor plc Or20190827A10.387.963.324.274.643.69
AMCXAMC Networks20190827A11.037.701.241.736.465.97
AMDAdvanced Mic20190827A3.333.311.031.412.281.91
AMEAmetek, Inc.20190827A5.443.660.911.102.752.56
AMEDAmedisys Inc20190827A22.067.151.111.706.045.46
AMEHApollo Medic20190827A81.6043.5113.2622.9430.2620.58
AMGAffiliated M20190827A9.883.942.382.611.561.33
AMGNAmgen Inc20190827A4.302.851.201.541.651.31
AMHAMERICAN HOM20190827A4.223.321.821.091.502.24
AMJJP Morgan Al20190827ETN4.644.262.432.351.841.91
AMKAssetMark Fi20190827A108.9736.5616.4521.9820.1214.58
AMKRAmkor Techno20190827A12.9011.054.453.026.598.02
AMLPAlerian MLP20190827ETF11.398.575.125.403.453.17
AMNAMN Healthca20190827A16.455.051.862.043.203.01
AMNBAmerican Nat20190827A162.4462.9556.8958.946.064.01
AMOMQraft AI-Enh20190827ETF31.2579.8675.3275.324.544.54
AMOTAllied Motio20190827A115.6371.4954.5460.5716.9510.92
AMPAmeriprise F20190827A6.123.400.410.762.992.64
AMPEAmpio Pharma20190827A72.4764.3234.8841.0029.4423.33
AMPHAmphastar Ph20190827A26.5810.143.683.506.466.64
AMPYAmplify Ener20190827A34.0224.576.998.5617.5816.01
AMRBAmerican Riv20190827A714.87148.01-161.61148.01309.620.00
AMRCAmeresco, In20190827A23.7114.606.427.818.176.79
AMRHAmeri Holdin20190827A111.33226.43173.84176.5152.5949.93
AMRKA-Mark Preci20190827A93.9258.1051.2650.856.847.25
AMRSAmyris Inc.20190827A47.7133.6016.2618.0017.3415.63
AMRXAmneal Pharm20190827A43.6633.8119.3119.8714.4613.90
AMSAmerican Sha20190827A241.221166.561154.091160.4612.476.10
AMSCAmerican Sup20190827A67.0724.6811.3512.3613.3312.32
AMSFAMERISAFE, I20190827A35.8918.1610.9712.807.195.35
AMSWAAmerican Sof20190827A36.3722.2610.4510.3211.8111.94
AMTAmerican Tow20190827A4.302.150.481.181.670.97
AMTBAmerant Banc20190827A129.9939.0525.3125.4013.7413.66
AMTBBAmerant Banc20190827A428.82263.89272.84272.84-8.95-8.95
AMTDTD Ameritrad20190827A4.553.522.202.331.321.19
AMTXAemetis, Inc20190827A826.18303.3183.0983.09220.22220.22
AMUETRACS Aleri20190827ETN14.308.505.517.432.991.06
AMUBETRACS Aleri20190827ETN54.8575.9675.9675.960.000.00
AMWDAmerican Woo20190827A63.5433.3010.4010.8722.9022.43
AMZAInfraCap MLP20190827ETF21.8919.0811.4511.437.647.66
AMZNAmazon.Com I20190827A4.112.501.061.241.441.26
ANAutoNation,20190827A9.579.78-0.070.349.869.44
ANABAnaptysBio,20190827A51.6429.4611.7011.9017.7517.56
ANATAmerican Nat20190827A87.9328.5118.9523.659.564.86
ANDAAndina Acqui20190827A46.860.00
ANDEAndersons In20190827A33.0020.358.998.7711.3611.59
ANETArista Netwo20190827A10.736.562.583.453.983.11
ANFAbercrombie20190827A8.257.173.022.664.164.51
ANGIANGI Homeser20190827A14.0713.203.404.689.818.52
ANGLVanEck Vecto20190827ETF9.075.545.565.96-0.02-0.41
ANGOAngioDynamic20190827A36.4913.314.395.128.918.19
ANHAnworth Mort20190827A30.9923.6314.5914.499.049.14
ANIKAnika Therap20190827A40.4223.654.207.3119.4616.34
ANIPANI Pharmace20190827A65.8028.2918.7620.989.537.31
ANIXAnixa Biosci20190827A104.6658.4640.7540.8217.7217.64
ANSSAnsys Inc20190827A10.933.540.861.412.682.13
ANTMANTHEM, INC.20190827A6.943.480.360.913.132.58
ANYSphere 3D Co20190827A267.02359.88139.52185.31220.36174.57
AOAiShares Core20190827ETF8.157.167.377.02-0.210.15
AOBCAmerican Out20190827A15.4519.327.848.1011.5211.22
AOKiShares Core20190827ETF8.085.566.285.11-0.720.44
AOMiShares Core20190827ETF6.523.942.002.091.931.85
AONAon plc Clas20190827A6.393.430.270.623.162.81
AORiShares Core20190827ETF12.239.198.878.910.320.28
AOSA.O. Smith C20190827A5.406.383.154.743.241.65
AOSLAlpha and Om20190827A49.6217.194.215.8612.9811.32
APAmpco-Pittsb20190827A148.9186.3473.3773.3712.9712.97
APAApache Corpo20190827A5.444.971.451.443.533.54
APAMARTISAN PART20190827A14.928.173.403.594.774.60
APDAir Products20190827A6.054.211.162.423.051.79
APDNApplied DNA20190827A182.79209.3141.3563.80167.96145.51
APEIAmerican Pub20190827A66.4923.566.988.2716.5815.29
APENApollo Endos20190827A359.27180.45132.84134.0247.6146.43
APEXApex Global20190827A674.13775.89699.95699.9575.9475.94
APHAmphenol Cor20190827A5.542.740.221.432.521.32
APHAAphria Inc.20190827A16.6514.218.6110.135.594.08
APLEApple Hospit20190827A6.506.13-0.343.996.472.14
APLSApellis Phar20190827A56.8837.5913.6320.5523.9617.03
APLTApplied Ther20190827A781.84446.00396.51398.1649.4947.84
APMAptorum Grou20190827A321.17210.40203.87203.876.536.53
APOApollo Globa20190827A12.115.663.293.862.371.80
APOGApogee Enter20190827A23.6813.463.595.319.868.14
APPFAppFolio, In20190827A41.8420.5910.3813.7010.889.25
APPNAppian Corpo20190827A24.7921.4610.4911.9910.979.47
APPSDigital Turb20190827A19.7616.312.555.8313.7810.50
APRNBlue Apron H20190827A48.5637.5121.5223.9415.9913.57
APTAlpha Pro Te20190827A156.0436.7738.8339.64-2.06-2.87
APTOAptose Biosc20190827A62.7258.779.6310.4749.1548.31
APTSPreferred Ap20190827A14.7110.143.694.056.456.09
APTVAptiv PLC20190827A6.304.290.360.793.943.50
APTXAptinyx Inc.20190827A138.6782.4026.2236.0056.1846.39
APVOAptevo Thera20190827A109.8487.0850.3958.9636.7028.12
APWCAsia Pacific20190827A147.42189.92189.92189.920.000.00
APYApergy Corpo20190827A23.8713.005.726.487.296.52
APYXApyx Medical20190827A236.7395.3952.5959.7342.8035.65
AQBAquaBounty T20190827A133.87108.3861.1669.4047.2238.98
AQMSAqua Metals,20190827A65.3858.2731.7139.3026.5518.96
AQNAlgonquin Po20190827A7.947.272.532.624.744.65
AQSTAquestive Th20190827A144.0390.4862.5668.3827.9222.09
AQUAEvoqua Water20190827A23.9611.386.937.664.523.72
ARANTERO RESOU20190827A33.7196.3184.3487.0512.029.48
ARAAmerican Ren20190827A60.5737.0627.0628.8510.008.22
ARAVAravive, Inc20190827A604.08296.64170.00201.16126.6495.48
ARAYAccuray Inco20190827A41.8542.1221.0321.0921.0921.10
ARCARC Document20190827A123.0784.1737.4038.9246.7745.25
ARCBArcBest Corp20190827A26.7313.986.498.467.495.52
ARCCAres Capital20190827A5.386.982.833.124.163.91
ARCEArco Platfor20190827A173.83105.6293.8195.6911.819.93
ARCHArch Coal, I20190827A23.1111.471.883.339.598.14
ARCMArrow Reserv20190827ETF30.78
ARCOARCOS DORADO20190827A21.4213.542.453.9511.099.58
ARCTArcturus The20190827A135.32104.8737.2240.7067.6664.17
ARDArdagh Group20190827A29.2619.592.384.3317.2015.26
ARDSAridis Pharm20190827A358.09142.7468.6791.8874.0750.86
ARDXArdelyx, Inc20190827A55.2236.7512.1615.1724.5921.58
AREAlexandria R20190827A6.962.910.931.261.981.65
ARECAMERICAN RES20190827A248.59154.14134.66134.5719.4819.57
ARESAres Managem20190827A15.246.411.842.414.574.00
ARGOArgo Group I20190827A35.8818.6812.7512.565.936.12
ARGTGlobal X MSC20190827ETF21.6222.8719.3821.963.490.91
ARIAPOLLO COMME20190827A5.414.961.621.873.353.09
ARKFARK Fintech20190827ETF33.7820.069.989.9810.0810.08
ARKGARK Genomic20190827ETF16.5411.005.205.875.815.14
ARKKARK Innovati20190827ETF10.838.063.125.114.942.95
ARKQARK Autonomo20190827ETF17.3519.7218.9819.330.750.40
ARKRArk Restaura20190827A227.05202.87202.87202.870.000.00
ARKWARK Next Gen20190827ETF7.3514.476.077.158.417.32
ARLAmerican Rea20190827A583.65267.5477.1389.42190.40178.12
ARLOArlo Technol20190827A37.0324.3411.7913.4212.5510.92
ARLPAlliance Res20190827A23.0523.1414.2014.288.948.86
ARMKARAMARK20190827A3.974.041.111.412.932.62
ARMPArmata Pharm20190827A455.80195.38184.46184.4610.9210.92
ARNAArena Pharma20190827A32.3524.806.947.3417.8617.46
ARNCArconic Corp20190827A4.3011.121.581.289.559.87
AROCArchrock Inc20190827A11.8510.655.125.225.535.43
AROWArrow Financ20190827A93.7941.0324.5824.7116.4616.33
ARPOAerpio Pharm20190827A305.56349.78332.52333.0517.2616.73
ARRARMOUR Resid20190827A7.705.960.751.115.224.86
ARTLArtelo Biosc20190827A247.17206.15-15.57-15.57221.72221.72
ARTNAArtesian Res20190827A104.3973.2669.1172.494.150.77
ARTWArts-Way Man20190827A63.0093.6214.6687.0978.966.52
ARVNArvinas, Inc20190827A114.2037.4523.2922.4114.1615.04
ARWArrow Electr20190827A9.224.041.181.552.862.49
ARWRArrowhead Re20190827A12.369.853.213.256.636.60
ARYAARYA Science20190827A107.68
ASBAssociated B20190827A6.094.891.832.113.052.77
ASCARDMORE SHIP20190827A36.8118.988.378.3610.6110.63
ASEAGlobal X FTS20190827ETF166.3553.6953.6953.690.000.00
ASETFlexShares R20190827ETF66.4837.3735.2235.222.152.15
ASFIAsta Funding20190827A545.37175.21173.96173.961.251.25
ASGNASGN Incorpo20190827A16.657.231.822.355.414.88
ASHAshland Glob20190827A9.414.960.440.614.524.35
ASHRXtrackers Ha20190827ETF3.713.752.162.481.601.27
ASHSXtrackers Ha20190827ETF14.8619.8116.4916.553.323.27
ASHXXtrackers MS20190827ETF50.1364.1364.1364.130.000.00
ASIXAdvanSix Inc20190827A32.2816.725.315.3011.4111.42
ASMAvino Silver20190827A60.5758.4949.5447.968.9510.53
ASMBAssembly Bio20190827A68.9732.059.9510.1722.1021.87
ASNAAscena Retai20190827A56.3564.50-11.48-1.7075.9866.21
ASPNAspen Aeroge20190827A168.8952.7035.4648.3817.244.32
ASPSAltisource P20190827A74.2343.6528.7429.3514.9014.29
ASPUASPEN GROUP,20190827A119.45111.35-14.2918.74125.6592.61
ASRTAssertio The20190827A75.8354.4712.9110.6641.5643.81
ASRVAmeriServ Fi20190827A59.8559.9558.4459.951.510.00
ASTCAstrotech Co20190827A773.80396.53391.52391.525.015.01
ASTEAstec Indust20190827A30.9011.422.692.378.739.05
ASURAsure Softwa20190827A40.0626.313.584.0522.7322.26
ASYSAmtech Syste20190827A95.5636.5534.9930.181.566.38
ATAtlantic Pow20190827A44.9836.5122.7124.3913.8112.13
ATECAlphatec Hol20190827A47.3335.8815.2525.5820.6410.31
ATENA10 NETWORKS20190827A15.4812.135.655.846.486.29
ATESTCTest Symbol20190827A24.7414.5114.3414.420.170.08
ATESTGTEST SYMBOL20190827A26.8013.7413.8413.70-0.100.03
ATEXAnterix Inc.20190827A53.1518.156.3610.4011.797.74
ATGEAdtalem Glob20190827A12.885.47-0.50-0.015.985.49
ATHAthene Holdi20190827A9.673.73-0.470.364.203.37
ATHXAthersys, In20190827A79.0169.0528.5236.6640.5232.38
ATIAllegheny Te20190827A9.6416.211.503.4014.7112.84
ATIFATIF Holding20190827A494.84289.70195.83223.4293.8766.28
ATKRAtkore Inter20190827A15.604.300.710.633.583.67
ATLCAtlanticus H20190827A253.06134.6189.8694.4244.7540.18
ATLOAMES Nationa20190827A201.0792.7235.1755.9957.5536.74
ATMPiPath Select20190827ETF13.9713.2913.2413.460.05-0.11
ATNIATN Internat20190827A51.8924.0013.2914.6710.719.33
ATNMActinium Pha20190827A133.19112.2997.39126.8814.90-14.59
ATNXAthenex, Inc20190827A24.2314.694.563.6110.1311.08
ATOAtmos Energy20190827A4.662.140.170.311.971.83
ATOMAtomera Inco20190827A197.1440.7715.1815.5025.5825.27
ATOSAtossa Thera20190827A139.49101.9550.6780.5551.2721.40
ATRAptarGroup,20190827A12.584.661.712.472.952.19
ATRAAtara Biothe20190827A31.5316.223.363.4512.8612.77
ATRCAtriCure, In20190827A43.6011.625.537.206.094.42
ATRIAtrion Corp20190827A29.0623.6323.0922.241.531.37
ATROAstronics Co20190827A23.5014.543.785.3010.769.24
ATRSAntares Phar20190827A30.2225.1526.1721.71-1.023.44
ATSGAir Transpor20190827A19.107.910.580.827.337.09
ATTOAtento S.A.20190827A189.3487.4176.0965.3311.3322.09
ATUSAltice USA,20190827A3.756.554.183.792.372.76
ATVIActivision B20190827A3.113.402.191.641.221.77
ATXIAvenue Thera20190827A94.3366.9259.9459.946.986.98
AUBAtlantic Uni20190827A24.558.982.082.636.896.34
AUBNAuburn Natio20190827A429.42208.50199.60199.608.918.91
AUDCAudioCodes L20190827A31.3620.166.096.9614.0813.21
AUGAuryn Resour20190827A137.16103.6069.0765.8734.5337.73
AUMNGolden Miner20190827A228.42142.0597.6397.6744.4244.39
AUPHAurinia Phar20190827A28.3320.8913.5614.197.336.70
AUSFGlobal X Ada20190827ETF27.6219.0619.7919.54-0.73-0.49
AUTOAutoWeb, Inc20190827A435.21348.55268.65268.6579.8979.89
AUYYamana Gold,20190827A27.0923.909.6111.5814.2612.29
AVAAvista Corpo20190827A11.774.980.782.104.202.89
AVAVAeroVironmen20190827A25.8310.581.802.328.788.26
AVBAvalonBay Co20190827A7.473.991.091.412.912.59
AVCOAvalon Globo20190827A139.72127.5582.9782.4244.5745.13
AVDAmerican Van20190827A37.8017.295.529.0111.778.28
AVEOAVEO Pharmac20190827A39.1044.2421.1221.0023.1623.24
AVGOBroadcom Inc20190827A6.453.990.681.803.312.19
AVGRAvinger, Inc20190827A133.33207.11174.25167.0032.8640.11
AVIDAvid Technol20190827A31.5022.47-17.82-8.2440.2930.72
AVLRAvalara, Inc20190827A21.549.806.638.053.171.75
AVNSAvanos Medic20190827A24.569.393.984.175.415.22
AVNWAviat Networ20190827A195.9181.8077.8177.813.993.99
AVROAVROBIO, Inc20190827A93.3145.8428.0127.7017.8318.14
AVTAvnet, Inc.20190827A8.945.470.260.945.204.53
AVTRAvantor, Inc20190827A14.999.282.433.556.855.73
AVXLAnavex Life20190827A77.3341.1126.7123.5114.4017.61
AVYAvery Dennis20190827A8.973.462.152.351.321.11
AVYAAvaya Holdin20190827A13.299.173.654.775.524.41
AWIArmstrong Wo20190827A13.934.962.672.742.302.22
AWKAmerican Wat20190827A5.444.321.621.712.712.61
AWRAmerican Sta20190827A12.277.671.841.805.845.87
AWREAware Inc20190827A416.26143.79150.28150.28-6.48-6.48
AWTMAware Ultra-20190827ETF2.721.981.981.980.000.00
AWXAvalon Holdi20190827A208.91134.5886.6586.1747.9348.41
AXAxos Financi20190827A14.806.992.812.954.184.04
AXASAbraxas Petr20190827A132.70112.5360.8362.0551.7050.48
AXDXAccelerate D20190827A42.8432.8920.2221.3312.6711.55
AXEAnixter Inte20190827A31.8313.518.328.655.194.86
AXGNAxogen, Inc.20190827A36.9028.6410.2817.1718.3511.47
AXGTAxovant Gene20190827A83.3146.9332.7135.1014.2111.83
AXJLWisdomTree A20190827ETF29.2857.2657.2657.260.000.00
AXLAmerican Axl20190827A16.4911.717.507.994.213.72
AXLAAxcella Heal20190827A601.05665.08665.08665.080.000.00
AXNXAxonics Modu20190827A73.3140.0622.1722.3717.8917.69
AXPAmerican Exp20190827A2.402.641.201.401.441.24
AXRAMREP Corpor20190827A482.73243.62104.5797.18139.05146.44
AXSAxis Capital20190827A8.503.051.141.631.911.42
AXSMAxsome Thera20190827A27.2717.784.575.1313.2112.65
AXTAAxalta Coati20190827A4.934.780.500.074.284.71
AXTIAXT Inc20190827A52.6938.7112.4913.0426.2225.67
AXUAlexco Resou20190827A43.1141.8123.5024.5218.3417.30
AYAtlantica Yi20190827A10.4121.612.803.1318.8018.48
AYIAcuity Brand20190827A27.7713.175.496.537.686.64
AYTUAytu BioScie20190827A190.68206.45175.05175.0531.4131.41
AYXAlteryx, Inc20190827A17.2710.235.504.924.735.30
AZOAutoZone, In20190827A13.926.441.642.174.804.24
AZPNAspen Techno20190827A18.737.984.214.623.693.29
AZREAzure Power20190827A93.2557.6339.4843.6818.1613.95
AZRXAzurRx BioPh20190827A129.16122.89120.46110.332.4212.55
AZZAZZ Inc.20190827A32.8814.172.325.2411.858.94
BBarnes Group20190827A23.8310.532.674.477.866.06
BABoeing Compa20190827A4.357.505.675.561.831.94
BABInvesco Taxa20190827ETF6.822.592.181.910.410.68
BACBank of Amer20190827A3.783.361.391.781.971.57
BAHBooz Allen H20190827A4.986.862.661.984.204.88
BALiPath Series20190827ETN51.9124.7815.6814.259.1010.53
BAMBrookfield A20190827A2.222.431.021.071.411.37
BANCBanc of Cali20190827A20.6510.032.033.818.016.23
BANDBandwidth In20190827A48.3420.2111.0212.529.197.69
BANFBancfirst Co20190827A46.5717.5310.4210.357.117.18
BANRBanner Corp.20190827A17.806.362.092.584.263.78
BANXStoneCastle20190827A153.03124.96124.96124.960.000.00
BAPCredicorp LT20190827A15.925.612.812.172.803.44
BAPRInnovator S&20190827ETF36.3518.6318.4818.770.15-0.15
BASIBioanalytica20190827A484.49215.81181.53181.5334.2834.28
BATRALiberty Medi20190827A31.6415.619.3510.686.264.93
BATRKLiberty Medi20190827A29.7214.355.266.839.097.52
BATTAmplify Adva20190827ETF20.3711.3914.9714.97-3.58-3.59
BAUGInnovator S&20190827ETF47.3118.2917.2217.901.070.39
BAXBaxter Inter20190827A3.772.461.281.231.191.23
BBBlackBerry L20190827A14.7611.926.058.045.873.87
BBAXJPMorgan Bet20190827ETF18.1010.8810.1810.240.690.64
BBBYBed Bath & B20190827A12.6612.310.382.2711.9310.04
BBCVirtus LifeS20190827ETF44.0742.3432.7132.719.639.63
BBCAJPMorgan Bet20190827ETF5.563.302.713.060.600.24
BBCPConcrete Pum20190827A131.9967.0360.9761.326.065.71
BBDCBarings BDC,20190827A15.2513.758.376.435.387.32
BBEUJPMorgan Bet20190827ETF4.8119.4719.3519.360.120.11
BBGIBeasley Broa20190827A81.2952.9910.7711.2242.2241.77
BBHVanEck Vecto20190827ETF10.267.957.266.640.681.31
BBIOBridgeBio Ph20190827A74.2829.3219.5519.999.789.33
BBJPJPMorgan Bet20190827ETF5.477.846.857.340.990.54
BBPVirtus LifeS20190827ETF25.553.583.583.580.000.00
BBREJPMorgan Bet20190827ETF4.4610.9210.5110.660.400.25
BBSAJPMorgan Bet20190827ETF8.239.039.039.030.000.00
BBSIBarrett Busi20190827A61.9830.5721.2924.929.275.65
BBUBrookfield B20190827A30.9926.4018.0019.058.407.35
BBUSJPMorgan Bet20190827ETF5.7574.4174.4174.410.000.00
BBWBuild-A-Bear20190827A70.7240.7827.2130.8513.579.93
BBXBBX Capital20190827A52.6049.4538.7345.3210.724.13
BBYBest Buy Com20190827A3.804.292.462.291.832.00
BCBrunswick Co20190827A7.435.051.901.873.153.18
BCBPBCB Bancorp20190827A81.2534.0721.5828.1412.495.93
BCCBoise Cascad20190827A24.9012.655.885.656.777.00
BCDAberdeen Sta20190827ETF33.3424.4537.7628.26-13.31-3.80
BCDABioCardia, I20190827A108.6988.9788.9788.970.000.00
BCEBCE, Inc.20190827A2.253.491.981.751.511.75
BCEIBONANZA CREE20190827A37.7917.516.489.2311.038.28
BCELAtreca, Inc.20190827A257.00113.3066.8274.2546.4839.05
BCIAberdeen Sta20190827ETF18.959.314.525.524.793.78
BCLIBrainstorm C20190827A86.7899.8117.8123.6082.0176.22
BCMiPath Pure B20190827ETN19.657.569.9010.08-2.35-2.53
BCMLBayCom Corp20190827A146.7062.0939.8544.3522.2317.74
BCOThe Brink's20190827A16.086.332.952.953.383.38
BCOMB Communicat20190827A384.8784.04126.54126.54-42.50-42.50
BCORBlucora, Inc20190827A23.0811.8318.97-5.69-7.1417.52
BCOVBrightcove,20190827A28.1036.3214.6715.4221.6520.90
BCOW1895 Bancorp20190827A349.38286.71286.71286.710.000.00
BCPCBalchem Corp20190827A35.5319.8111.7013.098.116.72
BCRXBioCryst Pha20190827A36.9233.41-0.515.4833.9227.84
BCSFBain Capital20190827A43.1427.3620.4422.096.915.27
BCTFBancorp 34,20190827A95.2377.7079.5179.51-1.82-1.82
BDCBelden Inc.20190827A18.677.973.914.394.063.58
BDCSUBS AG Excha20190827ETN44.0523.6023.5823.600.020.00
BDCZETRACS Wells20190827ETN62.24
BDGEBridge Banco20190827A77.2919.1310.6810.628.448.51
BDLFlanigan's E20190827A599.80207.85207.85207.850.000.00
BDNBrandywine R20190827A7.455.933.733.532.202.40
BDRBlonder Tong20190827A1256.171088.571144.471144.47-55.90-55.90
BDSIBioDelivery20190827A25.1121.134.826.6116.3114.52
BDXBecton, Dick20190827A7.425.033.353.471.691.56
BEBloom Energy20190827A24.7419.336.788.2112.5611.12
BEATBioTelemetry20190827A26.2616.745.557.7111.199.03
BECNBeacon Roofi20190827A15.386.271.110.435.165.84
BELFABel Fuse Inc20190827A908.32326.92106.80210.82220.12116.10
BELFBBel Fuse Inc20190827A170.4669.5128.0530.1741.4639.34
BENFranklin Res20190827A4.144.220.951.223.273.00
BEPBrookfield R20190827A10.9314.8712.8713.052.001.82
BERYBerry Global20190827A9.956.735.035.351.701.39
BFABrown-Forman20190827A33.8421.8812.2112.009.679.88
BFBBrown-Forman20190827A4.262.451.091.221.371.24
BFAMBRIGHT HORIZ20190827A15.898.704.614.744.093.96
BFCBank First C20190827A238.0470.6563.3467.147.313.51
BFINBankFinancia20190827A42.7438.5926.3039.8612.28-1.27
BFITGlobal X Hea20190827ETF164.4743.1743.1743.170.000.00
BFORBarron's 40020190827ETF11.5114.0511.2011.582.852.48
BFSSaul Centers20190827A62.1030.8123.2025.427.615.39
BFSTBusiness Fir20190827A163.5099.6263.9569.2035.6730.42
BGBunge Limite20190827A9.463.760.821.162.942.60
BGCPBGC Partners20190827A20.8020.3713.3913.786.986.59
BGFVBig 5 Sporti20190827A84.8459.85-37.23-3.3797.0863.22
BGGBriggs & Str20190827A27.7520.389.5710.3210.8110.06
BGIBirks Group20190827A545.63468.12471.84690.60-3.72-222.47
BGRNiShares Glob20190827ETF22.9815.9915.9915.990.000.00
BGSB&G Foods, I20190827A8.039.120.420.998.718.14
BGSFBG Staffing20190827A121.4371.5959.8961.9111.709.68
BHBiglari Hold20190827A156.1063.8542.6150.3421.2413.51
BHATBlue Hat Int20190827A208.66167.2988.5880.3778.7186.92
BHBBar Harbor B20190827A58.6539.8523.7923.9216.0615.93
BHCBausch Healt20190827A5.715.872.202.883.682.99
BHEBenchmark El20190827A11.7412.217.627.624.594.59
BHFBrighthouse20190827A11.799.551.642.457.927.11
BHLBBerkshire Hi20190827A18.858.032.873.605.174.44
BHRBraemar Hote20190827A38.1115.158.4111.866.743.30
BHTGBioHiTech Gl20190827A300.84185.14152.17127.7232.9757.42
BHVNBiohaven Pha20190827A31.0914.1010.7910.903.313.20
BIBProShares Ul20190827ETF9.127.133.313.753.823.38
BIBLInspire 10020190827ETF19.2842.1634.1537.788.014.38
BICKFirst Trust20190827ETF63.26810.01402.63810.01407.380.00
BIGBig Lots, In20190827A13.466.172.852.913.323.26
BIIBBiogen Inc.20190827A5.873.630.580.683.052.95
BILSPDR Bloombe20190827ETF1.090.830.830.830.000.00
BIMIBOQI Interna20190827A199.96175.68131.96151.5043.7224.18
BIOBio-Rad Labo20190827A28.9012.315.535.596.796.72
BIOBBio-Rad Labo20190827A88.0633.6132.7232.720.890.89
BIOCBiocept, Inc20190827A94.3784.1663.9064.5720.2619.59
BIOLBiolase, Inc20190827A218.31164.3140.5940.59123.71123.71
BIOXBioceres Cro20190827A125.01135.4042.1060.4493.3074.96
BIPBrookfield I20190827A5.805.893.743.532.142.35
BISProShares Ul20190827ETF8.635.161.271.373.903.79
BIVVanguard Int20190827ETF2.152.380.911.091.471.29
BIZDVanEck Vecto20190827ETF9.678.363.967.514.410.86
BJBJs Wholesal20190827A12.775.573.463.382.112.18
BJANInnovator S&20190827ETF22.80160.12111.03160.1249.090.00
BJKVanEck Vecto20190827ETF53.7768.6665.1366.353.532.31
BJRIBJ's Restaur20190827A15.906.973.343.703.633.27
BJULInnovator S&20190827ETF23.8614.6614.5114.800.15-0.14
BJUNInnovator S&20190827ETF35.3190.2490.2490.240.000.00
BKBank of New20190827A3.754.972.792.752.172.23
BKCCBlackRock Ca20190827A21.9117.809.149.218.668.60
BKDBrookdale Se20190827A12.918.493.824.714.663.78
BKEThe Buckle,20190827A18.0512.336.546.745.805.62
BKEPBlueknight E20190827A82.9366.7868.3468.62-1.56-1.71
BKFiShares MSCI20190827ETF6.294.04-0.792.624.831.42
BKHBlack Hills20190827A8.553.531.011.342.522.19
BKIBlack Knight20190827A9.595.081.491.843.593.24
BKLNInvesco Seni20190827ETF4.433.052.902.900.150.15
BKNGBooking Hold20190827A14.078.395.756.082.572.20
BKSCBank of Sout20190827A421.70308.95308.95308.950.000.00
BKTIBK Technolog20190827A308.7099.33-123.14-123.14222.47222.47
BKUBankunited,20190827A6.854.190.340.523.853.67
BKYIBIO-key Inte20190827A922.00395.00358.92358.9236.0836.08
BLBlackLine, I20190827A22.868.475.205.893.272.59
BLBDBlue Bird Co20190827A55.0226.8814.7315.4712.1411.41
BLCMBellicum Pha20190827A87.2396.1662.1062.9134.0533.24
BLCNReality Shar20190827ETF63.1222.5422.2722.270.270.27
BLDTopBuild Cor20190827A18.507.863.063.364.804.50
BLDPBallard Powe20190827A23.5921.565.197.1916.3714.37
BLDRBuilders Fir20190827A9.457.752.403.875.353.88
BLESInspire Glob20190827ETF152.92108.26109.81108.72-1.55-0.46
BLFSBioLife Solu20190827A64.0361.3019.3821.5841.9539.72
BLHYVirtus Newfl20190827ETF46.3128.41-6.48-6.4834.8934.89
BLINBridgeline D20190827A173.66168.73140.31142.7428.4125.98
BLKBlackrock, I20190827A7.933.581.672.121.911.46
BLKBBlackbaud, I20190827A24.118.074.415.123.662.95
BLLBall Corpora20190827A4.043.400.210.303.183.09
BLMNBloomin' Bra20190827A7.529.491.081.838.427.66
BLNKBlink Chargi20190827A96.3566.9661.8361.465.135.50
BLOKAmplify Tran20190827ETF16.4525.186.8110.4718.3714.71
BLPHBellerophon20190827A266.69257.73164.77175.7992.9681.95
BLUEbluebird bio20190827A23.8212.125.706.546.425.58
BLVVanguard Lon20190827ETF4.922.723.923.87-1.19-1.14
BLXBanco Latino20190827A36.7121.319.5712.9611.758.35
BMCHBMC Stock Ho20190827A13.3121.611.262.3520.3519.26
BMIBadger Meter20190827A26.4510.213.534.726.685.50
BMLPDorsey Wrigh20190827ETF23.3118.2637.1733.03-18.91-14.77
BMOBank of Mont20190827A3.423.140.951.532.191.61
BMRABIOMERICA IN20190827A307.29226.6854.8371.62171.86155.06
BMRCBank of Mari20190827A63.5227.6919.3621.588.346.11
BMRNBioMarin Pha20190827A14.495.353.233.532.121.82
BMTCBryn Mawr Ba20190827A60.9225.796.989.2318.8116.56
BMYBristol-Myer20190827A2.143.943.703.630.240.31
BNDVanguard Tot20190827ETF1.190.740.530.510.210.23
BNDCFlexShares C20190827ETF20.0630.973.9430.9727.040.00
BNDWVanguard Tot20190827ETF7.146.066.156.15-0.09-0.09
BNDXVanguard Tot20190827ETF1.712.302.162.130.140.17
BNEDBarnes & Nob20190827A44.7840.4318.8319.9021.6120.53
BNFTBenefitfocus20190827A34.3911.925.014.166.917.76
BNGOBionano Geno20190827A1259.11502.67-117.5859.49620.24443.17
BNKDMicroSectors20190827ETN14.126.1516.1421.69-9.99-15.54
BNKOMicroSectors20190827ETN10.0013.468.9713.464.480.00
BNKUMicroSectors20190827ETN16.91
BNKZMicroSectors20190827ETN11.1812.7215.6712.72-2.950.00
BNSBank of Nova20190827A2.622.30-0.170.662.471.64
BNSOBonso Electr20190827A759.45
BOCHBank of Comm20190827A45.0424.1118.9019.625.214.49
BOCTInnovator S&20190827ETF23.6122.2821.1720.431.111.85
BOHBank of Hawa20190827A18.437.092.893.334.203.77
BOKFBOK Financia20190827A17.037.372.953.174.424.19
BOMNBoston Omaha20190827A59.1961.2914.6715.1446.6246.15
BONDPIMCO Active20190827ETF2.501.661.161.050.500.61
BOOMDMC Global I20190827A26.0511.482.743.498.747.99
BOOTBoot Barn Ho20190827A17.8414.084.195.729.898.35
BORRBorr Drillin20190827A116.7749.7841.4643.728.326.06
BOSCB.O.S. Bette20190827A360.94203.79145.91113.7257.8990.08
BOSSGlobal X Fou20190827ETF25.2727.3215.8815.8811.4511.45
BOTJBank of the20190827A377.81310.77264.35264.3546.4246.42
BOTZGlobal X Fun20190827ETF5.825.242.502.762.732.48
BOUTInnovator IB20190827ETF68.1245.0641.6241.953.443.11
BOXBOX, INC.20190827A7.7611.185.245.535.965.68
BOXLBoxlight Cor20190827A390.57275.33184.09198.1591.2477.18
BPFHBoston Priva20190827A12.8412.644.963.787.688.86
BPMCBlueprint Me20190827A32.8812.366.497.515.874.86
BPMPBP Midstream20190827A20.7210.0210.6110.30-0.59-0.28
BPMXBioPharmX Co20190827A184.78194.34185.58185.678.768.67
BPOPPopular Inc20190827A13.037.811.972.475.845.34
BPRNThe Bank of20190827A132.3775.4875.1975.460.290.02
BPTBP Prudhoe B20190827A43.5724.6415.9616.398.688.25
BPTHBio-Path Hol20190827A61.3331.2313.3415.5117.8915.72
BPYBrookfield P20190827A5.534.851.131.463.723.39
BRBroadridge F20190827A6.623.62-0.62-0.604.244.22
BRCBrady Corpor20190827A17.055.341.961.693.383.65
BREWCraft Brew A20190827A37.9523.86-3.68-1.7127.5425.57
BRFVanEck Vecto20190827ETF59.5729.5615.7820.5213.789.03
BRGBluerock Res20190827A23.3818.338.7911.129.547.21
BRIDBridgford Fo20190827A630.41302.24221.06212.0381.1890.21
BRKBBERKSHIRE HA20190827A2.402.801.041.261.761.54
BRKLBrookline Ba20190827A16.4728.145.525.7322.6222.41
BRKRBruker Corpo20190827A9.395.944.575.341.370.60
BRKSBrooks Autom20190827A21.2924.0214.8315.279.198.74
BRNBarnwell Ind20190827A441.91522.02324.84324.84197.17197.17
BROBrown & Brow20190827A4.634.040.921.473.122.57
BROGBrooge Energ20190827A9.80
BRPABig Rock Par20190827A190.48191.39191.39191.390.000.00
BRQSBorqs Techno20190827A2004.451022.051022.051022.050.000.00
BRTBRT Apartmen20190827A138.0064.5054.8754.759.629.75
BRXBRIXMOR PROP20190827A5.666.164.574.021.602.14
BRYBerry Corpor20190827A25.3919.101.736.1917.3712.90
BRZUDirexion Dai20190827ETF7.225.141.091.934.053.21
BSAEInvesco Bull20190827ETF39.1828.5428.5428.540.000.00
BSBEInvesco Bull20190827ETF42.4613.3713.3713.370.000.00
BSCEInvesco Bull20190827ETF34.0415.7915.3415.340.450.45
BSCKInvesco Bull20190827ETF5.002.642.542.540.110.11
BSCLInvesco Bull20190827ETF4.703.082.942.980.150.10
BSCMInvesco Bull20190827ETF6.478.485.645.492.842.99
BSCNInvesco Bull20190827ETF16.0110.9010.8710.900.030.01
BSCOInvesco Bull20190827ETF8.754.654.284.290.370.36
BSCPInvesco Bull20190827ETF12.058.856.546.072.312.78
BSCQInvesco Bull20190827ETF17.4518.2118.7218.72-0.51-0.51
BSCRInvesco Bull20190827ETF11.269.167.567.621.601.53
BSCSInvesco Bull20190827ETF25.0214.8714.9214.87-0.050.00
BSDEInvesco Bull20190827ETF35.8123.6623.6623.660.000.00
BSETBassett Furn20190827A389.9298.9567.1267.6831.8331.26
BSGMBioSig Techn20190827A69.5349.6517.7717.9731.8831.68
BSIGBrightSphere20190827A25.9812.106.176.335.935.78
BSJKInvesco Bull20190827ETF7.584.133.843.920.290.21
BSJLInvesco Bull20190827ETF10.825.444.895.220.550.22
BSJMInvesco Bull20190827ETF13.886.615.755.830.860.78
BSJNInvesco Bull20190827ETF28.059.875.865.884.013.99
BSJOInvesco Bull20190827ETF25.7811.1011.1211.23-0.02-0.13
BSJPInvesco Bull20190827ETF32.2222.8914.1014.068.798.83
BSJQInvesco Bull20190827ETF25.2019.8419.6819.610.160.23
BSMBlack Stone20190827A23.1116.323.383.0812.9413.24
BSQRBSQUARE Corp20190827A406.80229.88383.73384.70-153.85-154.81
BSRRSierra Banco20190827A75.4921.1018.1215.912.985.19
BSTCBioSpecifics20190827A153.3778.5459.0762.8019.4715.74
BSVVanguard Sho20190827ETF1.230.730.570.590.160.14
BSVNBank7 Corp.20190827A292.24192.38192.38190.950.001.43
BSXBoston Scien20190827A2.513.702.761.880.941.83
BTAIBioXcel Ther20190827A209.51124.2663.2265.4261.0358.84
BTALAGFiQ U.S. M20190827ETF18.9611.549.789.921.761.62
BTEBaytex Energ20190827A85.5174.4944.3848.4330.1026.05
BTECPrincipal He20190827ETF29.509.679.759.67-0.080.00
BTGB2Gold Corp.20190827A27.3723.3112.1713.9311.139.37
BTNBallantyne S20190827A623.33631.77507.30538.38124.4693.38
BTUPeabody Ener20190827A17.1519.937.497.7812.4312.15
BULPacer US Cas20190827ETF13.325.125.125.120.000.00
BURLBURLINGTON S20190827A11.244.511.332.093.172.41
BUSEFirst Busey20190827A23.1211.394.044.607.356.79
BUYUSCF SummerH20190827ETF69.6523.8019.5716.264.237.54
BUYNUSCF SummerH20190827ETF81.75
BVBrightView H20190827A45.2320.1611.4713.438.706.73
BVALBrand Value20190827ETF19.612.812.812.810.000.00
BVSNBroadvision20190827A721.00490.90490.90490.900.000.00
BWBabcock & Wi20190827A85.9946.8530.2632.9316.5913.92
BWABorgWarner I20190827A5.9433.941.702.1832.2431.76
BWBBridgewater20190827A111.5440.43-4.501.4144.9439.02
BWENBroadwind En20190827A278.6426.2317.0817.169.159.07
BWFGBankwell Fin20190827A103.2834.4821.9120.6612.5613.82
BWXSPDR Bloombe20190827ETF9.704.694.344.070.360.62
BWXTBWX Technolo20190827A16.178.081.953.416.194.69
BWZSPDR Bloombe20190827ETF37.0817.1917.1917.190.000.00
BXThe Blacksto20190827A3.273.602.451.851.151.75
BXCBlueLinx Hol20190827A58.3726.3814.9816.5311.409.85
BXGBluegreen Va20190827A85.8755.7636.6845.4319.0810.33
BXMTBlackstone M20190827A4.193.061.061.162.001.93
BXPBoston Prope20190827A7.132.951.321.501.631.45
BXSBancorpSouth20190827A11.617.585.085.492.502.08
BYByline Banco20190827A25.669.626.626.523.023.13
BYDBoyd Gaming20190827A13.608.634.364.844.273.79
BYFCBroadway Fin20190827A591.90418.30413.81413.834.494.47
BYLDiShares Yiel20190827ETF7.8110.268.778.791.491.47
BYNDBeyond Meat,20190827A10.797.723.334.524.393.20
BYSIBeyondSpring20190827A308.97172.68136.40144.4336.2828.25
BZHBeazer Homes20190827A15.9311.611.391.2710.2210.34
BZQProShares Ul20190827ETF6.173.21-0.62-0.673.833.88
CCitigroup In20190827A1.671.93-0.090.272.021.66
CAAPCorporacion20190827A48.9837.408.3911.5429.0225.86
CAASChina Automo20190827A115.9668.4628.0931.8040.3736.66
CACCamden Natio20190827A61.9432.9818.5120.4314.4712.55
CACCCredit Accep20190827A37.5218.0311.6412.576.095.46
CACGClearBridge20190827ETF25.9117.4012.7412.904.664.51
CACICACI INTERNA20190827A23.7810.046.156.553.893.49
CADECadence Banc20190827A8.555.550.721.854.843.70
CAECAE INC20190827A5.804.500.551.613.962.90
CAGConagra Bran20190827A3.887.662.732.954.934.72
CAHCardinal Hea20190827A4.2415.4413.0310.792.414.66
CAICAI Internat20190827A27.4014.531.551.9712.9912.56
CAKECheesecake F20190827A8.898.78-0.060.328.838.45
CALCaleres Inc20190827A19.2418.58-8.13-2.1826.7120.77
CALACalithera Bi20190827A48.6733.7910.1411.4123.6522.38
CALFPacer US Sma20190827ETF15.7237.0436.0438.041.00-1.00
CALMCal-Maine Fo20190827A15.1719.81-0.772.1320.5817.68
CALXCALIX, INC.20190827A27.0615.7611.3810.594.375.17
CAMPCalAmp Corp.20190827A27.1716.37-1.41-1.0717.7917.45
CAMTCamtek Ltd20190827A40.2727.0610.0410.6417.0216.42
CAPEiPath Shille20190827ETN19.7112.186.149.886.042.30
CAPLCrossAmerica20190827A123.6641.3033.0233.028.288.27
CAPRCapricor The20190827A238.12122.5865.3164.1257.2858.46
CARAvis Budget20190827A10.636.892.613.474.283.42
CARACara Therape20190827A19.5719.738.008.9911.7310.75
CARECARTER BANK20190827A230.98109.68103.98101.215.698.47
CARGCarGurus, In20190827A15.0310.432.314.148.126.29
CAROCarolina Fin20190827A57.1235.856.345.0229.5130.83
CARSCars.com Inc20190827A14.7711.345.255.116.096.23
CARVCarver Banco20190827A408.63308.09308.09308.090.000.00
CARZFirst Trust20190827ETF34.4115.2213.7514.481.470.74
CASACasa Systems20190827A40.3720.546.244.0314.3016.51
CASHMeta Financi20190827A18.1830.734.384.6826.3526.05
CASICASI Pharmac20190827A50.6036.41-5.81-9.0842.2245.49
CASSCass Informa20190827A86.2526.0421.3121.964.734.08
CASYCasey's Gene20190827A22.538.425.476.012.942.40
CATCaterpillar20190827A3.241.740.120.591.631.15
CATBCatabasis Ph20190827A226.89139.597.2754.19132.3185.40
CATCCAMBRIDGE BA20190827A332.02155.26103.9393.1451.3262.12
CATHGlobal X S&P20190827ETF9.196.044.923.281.122.76
CATMCardtronics20190827A18.8316.783.143.2213.6413.57
CATOCATO CORP20190827A20.6012.47-2.931.9815.4010.49
CATSCatasys Inc.20190827A73.7747.5131.8929.6415.6117.87
CATYCathay Gener20190827A13.134.370.601.023.773.35
CBChubb Limite20190827A3.881.95-0.070.032.021.93
CBANColony Bankc20190827A410.15180.68151.65156.5629.0224.11
CBATCBAK Energy20190827A225.36181.85109.32106.1372.5375.72
CBAYCymabay Ther20190827A32.4223.977.278.0116.7015.96
CBBCincinnati B20190827A41.3925.309.9011.3315.4113.98
CBFVCB Financial20190827A330.4683.9873.5973.5910.4010.40
CBIOCatalyst Bio20190827A69.7457.0821.4423.7635.6433.32
CBLCBL& Associa20190827A33.5246.2714.7015.6131.5730.66
CBLICleveland Bi20190827A173.48109.5628.8428.8480.7280.72
CBMBCBM Bancorp,20190827A167.1932.9035.3127.31-2.425.59
CBMGCellular Bio20190827A208.8380.6269.1470.3811.4810.24
CBNKCapital Banc20190827A269.65138.35129.86130.718.497.64
CBOECboe Global20190827A15.2114.393.394.6111.009.78
CBONVanEck Vecto20190827ETF61.5546.4546.4546.450.000.00
CBPOChina Biolog20190827A39.8415.7211.8811.653.844.07
CBRECBRE GROUP,20190827A4.142.380.830.811.541.57
CBRLCracker Barr20190827A12.166.433.133.643.302.80
CBSHCommerce Ban20190827A7.893.771.251.462.512.31
CBTCabot Corpor20190827A16.4013.440.531.1512.9112.29
CBTXCBTX, Inc. C20190827A214.7286.7258.2068.1128.5318.61
CBUCommunity Ba20190827A26.4011.107.497.773.623.34
CBZCBIZ, Inc.20190827A16.008.303.124.035.184.27
CCThe Chemours20190827A9.428.262.403.105.865.15
CCBCoastal Fina20190827A70.1125.1421.5221.523.623.62
CCCClarivate An20190827A13.498.965.666.013.302.95
CCCLChina Cerami20190827A591.07491.74501.34501.34-9.60-9.60
CCDCalamos Dyna20190827A32.2821.1319.0519.102.082.03
CCEPCoca-Cola Eu20190827A5.502.240.200.522.041.72
CCFChase Corpor20190827A140.7867.4644.4645.7823.0021.68
CCHCollier Cree20190827A114.87133.91135.26135.26-1.35-1.35
CCICrown Castle20190827A3.976.593.713.922.882.67
CCJCameco Corpo20190827A12.029.813.934.405.885.40
CCKCrown Holdin20190827A7.592.961.612.271.350.70
CCLCarnival Cor20190827A2.412.140.850.951.291.20
CCLPCSI Compress20190827A73.3453.5938.6038.8815.0014.71
CCMPCabot Microe20190827A20.568.413.844.274.574.14
CCNECNB Financia20190827A236.7881.5642.4748.8139.0932.75
CCOClear Channe20190827A39.6029.4920.3320.969.168.50
CCOICogent Commu20190827A22.528.442.533.355.915.09
CCORCore Alterna20190827ETF45.9113.3210.3210.323.003.00
CCRCONSOL Coal20190827A80.7746.9234.3034.2612.6312.67
CCRCChina Custom20190827A1054.89215.35170.55181.0744.8034.28
CCRNCross Countr20190827A31.1530.401.577.7828.8322.62
CCSCENTURY COMM20190827A14.819.821.561.838.257.99
CCXChurchill Ca20190827A50.3863.5350.3150.3113.2213.22
CCXIChemoCentryx20190827A42.2032.7310.9510.5721.7822.16
CDAYCeridian HCM20190827A19.698.212.393.315.814.90
CDCVictoryShare20190827ETF7.2211.539.789.991.741.53
CDECoeur Mining20190827A18.3315.577.168.118.457.49
CDEVCentennial R20190827A23.6819.043.175.4515.8713.54
CDKCDK Global,20190827A8.8015.982.932.7213.0513.26
CDLVictoryShare20190827ETF14.228.535.875.702.652.83
CDLXCardlytics,20190827A31.3515.898.829.807.076.09
CDMOAvid Bioserv20190827A45.4126.70-0.46-6.4827.1633.18
CDNACareDx, Inc.20190827A37.6817.9115.4414.972.482.94
CDNSCadence Desi20190827A4.5311.911.481.1710.4310.75
CDORCondor Hospi20190827A9.218.858.858.850.000.00
CDRCedar Realty20190827A48.5537.7833.8634.243.923.53
CDTXCidara Thera20190827A329.59171.74104.08109.5567.6562.19
CDWCDW Corporat20190827A11.275.132.202.672.932.46
CDXCChromaDex Co20190827A58.4237.3117.1115.1920.2022.12
CDXSCodexis, Inc20190827A20.2211.153.834.567.326.59
CDZICADIZ, Inc.20190827A32.3624.861.264.9923.6019.87
CECelanese Cor20190827A7.742.911.391.511.531.40
CECECeco Environ20190827A37.5720.373.625.3816.7515.00
CEFSSaba Closed-20190827ETF32.3316.1516.1516.150.000.00
CEICamber Energ20190827A85.42129.31104.24102.8725.0726.44
CEIXCONSOL Energ20190827A33.2713.603.513.5610.0810.03
CELCellcom Isra20190827A109.54106.40105.39100.671.005.73
CELCCelcuity Inc20190827A441.60328.46289.19313.8739.2714.58
CELHCelsius Hold20190827A89.1076.5536.3843.0140.1733.54
CELPCypress Envi20190827A220.7586.2843.2248.6943.0637.59
CEMBiShares J.P.20190827ETF23.6717.9618.0017.91-0.040.05
CEMIChembio diag20190827A643.24248.87209.37221.0039.5027.86
CENTCentral Gard20190827A32.1121.134.277.7716.8613.36
CENTACentral Gard20190827A17.8313.006.307.096.705.91
CENXCentury Alum20190827A19.5517.818.298.559.539.26
CEPUCentral Puer20190827A60.3243.3138.7820.184.5423.14
CEQPCrestwood Eq20190827A17.578.052.273.605.784.45
CERCCerecor Inc.20190827A134.9163.77-3.34-3.6667.1067.42
CERNCerner Corp20190827A3.323.15-0.160.023.313.13
CERSCerus Corp20190827A19.4715.694.263.8411.4311.86
CETVCentral Euro20190827A26.09100.2128.8010.6871.4189.53
CETXCEMTREX INC.20190827A111.76101.9068.8364.6333.0737.27
CEVACEVA Inc.20190827A49.0828.8613.5514.5215.3014.33
CEWWisdomTree20190827ETF56.1975.4475.4475.440.000.00
CEYVictoryShare20190827ETF26.288.968.948.940.020.02
CEZVictoryShare20190827ETF25.7627.4727.4727.470.000.00
CFCF Industrie20190827A5.1018.570.9516.7617.631.84
CFAVictoryShare20190827ETF8.184.364.124.100.240.27
CFBCrossFirst B20190827A24.8516.2911.3212.584.983.71
CFBICommunity Fi20190827A43.6734.4734.4734.470.000.00
CFBKCentral Fede20190827A351.9443.4041.6538.331.755.07
CFFACF Finance A20190827A20.9010.124.695.655.434.46
CFFIC&F Financia20190827A133.9159.6119.2442.3740.3717.24
CFFNCapitol Fede20190827A14.1919.446.176.7013.2712.74
CFGCitizens Fin20190827A3.2510.939.209.511.731.45
CFMSConformis, I20190827A50.8647.4216.7316.7930.6930.63
CFOVictoryShare20190827ETF6.704.282.503.861.780.43
CFRCullen/Frost20190827A14.186.362.122.654.243.71
CFRXContraFect C20190827A151.2883.66105.15162.75-21.49-79.09
CFXColfax Corpo20190827A11.214.551.771.842.782.71
CGThe Carlyle20190827A10.9823.931.752.8822.2321.06
CGACHINA GREEN20190827A77.65121.0066.7265.0454.2855.96
CGBDTCG BDC, Inc20190827A11.2616.350.69-1.7215.6718.08
CGCCanopy Growt20190827A8.585.542.362.363.183.18
CGENCompugen Ltd20190827A51.5224.8812.7913.9612.0910.92
CGIXCancer Genet20190827A151.33152.6475.33109.3377.3943.39
CGNXCognex Corp20190827A10.8017.944.254.7313.7013.21
CGOCalamos Glob20190827A60.3554.2533.8849.6020.374.65
CGWInvesco S&P20190827ETF11.395.884.983.990.891.88
CHADDirexion Dai20190827ETF10.647.586.976.730.610.85
CHAPChaparral En20190827A136.4895.0329.7940.4965.2454.53
CHAUDirexion Dai20190827ETF5.254.632.052.512.582.12
CHCIComstock Hol20190827A630.06314.65298.73302.6015.9112.05
CHCOCity Holding20190827A39.8830.3723.0123.107.367.27
CHCTCommunity He20190827A24.5110.605.306.245.304.37
CHDChurch & Dwi20190827A4.322.630.650.761.991.88
CHDNChurchill Do20190827A17.257.282.052.585.234.71
CHEChemed Corpo20190827A21.667.283.334.203.953.08
CHEFThe Chef's W20190827A20.1318.32-1.84-1.0620.1619.39
CHEKCheck-Cap Lt20190827A142.48128.9394.51103.1334.4125.80
CHEPAGFiQ U.S. M20190827ETF197.65111.53111.53111.530.000.00
CHFSCHF Solution20190827A281.04148.89129.20127.6119.6821.27
CHGGCHEGG, INC.20190827A9.745.552.772.972.792.58
CHGXChange Finan20190827ETF75.8417.5811.4112.376.175.22
CHHChoice Hotel20190827A9.123.591.481.522.112.07
CHICalamos Conv20190827A21.6323.4512.3812.4611.0710.99
CHICGlobal X MSC20190827ETF474.27172.84129.26129.2643.5943.59
CHIEGlobal X MSC20190827ETF615.23299.57299.57299.570.000.00
CHIIGlobal X MSC20190827ETF495.87101.11101.11101.110.000.00
CHIKGlobal X MSC20190827ETF43.5428.1128.1128.110.000.00
CHILGlobal X MSC20190827ETF58.4037.9764.517.60-26.5430.37
CHIQGlobal X MSC20190827ETF31.4886.3378.1385.808.200.53
CHISGlobal X MSC20190827ETF17.189.789.789.780.000.00
CHIXGlobal X MSC20190827ETF23.6812.8212.5313.090.29-0.28
CHKChesapeake E20190827A71.9858.8934.5444.8124.3114.06
CHKPCheck Point20190827A8.337.260.831.446.435.82
CHMAChiasma, Inc20190827A42.4335.719.5310.2026.2025.51
CHMGChemung Fina20190827A254.21113.72100.44106.7113.287.00
CHMICHERRY HILL20190827A15.778.324.595.583.732.74
CHNALoncar China20190827ETF39.8520.1814.4214.505.765.67
CHNGChange Healt20190827A26.0112.674.617.318.065.36
CHNRChina Natura20190827A650.73437.33413.39413.3923.9423.94
CHRACharah Solut20190827A338.22148.5064.1068.6584.4079.84
CHRSCoherus BioS20190827A20.7819.308.389.3410.919.96
CHRWC.H. Robinso20190827A6.6610.900.610.9710.299.93
CHSChicos FAS,20190827A38.8228.912.008.2526.9120.63
CHTRCharter Comm20190827A7.234.422.361.742.061.45
CHUYChuy's Holdi20190827A30.9713.981.986.0512.007.93
CHWCalamos Glob20190827A21.4157.1314.1113.9343.0243.19
CHWYChewy, Inc.20190827A11.356.481.963.014.513.46
CHYCalamos Conv20190827A28.9719.8315.0615.424.774.41
CICIGNA Corpor20190827A7.383.321.782.151.541.18
CIACitizens, In20190827A45.9234.5633.9025.390.669.17
CIBRFirst Trust20190827ETF26.0717.9710.4812.067.495.91
CIDVictoryShare20190827ETF26.8117.5718.0018.00-0.43-0.43
CIDMCinedigm Cor20190827A170.91191.88138.86168.3553.0223.53
CIENCiena Corpor20190827A7.264.181.031.423.152.76
CIFSChina Intern20190827A195.18130.43101.0996.8329.3433.60
CIGIColliers Int20190827A24.598.428.187.290.241.13
CILVictoryShare20190827ETF28.5312.1812.1812.180.000.00
CIMChimera Inve20190827A5.274.962.732.682.232.29
CINFCincinnati F20190827A7.423.791.631.932.161.86
CINRCINER RESOUR20190827A107.7252.9142.6446.8210.276.09
CIOCITY OFFICE20190827A11.927.993.155.384.852.61
CIRCIRCOR Inter20190827A40.9719.2112.4412.726.776.49
CITCIT Group In20190827A7.773.351.551.041.802.30
CIVBCivista Banc20190827A148.4356.1748.0751.618.094.56
CIXComp X Inter20190827A479.95254.81256.34256.34-1.53-1.53
CIZVictoryShare20190827ETF23.5811.019.9010.761.120.26
CIZNCitizens Hol20190827A713.15741.79741.79741.790.000.00
CJJDChina Jo-Jo20190827A92.8484.4052.6957.5731.7126.83
CKHSeacor Holdi20190827A60.1528.7711.1816.6817.6012.09
CKPTCheckpoint T20190827A509.21243.71195.65202.1748.0741.54
CKXCKX Lands, I20190827A778.94662.11652.06652.0610.0510.05
CLColgate-Palm20190827A1.972.330.990.961.341.37
CLARClarus Corpo20190827A39.1116.538.3510.188.196.35
CLBCore Laborat20190827A25.1812.347.046.815.245.53
CLBKColumbia Fin20190827A18.7125.808.227.7717.5818.03
CLBSCaladrius Bi20190827A532.40143.12-56.425.41199.54137.71
CLCTCollectors U20190827A71.8824.4314.7915.129.639.31
CLDBCORTLAND BNC20190827A425.42
CLDRCloudera, In20190827A14.8411.795.086.356.715.44
CLDTCHATHAM LODG20190827A13.0910.453.973.816.486.63
CLDXCelldex Ther20190827A76.8954.579.3815.9945.1938.74
CLFCleveland-Cl20190827A12.8312.044.705.377.346.67
CLFDClearfield,20190827A180.40143.02103.29100.7639.7342.26
CLGXCorelogic, I20190827A9.313.67-0.47-0.344.144.01
CLHClean Harbor20190827A13.835.761.361.874.403.89
CLIMack-Cali Re20190827A11.926.282.602.903.673.38
CLIRClearSign Te20190827A252.85269.48205.17219.2064.3250.28
CLIXProShares Lo20190827ETF23.1534.3534.3534.350.000.00
CLMTCalumet Spec20190827A87.6048.1931.6531.2416.5416.95
CLNCColony Credi20190827A19.0511.505.956.755.554.74
CLNEClean Energy20190827A53.4141.4324.7424.0416.6917.40
CLNYColony Capit20190827A23.3017.398.3410.029.057.37
CLOUGlobal X Clo20190827ETF29.0525.5815.5526.6810.03-1.10
CLPRClipper Real20190827A108.1748.1429.8529.3318.2818.80
CLPSCLPS Incorpo20190827A570.71208.84201.34191.147.5017.70
CLRCONTINENTAL20190827A9.365.072.072.593.002.48
CLRBCellectar Bi20190827A126.13168.53129.99143.1438.5425.39
CLRGIQ Chaikin U20190827ETF15.339.107.947.411.161.69
CLROClearOne, In20190827A456.50168.27156.00136.0512.2732.21
CLSCelestica, I20190827A17.9913.266.195.067.078.20
CLSDClearside Bi20190827A73.45112.9763.7276.4849.2936.51
CLSNCelsion Corp20190827A116.21117.1269.1777.5047.9539.61
CLTLInvesco Trea20190827ETF1.851.901.901.900.000.00
CLUBTown Sports20190827A111.7594.0064.1464.8429.8929.16
CLVSClovis Oncol20190827A19.5113.927.657.986.265.94
CLWClearwater P20190827A46.9517.287.519.249.778.03
CLWTEuro Tech Ho20190827A390.77345.07320.83320.8324.2424.24
CLXClorox Compa20190827A5.852.610.620.821.991.79
CLXTCalyxt, Inc.20190827A137.77156.5961.7764.2194.8192.38
CMCanadian Imp20190827A2.862.080.890.941.191.14
CMAComerica Inc20190827A5.548.584.775.873.812.71
CMBMCambium Netw20190827A264.1086.99116.2664.47-29.2722.52
CMBSiShares CMBS20190827ETF19.0210.0610.3010.33-0.24-0.28
CMCCommercial M20190827A6.956.843.864.462.982.38
CMCLCaledonia Mi20190827A215.59150.11125.10139.1725.0110.94
CMCOColumbus McK20190827A53.1623.449.5311.6213.9111.82
CMCSAComcast Corp20190827A2.312.010.650.841.361.17
CMCTCIM Commerci20190827A72.149.0814.9916.22-5.91-7.14
CMDCantel Medic20190827A27.6011.745.846.345.905.40
CMDYiShares Bloo20190827ETF55.23
CMECME Group In20190827A5.973.16-0.78-0.983.944.14
CMFiShares Cali20190827ETF3.322.272.172.080.090.18
CMGChipotle Mex20190827A9.805.711.252.994.472.72
CMICummins Inc.20190827A6.115.590.462.285.143.31
CMLSCumulus Medi20190827A233.32101.4386.1987.9215.2413.51
CMOCapstead Mor20190827A13.7826.006.466.6019.5519.41
CMPCompass Mine20190827A25.509.563.874.315.705.25
CMPRCimpress PLC20190827A27.9510.103.364.766.745.34
CMRECostamare In20190827A19.2717.168.728.858.448.30
CMRXChimerix, In20190827A62.0146.5825.3425.1321.2421.46
CMSCMS Energy C20190827A2.056.782.170.534.656.28
CMTCore Molding20190827A393.78187.64125.65125.7461.9961.90
CMTLComtech Tele20190827A54.8195.67-11.100.30106.7795.38
CNXtrackers MS20190827ETF20.467.375.505.501.871.87
CNACNA Financia20190827A13.146.10-0.081.076.195.04
CNATConatus Phar20190827A252.09282.10183.99185.3998.1296.72
CNBKACentury Banc20190827A147.85124.07100.20103.3823.8720.69
CNBSAmplify Seym20190827ETF47.8357.0657.3056.83-0.240.23
CNCCentene Corp20190827A3.523.052.052.331.010.72
CNCEConcert Phar20190827A55.4427.959.6010.1718.3517.78
CNCRLoncar Cance20190827ETF42.6613.498.949.054.554.44
CNDTConduent Inc20190827A17.2614.87-0.47-0.5615.3415.43
CNETChinaNet Onl20190827A245.11204.15159.36172.4144.7931.74
CNFRConifer Hold20190827A1291.19867.01867.01867.010.000.00
CNHICNH INDUSTRI20190827A10.817.583.182.874.384.69
CNICanadian Nat20190827A3.212.80-0.47-0.413.273.21
CNKCinemark Hol20190827A7.393.662.612.241.051.42
CNMDCONMED Corpo20190827A19.507.892.512.805.385.08
CNNECannae Holdi20190827A30.7815.166.326.728.848.44
CNOCNO Financia20190827A8.1334.942.8116.8432.1318.10
CNOBCenter Banco20190827A29.5515.010.701.4114.3013.60
CNPCenterPoint20190827A3.735.981.211.194.774.80
CNQCanadian Nat20190827A4.484.101.731.832.372.27
CNRCornerstone20190827A28.4722.7219.5219.013.203.71
CNRGSPDR S&P Ken20190827ETF21.0122.1027.4023.75-5.30-1.64
CNSCohen & Stee20190827A22.818.667.517.521.151.15
CNSLConsolidated20190827A27.4222.038.209.3513.8312.68
CNSTConstellatio20190827A477.66255.47196.26226.2859.2029.18
CNTYCentury Casi20190827A28.5023.2810.4210.6912.8612.59
CNXCNX Resource20190827A13.9014.327.798.136.536.18
CNXMCNX Midstrea20190827A19.1811.844.947.636.904.21
CNXNPC Connectio20190827A68.3027.8216.5117.6711.3110.15
CNXTVanEck Vecto20190827ETF29.4425.2423.7021.191.544.05
CNYAiShares MSCI20190827ETF23.2618.7417.3016.681.442.06
COGlobal Cord20190827A53.1942.21-28.54-4.7370.7546.94
COCPCocrystal Ph20190827A741.17724.57691.62697.3632.9527.21
CODACoda Octopus20190827A126.67200.5184.2187.54116.30112.97
CODICompass Dive20190827A21.3312.139.7910.772.341.36
CODXCo-Diagnosti20190827A129.4395.4476.1669.1319.2826.31
COFCapital One20190827A4.142.690.220.482.472.21
COGCabot Oil &20190827A6.105.501.321.064.184.44
COHNCohen & Comp20190827A336.18305.68332.00332.00-26.32-26.32
COHUCohu Inc20190827A29.9521.893.156.6918.7415.20
COKECoca-Cola Co20190827A53.1324.1715.0916.138.947.95
COLBColumbia Ban20190827A17.887.231.852.665.384.58
COLDAmericold Re20190827A5.042.870.500.732.372.15
COLLCollegium Ph20190827A39.1841.3918.0416.1823.3525.21
COLMColumbia Spo20190827A17.326.422.141.894.284.53
COMDirexion Aus20190827ETF38.4912.6912.7212.72-0.02-0.03
COMBGraniteShare20190827ETF17.156.532.192.194.344.34
COMMCommScope Ho20190827A11.0122.012.473.9619.5418.07
COMTiShares Comm20190827ETF15.279.679.989.93-0.30-0.26
CONECyrusOne Inc20190827A11.0915.740.430.8915.3114.85
CONNConn's Inc.20190827A20.9812.230.812.9011.429.33
COOThe Cooper C20190827A13.505.471.992.423.483.05
COOPMr. Cooper G20190827A23.1620.405.445.9014.9614.49
COPConocoPhilli20190827A2.573.671.381.512.292.17
COPXGlobal X Cop20190827ETF43.6430.0728.8528.851.221.22
CORCoresite Rea20190827A14.106.162.383.163.783.00
CORECore Mark Ho20190827A25.3210.022.033.307.996.72
CORPPIMCO Invest20190827ETF5.464.214.144.140.070.07
CORRCorEnergy In20190827A23.428.963.804.575.164.39
CORTCorcept Ther20190827A16.3216.6811.7311.904.944.77
CORVCorrevio Pha20190827A95.18114.5199.98105.2714.539.24
COSTCostco Whole20190827A3.201.920.190.581.721.34
COTYCOTY INC20190827A11.588.073.944.254.123.82
COUPCoupa Softwa20190827A15.1911.993.594.568.407.43
COWiPath Series20190827ETN45.7135.0030.9631.554.033.44
COWNCowen Inc. C20190827A26.2211.722.012.769.708.96
COWZPacer US Cas20190827ETF9.6210.8610.9810.90-0.11-0.03
CPCanadian Pac20190827A7.134.881.051.343.833.53
CPACopa Holding20190827A19.619.724.665.395.064.32
CPAHCounterpath20190827A884.19733.26552.95591.91180.31141.35
CPBCampbell Sou20190827A4.746.230.442.455.793.79
CPECallon Petro20190827A24.9118.958.319.6510.649.30
CPFCentral Paci20190827A18.5810.356.136.794.233.57
CPGCRESCENT POI20190827A34.2429.627.157.3922.4722.22
CPHCCanterbury P20190827A464.05207.61207.61207.610.000.00
CPHIChina Pharma20190827A194.74200.14157.29182.2142.8617.94
CPICPI Inflatio20190827ETF9.875.235.015.010.220.22
CPIXCumberland P20190827A316.08155.79145.53145.9410.269.86
CPKChesapeake U20190827A47.4617.619.7710.487.847.13
CPLGCorePoint Lo20190827A25.6113.747.329.526.424.22
CPLPCapital Prod20190827A48.2144.168.6127.3935.5516.77
CPRICapri Holdin20190827A5.477.560.544.117.033.46
CPRTCopart Inc20190827A5.278.32-0.721.139.037.19
CPRXCatalyst Pha20190827A17.4030.5219.0621.1211.469.42
CPSCooper-Stand20190827A51.4217.724.594.1513.1313.58
CPSHCPS Technolo20190827A624.15255.06254.37254.370.690.69
CPSIComputer Pro20190827A39.0714.704.305.1310.409.57
CPSSConsumer Por20190827A490.06158.31154.64154.643.673.67
CPSTCapstone Tur20190827A125.52112.8667.4579.4345.4133.43
CPTCamden Prope20190827A8.173.260.951.172.302.08
CPTACapitala Fin20190827A36.9623.8310.6212.5913.2111.25
CQPCheniere Ene20190827A25.9612.505.768.306.744.20
CQQQInvesco Chin20190827ETF24.9213.604.785.088.828.51
CRCrane Compan20190827A15.436.923.604.123.322.79
CRAICRA Internat20190827A69.3933.0424.6426.378.406.67
CRAKVanEck Vecto20190827ETF58.8935.0732.9732.972.092.09
CRBNiShares MSCI20190827ETF10.6412.7912.6512.700.140.09
CRBPCorbus Pharm20190827A26.4718.439.329.499.118.93
CRCCalifornia R20190827A21.4615.5310.9411.214.594.31
CRDACrawford & C20190827A64.1831.4821.2223.2810.268.19
CRDBCrawford & C20190827A77.7045.750.841.9944.9143.76
CREECree Inc20190827A8.214.750.811.923.932.83
CREGChina Recycl20190827A152.66250.10193.56225.3056.5424.81
CREXCREATIVE REA20190827A267.60372.04372.04372.040.000.00
CRHMCRH Medical20190827A56.8025.4315.6815.129.7510.31
CRICarter's Inc20190827A16.5010.267.766.772.503.49
CRISCuris Inc20190827A104.57306.94298.89293.078.0513.87
CRKComstock Res20190827A41.0329.2810.9714.3318.3014.94
CRLCharles Rive20190827A18.946.772.824.093.952.68
CRMsalesforce.c20190827A3.002.683.433.58-0.74-0.90
CRMDCorMedix Inc20190827A54.1433.8626.8728.116.995.76
CRMTAmerica's Ca20190827A51.9526.8513.2817.3913.569.45
CRNTCeragon Netw20190827A48.2383.2616.2910.4266.9772.85
CRNXCrinetics Ph20190827A418.29306.07245.20262.7660.8743.31
CRONCronos Group20190827A10.4111.314.805.056.516.26
CROPIQ Global Ag20190827ETF13.1019.1719.6119.17-0.430.00
CROXCrocs, Inc.20190827A7.407.691.611.406.096.28
CRSCarpenter Te20190827A33.4611.033.894.617.146.42
CRSACrescent Acq20190827A122.32
CRSPCRISPR Thera20190827A32.2715.696.347.279.368.42
CRTCross Timber20190827A108.1054.0840.1640.1613.9213.92
CRTXCortexyme, I20190827A200.66140.8750.6458.1890.2382.68
CRUSCirrus Logic20190827A9.2614.812.481.3012.3313.51
CRVLCorvel Corp20190827A52.2023.8410.0210.8213.8213.03
CRVSCorvus Pharm20190827A171.54103.7424.9430.3978.8073.35
CRWDCrowdStrike20190827A19.9911.445.777.945.673.50
CRWSCrown Crafts20190827A109.3850.5346.8247.863.712.66
CRYCryoLife, In20190827A19.646.012.053.093.962.92
CSAVictoryShare20190827ETF15.998.932.882.026.056.91
CSBVictoryShare20190827ETF18.109.137.468.151.670.98
CSBRChampions On20190827A219.41409.32-215.71-104.77625.03514.09
CSCOCisco System20190827A2.163.071.180.521.892.55
CSDInvesco S&P20190827ETF14.245.352.813.362.541.99
CSFVictoryShare20190827ETF17.7116.0114.7516.681.26-0.67
CSFLCenterState20190827A8.727.19-1.110.158.307.03
CSGPCoStar Group20190827A23.828.903.523.225.345.63
CSGSCSG Systems20190827A19.2718.222.3817.2915.840.93
CSIICardiovascul20190827A24.3610.714.254.336.466.38
CSIQCanadian Sol20190827A18.8130.0016.1915.7113.8114.29
CSLCarlisle Com20190827A13.996.161.662.384.513.79
CSLTCASTLIGHT HE20190827A72.5448.9414.9517.8333.9831.11
CSMProShares La20190827ETF8.616.366.686.82-0.31-0.46
CSMLIQ Chaikin U20190827ETF17.8917.2915.6016.181.691.11
CSODCornerstone20190827A16.9210.055.386.454.683.60
CSPICSP Inc.20190827A494.06209.13209.13209.130.000.00
CSQCalamos Stra20190827A20.9110.103.485.096.625.01
CSSEChicken Soup20190827A214.51115.7172.6783.1043.0432.61
CSTECaesarstone20190827A28.9414.616.789.327.835.29
CSTLCastle Biosc20190827A103.7445.9732.5435.0013.4310.97
CSTMConstellium20190827A14.728.390.340.748.067.66
CSTRCapStar Fina20190827A102.6944.5828.0232.5616.5612.02
CSUCapital Seni20190827A54.2334.7011.1113.2323.6221.49
CSVCarriage Ser20190827A31.3112.505.135.257.377.24
CSWCCapital Sout20190827A39.8025.5810.9510.1814.6315.40
CSWICSW Industri20190827A47.4918.1210.4910.647.627.48
CSXCSX Corporat20190827A2.822.09-0.27-0.212.362.31
CTASCintas Corp20190827A8.623.801.701.832.101.97
CTBCooper Tire20190827A19.419.733.854.225.885.51
CTBICommunity Tr20190827A64.3820.9710.4111.3110.569.66
CTEKCynergisTek,20190827A73.0157.9046.9551.2810.956.62
CTGComputer Tas20190827A60.5652.1427.4227.7224.7324.43
CTHRCharles & Co20190827A95.97130.9191.5991.5939.3239.32
CTIBYunhong CTI20190827A1132.10505.10184.02184.02321.08321.08
CTICCTI BioPharm20190827A203.62139.9972.1473.0667.8566.93
CTLCenturyLink,20190827A8.698.434.214.764.223.67
CTLTCATALENT, IN20190827A23.2713.874.616.649.267.23
CTMXCytomX Thera20190827A49.2743.3714.6015.7628.7827.62
CTOConsolidated20190827A103.1539.3328.8731.5310.467.80
CTRAContura Ener20190827A50.5622.521.904.4220.6318.10
CTRCCentric Bran20190827A187.9288.8949.2155.4339.6833.46
CTRECARTRUST REI20190827A8.0020.674.245.1516.4315.52
CTRMCastor Marit20190827A555.88399.06353.58350.3345.4848.73
CTRNCiti Trends,20190827A57.0071.2617.9418.7053.3252.56
CTSCTS Corporat20190827A27.8612.177.116.925.065.24
CTSHCognizant Te20190827A2.282.690.020.592.682.10
CTSOCytosorbents20190827A62.1049.5811.9711.3437.6138.24
CTTCATCHMARK TI20190827A21.1118.2610.5710.437.687.83
CTVACorteva, Inc20190827A6.784.350.991.393.362.96
CTXRCitius Pharm20190827A174.07117.3387.7587.7629.5829.57
CUBCubic Corpor20190827A17.4012.403.603.058.819.36
CUBAHerzfeld Car20190827A96.60134.53156.72156.56-22.18-22.02
CUBECubeSmart20190827A3.312.59-0.38-0.422.973.02
CUBICUSTOMERS BA20190827A23.7016.0210.5711.355.454.66
CUECue Biopharm20190827A191.6145.1020.5021.8224.6023.29
CUICUI Global,20190827A276.56194.44113.27113.3081.1781.14
CULPCulp, Inc.20190827A149.2821.5118.9918.962.522.55
CUOContinental20190827A544.86362.95-275.61-275.61638.56638.56
CUREDirexion Dai20190827ETF10.829.666.293.683.365.97
CUROCURO Group H20190827A28.2115.341.413.1813.9312.17
CUTInvesco MSCI20190827ETF17.6411.396.417.064.984.33
CUTRCutera, Inc.20190827A71.0235.8519.4516.0216.4019.83
CUZCousins Prop20190827A5.923.310.530.812.792.50
CVACovanta Hold20190827A10.427.575.925.561.652.01
CVBFCVB Financia20190827A6.457.021.202.105.824.91
CVCOCavco Indust20190827A59.2626.7119.3220.367.396.35
CVCYCentral Vall20190827A144.7886.3858.7662.5627.6223.82
CVECenovus Ener20190827A12.019.533.784.665.754.86
CVEOCIVEO CORPOR20190827A105.9871.0758.0957.6312.9813.44
CVETCovetrus, In20190827A25.3112.846.907.295.945.56
CVGICommercial V20190827A29.4619.923.745.8916.1814.03
CVGWCalavo Growe20190827A36.8418.857.1810.1911.688.66
CVICVR ENERGY,20190827A14.359.533.574.615.964.92
CVIACovia Holdin20190827A73.8050.4334.9531.1815.4819.26
CVLTCommault Sys20190827A15.4316.962.503.1814.4613.78
CVLYCodorus Vall20190827A148.47123.8993.5097.5130.3926.38
CVMCel-Sci Corp20190827A49.7846.9018.9822.7127.9224.19
CVNACarvana Co.20190827A18.4915.406.747.958.667.44
CVRChicago Rive20190827A506.26275.46256.75256.7518.7118.71
CVSCVS HEALTH C20190827A1.991.660.370.311.291.35
CVTICovenant Tra20190827A53.3226.369.208.3617.1618.00
CVUCPI Aerostru20190827A135.2094.9362.9962.6431.9432.29
CVVCVD Equipmen20190827A389.22330.10330.10330.100.000.00
CVXChevron Corp20190827A2.181.540.550.630.990.91
CVYInvesco Zack20190827ETF28.5821.8021.9021.66-0.100.14
CWCurtiss-Wrig20190827A18.948.383.633.544.754.84
CWBSPDR Bloombe20190827ETF2.481.811.631.550.180.26
CWBCCommunity We20190827A128.2146.8946.5943.430.303.47
CWBRCohBar, Inc.20190827A182.41652.57636.96633.8715.6118.70
CWCOConsolidated20190827A58.3170.1832.4435.1837.7435.00
CWEBDirexion Dai20190827ETF26.4010.657.239.243.421.41
CWENClearway Ene20190827A11.216.431.391.905.044.53
CWENAClearway Ene20190827A19.5011.593.773.867.827.73
CWHCamping Worl20190827A26.3318.527.3712.1911.156.32
CWISPDR MSCI AC20190827ETF3.562.481.031.371.451.11
CWKCushman & Wa20190827A27.1910.329.8511.180.46-0.86
CWSAdvisorShare20190827ETF73.7150.8645.8845.884.984.98
CWSTCasella Wast20190827A21.289.934.945.644.994.28
CWTCalifornia W20190827A13.665.781.431.734.354.05
CXDCChina XD Pla20190827A223.22139.7736.7042.82103.0696.95
CXOCONCHO RESOU20190827A9.544.991.832.233.162.77
CXPCOLUMBIA PRO20190827A11.865.922.193.063.742.87
CXSEWisdomTree T20190827ETF29.3814.739.5812.335.152.40
CXWCoreCivic, I20190827A14.3610.593.233.287.367.31
CYCypress Semi20190827A4.384.521.761.232.763.29
CYANCyanotech Co20190827A714.11319.37123.61122.70195.76196.67
CYBWisdomTree20190827ETF82.3435.6235.6335.63-0.01-0.01
CYBECyberoptics20190827A197.2289.9543.9767.7845.9822.18
CYBRCyberArk Sof20190827A15.548.622.362.736.265.89
CYCCCyclacel Pha20190827A813.88497.34438.43445.7658.9151.58
CYCNCyclerion Th20190827A300.76104.1659.7266.9244.4437.25
CYDChina Yuchai20190827A63.6441.2237.4033.583.827.64
CYHCommunity He20190827A54.6847.5130.6330.9316.8816.58
CYRNCYREN Ltd.20190827A237.1078.89-16.50-16.5095.3995.39
CYRXCryoPort, In20190827A24.6117.264.085.6113.1811.65
CYTKCytokinetics20190827A23.9320.74-0.397.0121.1313.73
CZAInvesco Zack20190827ETF8.7311.5310.7010.880.820.64
CZNCCitizens & N20190827A153.1140.3639.3139.501.050.87
CZRCaesars Ente20190827A8.858.463.443.875.034.60
CZWICitizens Com20190827A212.02
CZZCosan Limite20190827A11.057.754.495.093.272.66
DDominion Ene20190827A2.771.77-0.58-0.372.342.14
DACDanaos Corpo20190827A238.86137.69134.60134.603.103.10
DAIOData I/O Cor20190827A187.6057.1528.0942.1729.0614.98
DAKTDaktronics I20190827A23.3714.252.444.8011.819.45
DALDelta Air Li20190827A2.863.751.021.192.732.57
DALIFirst Trust20190827ETF12.6946.5146.3845.910.130.60
DALTAnfield Capi20190827ETF41.5635.6334.9435.930.69-0.30
DANDana Incorpo20190827A9.0711.0711.149.07-0.072.02
DARDARLING INGR20190827A8.985.531.271.924.263.61
DAREDare Bioscie20190827A271.48195.33180.82162.9914.5132.34
DAUDExchange-Tra20190827ETN36.498.218.218.210.000.00
DAXGlobal X Fun20190827ETF94.6165.0865.0865.080.000.00
DBDeutsche Ban20190827A14.0411.538.058.413.493.13
DBAWXtrackers MS20190827ETF25.8813.9213.9513.92-0.030.00
DBDDiebold Nixd20190827A19.0326.505.396.6021.1019.90
DBEFXtrackers MS20190827ETF3.272.840.430.842.412.00
DBEMXtrackers MS20190827ETF36.0119.7119.8019.71-0.080.00
DBEUXtrackers MS20190827ETF3.923.25-0.430.753.672.50
DBEZXtrackers MS20190827ETF30.9816.0120.4616.01-4.450.00
DBGRXtrackers MS20190827ETF91.0155.5355.5355.530.000.00
DBIDesigner Bra20190827A11.7938.84-0.96-0.6539.8139.59
DBJPXtrackers MS20190827ETF5.017.372.353.755.033.62
DBLVAdvisorShare20190827ETF127.6436.1536.1536.150.000.00
DBMFiM DBi Manag20190827ETF17.2316.3216.4516.45-0.13-0.13
DBVTDBV Technolo20190827A45.3220.436.898.5913.5511.84
DBXDropbox, Inc20190827A6.266.593.464.163.132.45
DCARDropCar, Inc20190827A233.27184.54148.79156.7635.7627.79
DCHFExchange-Tra20190827ETN93.58
DCIDonaldson Co20190827A11.034.641.211.633.423.00
DCODucommun Inc20190827A59.7630.8517.5219.1813.3311.68
DCOMDime Communi20190827A25.8512.794.885.457.907.34
DCPDCP Midstrea20190827A18.699.064.294.894.764.16
DCPHDeciphera Ph20190827A34.1013.377.167.686.215.70
DDDuPont de Ne20190827A5.732.450.680.821.771.63
DDD3D Systems C20190827A15.5714.684.652.3910.0412.30
DDGProshares Sh20190827ETF28.9320.8920.8920.890.000.00
DDIVFirst Trust20190827ETF11.824.553.563.560.990.99
DDLSWisdomTree D20190827ETF27.5817.6010.3211.717.295.89
DDMProShares Ul20190827ETF2.521.931.261.060.690.88
DDSDillards Inc20190827A29.4711.105.896.715.214.40
DDWMWisdomTree D20190827ETF41.2323.0021.9921.991.011.01
DEDeere & Comp20190827A5.723.980.330.263.653.72
DEAEasterly Gov20190827A5.575.58-0.040.095.625.49
DEACDiamond Eagl20190827A1011.61866.99866.99866.990.000.00
DECKDeckers Outd20190827A10.196.130.981.385.164.75
DEEFXtrackers FT20190827ETF24.7018.3119.5118.71-1.20-0.40
DEFInvesco Defe20190827ETF8.355.170.781.084.404.09
DEFAiShares Adap20190827ETF85.8140.2840.2840.280.000.00
DEIDouglas Emme20190827A8.373.260.390.152.873.12
DELLDell Technol20190827A9.958.511.841.216.677.29
DEMWisdomTree E20190827ETF13.788.166.327.551.840.61
DENNDENNY'S CORP20190827A7.209.590.211.189.388.41
DESWisdomTree U20190827ETF8.856.455.665.950.800.50
DESPDespegar.com20190827A30.3313.965.285.688.688.30
DEURExchange-Tra20190827ETN5.328.028.028.020.000.00
DEUSXtrackers Ru20190827ETF9.6711.3411.2611.270.080.08
DEWWisdomTree G20190827ETF17.7913.6210.914.752.718.88
DFEWisdomTree E20190827ETF10.036.875.265.461.611.41
DFENDirexion Dai20190827ETF20.1718.4110.2211.208.197.21
DFFNDIFFUSION PH20190827A361.82246.84221.68225.2825.1521.56
DFINDonnelley Fi20190827A36.4214.125.716.608.417.52
DFJWisdomTree J20190827ETF9.866.934.984.981.951.95
DFNDReality Shar20190827ETF186.38199.11199.11199.110.000.00
DFNLDavis Select20190827ETF52.4119.2517.6117.311.631.93
DFSDiscover Fin20190827A4.385.984.174.381.811.59
DFVLiPath US Tre20190827ETF58.23
DFVSiPath US Tre20190827ETF117.00
DGDollar Gener20190827A3.7012.669.2010.683.461.98
DGAZVelocityShar20190827ETN19.6312.408.576.863.845.54
DGBPExchange-Tra20190827ETN27.555.616.955.61-1.340.00
DGICADonegal Grou20190827A74.3329.3626.6325.502.743.87
DGICBDonegal Grou20190827A659.34
DGIIDigi Interna20190827A30.0818.98-0.573.2219.5515.76
DGLDVelocityShar20190827ETF5.174.062.621.251.452.81
DGLYDigital Ally20190827A217.17185.2175.34118.65109.8966.58
DGPDB Gold Doub20190827ETN42.8021.4320.1220.351.311.08
DGREWisdomTree T20190827ETF35.0233.6233.6233.620.000.00
DGROiShares Core20190827ETF2.684.201.602.042.612.16
DGRSWisdomTree T20190827ETF22.0110.8810.7010.660.190.22
DGRWWisdomTree T20190827ETF3.593.843.013.390.830.45
DGSWisdomTree E20190827ETF14.995.404.054.271.351.14
DGTSPDR Global20190827ETF15.995.166.174.99-1.010.17
DGXQuest Diagno20190827A6.753.341.671.741.661.60
DGZDB Gold Shor20190827ETN82.4081.2180.5281.210.690.00
DHID.R. Horton20190827A2.913.002.202.560.810.45
DHILDiamond Hill20190827A200.0465.1950.2950.5814.9114.61
DHRDanaher Corp20190827A4.513.09-2.97-3.676.066.76
DHSWisdomTree U20190827ETF8.976.667.406.69-0.74-0.03
DHTDHT HOLDINGS20190827A18.5215.829.7710.266.055.57
DHXDHI Group, I20190827A41.5723.7311.3111.0412.4212.69
DIASPDR Dow Jon20190827ETF0.980.700.110.090.590.61
DIALColumbia Div20190827ETF9.538.168.508.42-0.34-0.26
DIGProShares Ul20190827ETF7.995.192.440.562.764.62
DIMWisdomTree I20190827ETF12.392.772.732.760.040.01
DINDine Brands20190827A17.2313.833.584.1210.259.70
DINTDavis Select20190827ETF80.6454.0353.9454.030.090.00
DIODDiodes Inc20190827A17.4911.457.809.383.652.06
DISThe Walt Dis20190827A1.942.454.744.74-2.29-2.29
DISCADiscovery, I20190827A4.295.960.851.135.124.84
DISCBDiscovery, I20190827A
DISCKDiscovery, I20190827A4.194.14-0.220.424.363.72
DISHDISH Network20190827A5.305.210.451.194.764.02
DITAMCON Distri20190827A210.81
DIVGlobal X Sup20190827ETF13.607.505.156.282.361.22
DIVAAGFiQ Hedged20190827ETF55.660.789.249.24-8.45-8.45
DIVBiShares U.S.20190827ETF11.4271.1071.1071.100.000.00
DIVCC-Tracks Exc20190827ETN127.54
DIVOAmplify CWP20190827ETF36.3117.9412.9813.394.964.54
DIVYReality Shar20190827ETF117.7295.7876.8976.8318.8818.94
DJCIETRACS Linke20190827ETN29.6516.8314.7214.722.112.11
DJDInvesco Dow20190827ETF17.2219.3721.8219.50-2.45-0.13
DJPiPath Bloomb20190827ETN4.766.834.915.191.921.64
DJPYExchange-Tra20190827ETN20.0112.6518.9820.56-6.34-7.91
DKDelek US Hol20190827A12.646.731.822.674.914.08
DKLDELEK LOGIST20190827A69.4238.8421.3723.0117.4715.83
DKSDick's Sport20190827A4.593.890.050.513.833.38
DLADelta Appare20190827A155.62121.0456.3058.3164.7462.73
DLBDolby Labora20190827A13.795.483.734.501.771.00
DLBRVelocityShar20190827ETN156.78133.00133.00133.000.000.00
DLHCDLH Holdings20190827A242.47111.1687.7287.8423.4523.32
DLNWisdomTree U20190827ETF3.043.041.160.851.882.19
DLNGDYNAGAS LNG20190827A155.76138.44106.94106.9431.4931.49
DLPHDelphi Techn20190827A21.4361.8544.6247.0017.2314.85
DLPNDolphin Ente20190827A428.092012.93212.99212.991799.931799.93
DLRDigital Real20190827A6.006.92-0.15-0.237.067.15
DLSWisdomTree I20190827ETF11.418.826.896.611.932.21
DLTHDuluth Holdi20190827A21.1613.522.571.6710.9511.86
DLTRDollar Tree20190827A4.742.780.991.311.791.47
DLXDeluxe Corpo20190827A17.678.973.353.475.625.50
DMACDiaMedica Th20190827A506.13400.18331.88331.8868.3068.30
DMDVAAM S& P Dev20190827ETF29.0629.4429.4429.440.000.00
DMLPDorchester M20190827A62.2343.9035.2936.748.617.16
DMPIDelMar Pharm20190827A112.84122.9277.6679.6645.2243.01
DMRCDigimarc Cor20190827A84.1638.4617.7717.5820.6920.89
DMREDeltaShares20190827ETF74.8076.2476.2476.240.000.00
DMRIDeltaShares20190827ETF115.06271.49271.49271.490.000.00
DMRLDeltaShares20190827ETF43.0714.8111.8012.223.012.59
DMRMDeltaShares20190827ETF64.73162.62-14.21-2.46176.83165.08
DMRSDeltaShares20190827ETF50.7921.9719.8822.062.09-0.09
DNJRGolden Bull20190827A770.06625.92416.63404.44209.29221.48
DNKNDunkin' Bran20190827A9.737.660.893.196.774.48
DNLWisdomTree G20190827ETF26.8419.2511.198.438.0610.82
DNLIDenali Thera20190827A39.6740.865.3723.2435.4917.62
DNNDenison Mine20190827A195.0697.8985.8686.5812.0211.31
DNOWNOW INC.20190827A11.719.642.903.146.746.51
DNRDenbury Reso20190827A93.8368.0547.8751.6220.1916.39
DODiamond Offs20190827A17.2417.039.597.867.449.19
DOCPHYSICIANS R20190827A6.114.761.192.203.572.56
DOCUDocuSign, In20190827A11.927.463.363.584.103.88
DOGProShares Sh20190827ETF1.841.600.980.560.611.04
DOGSArrow Dogs o20190827ETF208.80
DOGZDogness (Int20190827A181.80111.9736.1934.3375.7877.63
DOLWisdomTree I20190827ETF14.1120.3510.8110.829.539.52
DOMODomo, Inc. C20190827A51.3527.8914.4115.3113.4812.58
DONWisdomTree U20190827ETF4.042.501.531.660.980.85
DOOWisdomTree i20190827ETF18.8931.6613.1431.5118.520.15
DOOOBRP Inc. Com20190827A26.2417.047.419.429.637.62
DOORMASONITE INT20190827A27.8110.405.736.844.673.55
DORMDorman Produ20190827A29.7210.143.313.476.846.67
DOVDover Corpor20190827A6.663.380.861.222.522.16
DOWDow Inc.20190827A5.393.421.301.892.121.53
DOXAmdocs Limit20190827A5.672.580.510.702.071.88
DPHCDiamondPeak20190827A101.52
DPSTDirexion Dai20190827ETF31.2221.3019.4820.391.820.91
DPWDPW Holdings20190827A171.47170.27161.71132.068.5638.21
DPZDomino's Piz20190827A9.594.570.711.063.863.51
DRADDigirad Corp20190827A170.77177.21219.39262.29-42.18-85.08
DREDuke Realty20190827A3.244.900.97-0.933.925.83
DRHDiamondRock20190827A10.959.533.784.165.755.38
DRIDarden Resta20190827A6.177.510.140.807.376.71
DRIODarioHealth20190827A196.16198.92154.56149.1744.3649.75
DRIPDirexion Dai20190827ETF27.8115.667.169.158.506.50
DRIVGlobal X Aut20190827ETF40.2621.4618.8818.932.582.53
DRNDirexion Dai20190827ETF66.8859.3842.1241.8417.2617.54
DRNADicerna Phar20190827A31.7015.2310.2412.324.992.91
DRQDril-Quip, I20190827A20.989.440.900.898.538.55
DRRMarket Vecto20190827ETN430.47514.59508.21508.216.386.38
DRRXDurect Corp20190827A78.9576.1457.0445.3819.1030.76
DRSKAptus Define20190827ETF26.2624.1622.4322.611.721.54
DRVDirexion Dai20190827ETF31.0437.1513.5817.0923.5620.06
DRWWisdomTree G20190827ETF14.635.755.755.750.000.00
DSDrive Shack20190827A26.6222.0720.8420.531.231.54
DSEDuff & Phelp20190827A43.4428.8322.0022.356.836.48
DSGXDescartes Sy20190827A12.048.522.782.945.745.58
DSIiShares MSCI20190827ETF4.796.065.385.070.670.98
DSKEDaseke, Inc.20190827A83.5964.9222.2319.6642.6945.26
DSLVVelocityShar20190827ETF13.6829.1426.8927.842.251.31
DSPGDSP Group In20190827A34.7930.739.4810.6721.2620.07
DSSDocument Sec20190827A226.92462.73412.83412.6149.8950.12
DSSIDiamond S Sh20190827A75.0345.6336.2439.699.395.94
DSTLDistillate U20190827ETF12.7125.8925.8925.890.000.00
DSWLDeswell Indu20190827A603.57588.53588.53588.530.000.00
DSXDiana Shippi20190827A48.6532.3518.6918.9313.6613.42
DTDynatrace, I20190827A30.2116.694.147.9612.568.72
DTDWisdomTree U20190827ETF8.914.794.614.640.180.15
DTEDTE Energy C20190827A4.383.461.801.901.651.56
DTEADAVIDsTEA In20190827A177.28104.7362.8369.6341.9135.10
DTECALPS Disrupt20190827ETF15.9912.4510.669.761.792.68
DTHWisdomTree I20190827ETF19.1512.8512.6312.860.22-0.01
DTILPrecision Bi20190827A204.1977.0768.3874.108.702.97
DTNWisdomTree U20190827ETF6.3919.0112.9312.696.086.32
DTODB Crude Oil20190827ETN245.74151.11136.97144.2514.146.86
DTSSDatasea Inc.20190827A401.46266.39208.25207.8758.1458.52
DTULiPath US Tre20190827ETF43.1034.1334.1334.130.000.00
DTUSiPath US Tre20190827ETF172.39
DTYLiPath US Tre20190827ETF14.87
DUGProShares Ul20190827ETF10.249.202.722.796.486.41
DUKDuke Energy20190827A2.701.753.052.27-1.31-0.52
DURAVanEck Vecto20190827ETF13.518.775.798.772.990.00
DUSADavis Select20190827ETF51.1728.2228.2228.220.000.00
DUSLDirexion Dai20190827ETF30.2415.9410.7812.445.163.50
DUSTDirexion Dai20190827ETF16.3814.297.469.056.835.24
DVADaVita Inc.20190827A3.773.202.201.941.001.26
DVAXDynavax Tech20190827A27.5320.095.365.5714.7314.50
DVDDover Motors20190827A111.5337.6727.6028.9410.078.73
DVLUFirst Trust20190827ETF18.048.836.698.832.140.00
DVNDevon Energy20190827A4.905.080.421.334.663.75
DVOLFirst Trust20190827ETF13.4110.089.749.800.340.29
DVPDeep Value E20190827ETF13.8210.148.249.021.901.12
DVYiShares Sele20190827ETF3.322.901.862.491.040.41
DVYAiShares Asia20190827ETF46.7953.3253.3253.320.000.00
DVYEiShares Emer20190827ETF14.215.134.884.870.250.26
DWASInvesco DWA20190827ETF15.1213.4211.1411.672.271.75
DWATArrow Invest20190827ETF86.2340.7333.5233.527.217.21
DWCRArrow DWA Co20190827ETF48.467.74214.07214.07-206.33-206.33
DWFISPDR Dorsey20190827ETF10.9131.7839.2839.28-7.50-7.50
DWLDDavis Select20190827ETF43.5620.1418.4118.881.731.26
DWMWisdomTree I20190827ETF17.445.264.234.251.031.01
DWMCAdvisorShare20190827ETF121.79114.34114.34114.340.000.00
DWMFWisdomTree I20190827ETF55.9337.8537.8537.850.000.00
DWPPFirst Trust20190827ETF35.1724.8925.5624.86-0.670.03
DWSHAdvisorShare20190827ETF27.5315.3615.4117.06-0.05-1.70
DWSNDawson Geoph20190827A167.6079.5169.6668.479.8511.03
DWXSPDR S&P Int20190827ETF8.916.135.115.101.021.03
DXDynex Capita20190827A10.8910.443.495.206.955.24
DXCDXC Technolo20190827A4.577.385.404.971.992.42
DXCMDexCom, Inc.20190827A14.727.823.602.074.225.75
DXDProShares Ul20190827ETF3.603.161.211.181.951.98
DXGEWisdomTree G20190827ETF43.687.333.875.463.461.87
DXJWisdomTree J20190827ETF2.212.460.460.892.001.58
DXJSWisdomTree J20190827ETF51.198.127.907.920.220.20
DXLGDestination20190827A368.80246.87206.42212.2040.4534.67
DXPEDXP Enterpri20190827A99.6534.6326.3227.258.327.39
DXYNDixie Group20190827A472.14495.57197.02197.02298.54298.54
DYDycom Indust20190827A26.2420.3715.5516.574.833.80
DYAIDyadic Inter20190827A94.5063.6039.7639.3223.8424.28
DYLSWisdomTree D20190827ETF24.4911.5812.7612.86-1.18-1.29
DYNFBlackRock U.20190827ETF15.927.737.557.550.180.18
DYNTDynatronics20190827A1132.87941.141427.661427.66-486.52-486.52
DZKDirexion Dai20190827ETF24.459.676.538.503.141.17
DZSIDASAN Zhone20190827A141.2464.2645.8747.0218.3917.24
DZZDB Gold Doub20190827ETN104.2568.8737.7240.0631.1528.80
EAElectronic A20190827A4.163.921.521.442.402.48
EAFGrafTech Int20190827A11.878.783.183.585.615.20
EAGGiShares ESG20190827ETF6.882.732.732.730.000.00
EARNELLINGTON RE20190827A23.8717.345.827.7611.529.58
EARSAuris Medica20190827A129.9582.8874.0475.838.837.05
EASGXtrackers MS20190827ETF27.4028.581.391.3927.1927.19
EASIAmplify EASI20190827ETF20.474.48-18.43-18.4322.9122.91
EASTEASTSIDE DIS20190827A383.79255.5586.7490.93168.81164.62
EATBrinker Inte20190827A8.514.841.431.293.413.55
EBEventbrite,20190827A21.6610.883.815.427.075.49
EBAYeBay Inc20190827A2.686.222.122.584.103.65
EBFEnnis, Inc.20190827A22.8012.263.434.548.837.72
EBIXEbix Inc20190827A26.2811.404.725.566.685.84
EBIZGlobal X E-c20190827ETF31.9125.4127.6727.70-2.26-2.29
EBMTEagle Bancor20190827A234.70120.98120.98120.980.000.00
EBNDSPDR Bloombe20190827ETF13.1112.1311.8112.000.320.13
EBSEmergent Bio20190827A24.4911.640.762.2210.889.41
EBSBMeridian Ban20190827A24.2919.825.075.9314.7513.90
EBTCEnterprise B20190827A217.70138.03115.46115.9222.5722.12
ECHiShares MSCI20190827ETF9.765.170.550.644.634.53
ECHOEcho Global20190827A24.1710.104.905.935.204.17
ECLEcolab, Inc.20190827A5.523.842.112.341.731.51
ECLNFirst Trust20190827ETF15.6814.5014.8814.50-0.380.00
ECNSiShares MSCI20190827ETF70.1831.4031.4031.400.000.00
ECOLUS Ecology,20190827A39.7413.243.975.659.277.59
ECOMCHANNELADVIS20190827A40.8628.002.0612.8125.9515.19
ECONColumbia Eme20190827ETF10.306.434.945.321.491.11
ECORelectroCore,20190827A156.83100.5367.3467.8133.1932.71
ECOWPacer Emergi20190827ETF66.2430.8330.8330.830.000.00
ECPGEncore Capit20190827A23.016.002.302.563.703.44
ECTECA Marcellu20190827A152.15142.14140.88140.881.261.26
EDConsolidated20190827A3.693.05-0.190.343.242.71
EDCDirexion Dai20190827ETF5.113.66-0.18-0.133.853.79
EDENiShares MSCI20190827ETF27.5115.204.464.4610.7510.75
EDITEditas Medic20190827A21.9112.365.726.476.645.89
EDIVSPDR S&P Eme20190827ETF22.957.977.247.940.730.03
EDNTEdison Natio20190827A206.8293.0423.5659.7469.4933.41
EDOGALPS Emergin20190827ETF28.0616.9613.3613.963.603.00
EDOWFirst Trust20190827ETF18.7722.8119.8319.832.982.98
EDRYEuroDry Ltd.20190827A1147.541216.641216.641216.640.000.00
EDSAEdesa Biotec20190827A617.94354.90326.71326.7128.1928.19
EDUCEducational20190827A272.03134.06109.11109.1124.9524.95
EDVVanguard Wor20190827ETF9.004.963.763.881.201.08
EDZDirexion Dai20190827ETF3.852.790.46-0.162.332.95
EEEl Paso Elec20190827A5.782.601.771.600.821.00
EEFTEuronet Worl20190827A14.896.240.652.185.594.06
EEHELEMENTS Lin20190827ETN709.81
EELVInvesco S&P20190827ETF41.2426.5426.0025.720.530.81
EEMiShares MSCI20190827ETF2.543.120.911.442.201.68
EEMAiShares MSCI20190827ETF12.5012.647.9112.154.730.50
EEMDAAM S&P Emer20190827ETF66.849.9910.1910.19-0.20-0.20
EEMOInvesco S&P20190827ETF82.4384.1476.5576.557.597.59
EEMSiShares MSCI20190827ETF36.6819.7417.9919.491.750.24
EEMViShares Edge20190827ETF1.942.561.922.240.640.32
EEMXSPDR MSCI Em20190827ETF43.978.918.034.960.883.95
EESWisdomTree U20190827ETF9.896.095.465.620.630.47
EETProShares Ul20190827ETF52.0620.173.563.5616.6116.61
EEVProShares Tr20190827ETF4.099.225.056.474.162.74
EEXEmerald Hold20190827A22.0013.138.967.494.165.64
EFAiShares MSCI20190827ETF1.601.540.220.531.331.01
EFADProShares MS20190827ETF17.3016.3010.6614.635.641.67
EFASGlobal X MSC20190827ETF59.9554.8354.8554.85-0.02-0.02
EFAViShares Edge20190827ETF1.431.530.590.540.940.98
EFAXSPDR MSCI EA20190827ETF37.2334.0821.0334.0813.050.00
EFCEllington Fi20190827A10.175.901.191.554.714.36
EFGiShares MSCI20190827ETF13.218.668.988.76-0.32-0.10
EFNLiShares MSCI20190827ETF50.5738.8038.4038.400.400.40
EFOProShares Ul20190827ETF85.162.90-2.90-2.905.805.80
EFOIEnergy Focus20190827A153.22115.3881.5389.2833.8526.10
EFSCEnterprise F20190827A23.5818.613.134.3315.4814.28
EFUProShares Tr20190827ETF69.1128.7728.7728.770.000.00
EFViShares MSCI20190827ETF2.813.552.283.071.270.48
EFXEquifax, Inc20190827A8.063.500.290.273.213.23
EFZProShares Tr20190827ETF8.147.107.066.890.040.22
EGANeGain Corpor20190827A51.0419.4710.6611.158.808.31
EGBNEagle Bancor20190827A15.429.800.390.859.418.95
EGHT8x8, Inc. Co20190827A9.917.003.033.213.973.80
EGLEEagle Bulk S20190827A29.1030.166.058.7924.1121.37
EGOEldorado Gol20190827A10.6610.232.993.397.256.86
EGOVNIC Inc20190827A15.6920.054.785.4915.2714.56
EGPEastGroup Pr20190827A13.024.171.001.073.173.10
EGPTVanEck Vecto20190827ETF94.18192.13192.13192.130.000.00
EGRXEagle Pharma20190827A41.6219.955.548.3414.4111.61
EGYVaalco Energ20190827A76.6663.8843.1945.5620.7018.33
EHCEncompass He20190827A14.384.751.242.123.512.63
EHTHeHealth, Inc20190827A26.4914.165.887.058.287.10
EIDOiShares MSCI20190827ETF4.203.981.782.022.201.97
EIDXEidos Therap20190827A95.0255.8348.9649.236.866.60
EIGEmployers Ho20190827A27.0924.195.185.7419.0218.45
EIGIEndurance In20190827A37.4179.538.783.9570.7575.70
EIGREiger BioPha20190827A47.4227.785.568.5322.2219.25
EIRLiShares MSCI20190827ETF30.7946.7844.2344.232.552.55
EISiShares MSCI20190827ETF37.8728.6025.0025.083.613.52
EIXEdison Inter20190827A5.703.640.761.802.881.84
EJULInnovator MS20190827ETF35.8818.5313.6314.384.914.15
EKARIdeanomics N20190827ETF21.93
EKSOEkso Bionics20190827A69.2444.8336.5336.778.318.06
ELThe Estee La20190827A5.674.252.002.282.251.97
ELANElanco Anima20190827A5.865.744.384.901.360.85
ELDWisdomTree E20190827ETF57.6144.3243.8843.890.440.43
ELFe.l.f. Beaut20190827A18.0410.464.315.006.145.46
ELGXEndologix In20190827A62.6743.0914.6817.7028.4125.40
ELLOEllomay Capi20190827A412.68280.91263.36263.3617.5617.56
ELMDElectromed,20190827A173.36139.77108.25108.2531.5331.53
ELOXEloxx Pharma20190827A179.9272.3134.1643.2838.1629.03
ELSEquity Lifes20190827A10.194.011.391.742.622.27
ELSEElectro-Sens20190827A340.95281.53220.89220.8960.6460.64
ELTKEltek Ltd20190827A433.73270.00267.99267.992.022.02
ELVTElevate Cred20190827A47.1528.6316.6818.2111.9510.42
ELYCallaway Gol20190827A7.025.324.333.830.991.49
EMAGVanEck Vecto20190827ETF165.0652.8952.8952.890.000.00
EMANeMagin Corpo20190827A368.98326.80320.60320.736.206.08
EMBiShares J.P.20190827ETF0.9410.238.3110.001.950.27
EMBHiShares Inte20190827ETF24.4937.5638.9938.27-1.43-0.71
EMCBWisdomTree E20190827ETF115.8574.4628.7528.7545.7145.71
EMCFEmclaire Fin20190827A774.54
EMCGWisdomTree E20190827ETF48.6112.531.521.0811.0111.46
EMDVProShares MS20190827ETF90.0017.8617.8617.860.000.00
EMEEMCOR Group,20190827A14.205.552.682.812.872.74
EMFMGlobal X MSC20190827ETF70.6843.9343.9343.930.000.00
EMGFiShares Edge20190827ETF27.7017.9218.9017.68-0.980.24
EMHYiShares J.P.20190827ETF9.024.474.124.070.360.40
EMIFiShares Emer20190827ETF86.2171.2667.2370.904.030.37
EMIHXtrackers Em20190827ETF143.5043.0043.0043.000.000.00
EMKREmcore Corp20190827A91.3863.1856.1555.817.027.37
EMLEastern Comp20190827A270.42192.10151.93148.2840.1743.83
EMLCVanEck Vecto20190827ETF3.113.352.942.980.410.37
EMLPFirst Trust20190827ETF4.492.962.281.970.680.99
EMMFWisdomTree E20190827ETF68.9923.2123.2123.210.000.00
EMMSEmmis Commun20190827A183.00114.38117.98117.98-3.60-3.60
EMNEastman Chem20190827A6.183.921.341.422.592.50
EMPEntergy Miss20190827A21.1610.3710.9310.93-0.57-0.57
EMQQEMQQ The Eme20190827ETF17.6112.4612.3711.990.100.47
EMREmerson Elec20190827A3.013.20-0.120.353.332.85
EMSGXtrackers MS20190827ETF35.7832.9932.9932.990.000.00
EMSHProShares Sh20190827ETF75.6261.4560.9261.450.530.00
EMTLSPDR DoubleL20190827ETF20.5215.9015.2215.230.680.67
EMTYProShares De20190827ETF29.1933.5945.4330.00-11.843.59
EMXEMX Royalty20190827A119.8066.9523.6322.5343.3244.42
EMXCiShares MSCI20190827ETF50.4724.4624.4624.460.000.00
ENBEnbridge, In20190827A3.092.650.591.072.061.58
ENBLENABLE MIDST20190827A9.676.883.373.893.523.00
ENDPEndo Interna20190827A39.5130.588.5712.1822.0118.40
ENFRAlerian Ener20190827ETF45.6128.7032.6029.56-3.90-0.86
ENGENGlobal Cor20190827A244.64179.2858.0794.90121.2284.39
ENLCENLINK MIDST20190827A14.3611.112.593.188.507.91
ENLVEnlivex Ther20190827A387.43112.5460.4467.7152.1044.83
ENOBEnochian Bio20190827A163.9389.2382.7482.746.496.49
ENORiShares MSCI20190827ETF76.3538.0437.5137.510.530.53
ENPHEnphase Ener20190827A7.615.793.423.442.372.35
ENREnergizer Ho20190827A14.767.303.113.364.193.93
ENSEnerSys, Inc20190827A17.826.432.083.144.363.29
ENSGThe Ensign G20190827A32.0717.435.365.7512.0711.68
ENSVEnservco Cor20190827A273.16339.37228.41228.96110.96110.40
ENTGlobal Eagle20190827A117.9983.8110.8711.0272.9572.80
ENTAEnanta Pharm20190827A51.1320.7113.7114.977.005.74
ENTGEntegris Inc20190827A8.915.781.282.154.503.63
ENTRERShares Ent20190827ETF32.2710.0110.0110.010.000.00
ENTXEntera Bio L20190827A1025.61683.70406.86406.32276.84277.38
ENVENVESTNET, I20190827A18.656.892.382.984.513.91
ENVAEnova Intern20190827A25.3910.295.195.705.104.59
ENZEnzo Biochem20190827A81.7448.9135.8933.7713.0115.14
ENZLiShares Trus20190827ETF36.7936.1935.2835.540.910.65
EOGEOG Resource20190827A5.259.817.266.802.553.01
EOLSEvolus, Inc.20190827A99.6352.4038.0637.2914.3415.11
EPAMEPAM SYSTEMS20190827A18.528.033.643.904.404.13
EPAYBottomline T20190827A21.869.794.5210.765.27-0.97
EPCEdgewell Per20190827A12.706.011.742.244.273.77
EPDEnterprise P20190827A3.672.951.101.231.851.72
EPHEiShares MSCI20190827ETF13.768.814.784.674.044.14
EPIWisdomTree I20190827ETF4.375.954.434.661.531.29
EPIXESSA Pharma20190827A287.35402.40393.59414.188.81-11.78
EPMEvolution Pe20190827A47.6743.0915.9718.4627.1224.63
EPOLiShares MSCI20190827ETF5.566.513.254.203.262.31
EPPiShares MSCI20190827ETF2.383.782.122.891.190.92
EPREPR Properti20190827A7.714.361.771.832.582.54
EPRFInnovator S&20190827ETF30.4436.6434.0836.982.55-0.34
EPRTEssential Pr20190827A14.985.812.823.542.992.27
EPSWisdomTree U20190827ETF17.7613.0812.5412.810.550.27
EPSNEpsilon Ener20190827A370.36217.9166.9176.11150.99141.80
EPUiShares MSCI20190827ETF17.2813.258.818.934.444.31
EPVProShares Ul20190827ETF42.3928.0121.6222.546.395.47
EPZMEpizyme, Inc20190827A35.9518.738.218.8010.529.93
EQEquillium, I20190827A345.58185.88-69.15-53.35255.03239.23
EQALInvesco Russ20190827ETF7.702.861.751.911.100.95
EQBKEquity Bancs20190827A65.7721.2911.0712.3610.228.93
EQCEquity Commo20190827A8.323.791.021.422.802.37
EQHEquitable Ho20190827A5.725.070.770.964.294.11
EQIXEquinix, Inc20190827A11.896.292.742.903.553.39
EQLALPS Equal S20190827ETF5.5311.518.528.132.993.38
EQMEQM Midstrea20190827A13.506.044.004.162.041.88
EQREquity Resid20190827A4.149.980.100.499.879.49
EQRRProShares Eq20190827ETF16.616.633.302.463.334.17
EQSEquus Total20190827A493.80243.41243.41243.410.000.00
EQTEQT CORP20190827A10.699.983.151.676.848.32
EQWLInvesco S&P20190827ETF25.0910.65-19.7410.2430.390.41
ERAERA GROUP IN20190827A48.5025.302.546.4222.7618.88
ERFEnerplus Cor20190827A16.6113.845.075.888.767.95
ERIEldorado Res20190827A12.105.842.123.013.722.83
ERIEErie Indemni20190827A25.118.931.482.087.456.84
ERIIEnergy Recov20190827A26.6116.073.445.7512.6310.32
ERMEquityCompas20190827ETF33.4522.0717.5018.574.573.50
EROSEROS INTERNA20190827A73.5361.8242.8944.4118.9317.41
ERSXERShares Non20190827ETF58.65
ERUSiShares MSCI20190827ETF6.853.591.721.671.901.95
ERXDirexion Dai20190827ETF7.776.891.821.985.074.91
ERYDirexion Dai20190827ETF10.916.552.412.664.143.89
ESEversource E20190827A4.051.980.460.551.511.43
ESBKElmira Savin20190827A390.48232.77233.02233.95-0.25-1.18
ESCAEscalade Inc20190827A166.03153.77118.80119.9434.9733.83
ESEESCO Technol20190827A36.4514.197.168.447.035.75
ESEAEuroseas Ltd20190827A753.44666.61642.63648.4523.9718.16
ESGFlexShares T20190827ETF6.7359.8059.1258.080.681.71
ESGDiShares Trus20190827ETF11.175.454.304.911.160.55
ESGEiShares, Inc20190827ETF14.509.037.387.561.641.47
ESGGFlexShares S20190827ETF19.4515.6416.2815.61-0.640.02
ESGNColumbia Sus20190827ETF112.51280.80140.89280.80139.910.00
ESGREnstar Group20190827A37.4918.1412.7013.635.444.51
ESGSColumbia Sus20190827ETF38.7819.1823.4719.18-4.290.00
ESGUiShares Trus20190827ETF6.682.521.511.811.000.71
ESGVVanguard ESG20190827ETF9.894.613.763.860.850.74
ESIElement Solu20190827A11.838.775.364.373.414.40
ESLTElbit System20190827A29.0717.6613.0413.354.624.31
ESMLiShares ESG20190827ETF22.8312.5814.5214.36-1.94-1.78
ESNTEssent Group20190827A10.896.202.782.923.423.28
ESPEspey Mfg. &20190827A687.50489.77376.50376.50113.26113.26
ESPOVanEck Vecto20190827ETF31.5346.2346.8246.12-0.580.11
ESPREsperion The20190827A32.8716.905.566.9111.349.99
ESQEsquire Fina20190827A433.13220.74183.97204.9436.7715.80
ESRTEMPIRE STATE20190827A7.685.190.450.774.754.42
ESSEssex Proper20190827A11.714.891.071.803.823.09
ESSAESSA Bancorp20190827A79.5837.708.097.8929.6129.81
ESTAEstablishmen20190827A97.4349.0816.7318.6432.3530.44
ESTCElastic N.V.20190827A14.6211.348.487.822.863.52
ESTEEarthstone E20190827A67.5945.1926.9128.8518.2816.35
ESXBCommunity Ba20190827A121.1695.03102.03101.94-7.01-6.92
ETEnergy Trans20190827A7.666.603.613.633.002.97
ETFCE*Trade Fina20190827A3.126.141.251.204.894.95
ETHEthan Allen20190827A13.766.780.992.065.794.72
ETHOETF Managers20190827ETF22.5416.4315.5915.540.840.89
ETMEntercom Com20190827A29.9320.8915.3115.495.585.39
ETNEaton Corpor20190827A3.843.69-0.010.043.703.65
ETONEton Pharmac20190827A145.0091.8161.6769.8130.1422.00
ETREntergy Corp20190827A4.753.481.111.382.372.10
ETRNEquitrans Mi20190827A8.657.522.623.124.904.40
ETSYEtsy, Inc.20190827A8.916.791.614.465.182.34
ETTXEntasis Ther20190827A552.77300.47183.25225.92117.2174.55
EUDGWisdomTree E20190827ETF63.8928.8428.8431.280.00-2.43
EUDVProShares MS20190827ETF17.1435.2613.6912.6321.5622.62
EUFNiShares MSCI20190827ETF6.398.928.628.410.310.51
EUMProShares Tr20190827ETF5.044.572.722.951.851.62
EUMFWisdomTree E20190827ETF75.6378.4473.0478.445.410.00
EUMViShares Edge20190827ETF16.1016.2011.6516.204.550.00
EURLDirexion Dai20190827ETF16.3413.5415.9518.22-2.40-4.68
EURNEURONAV NV20190827A13.5712.925.096.167.846.34
EURZXtrackers Eu20190827ETF142.7964.3965.4865.48-1.08-1.08
EUSAiShares MSCI20190827ETF4.903.081.942.751.140.33
EUSCWisdomTree E20190827ETF42.2723.0216.5923.026.430.00
EVEaton Vance20190827A15.569.715.114.314.605.40
EVAEnviva Partn20190827A31.6013.256.729.516.533.73
EVBGEverbridge,20190827A22.717.833.323.934.513.91
EVBNEvans Bancor20190827A316.99158.32155.59157.622.730.69
EVCEntravision20190827A43.3933.259.159.7524.1023.50
EVEREverQuote, I20190827A70.7633.1422.7324.9910.418.15
EVFMEvofem Biosc20190827A207.3080.2852.9769.5527.3210.73
EVGNEVOGENE LTD.20190827A449.90193.59142.96140.5550.6353.04
EVHEvolent Heal20190827A18.0261.0451.7053.139.337.95
EVIEVI Industri20190827A125.5264.0254.5456.879.487.15
EVKEver-Glory I20190827A886.08
EVLOEvelo Biosci20190827A156.9666.3654.9064.5811.461.78
EVOKEvoke Pharma20190827A174.46118.5486.3288.7232.2229.82
EVOLEvolving Sys20190827A456.39284.96279.23279.235.735.73
EVOPEVO Payments20190827A24.0414.805.636.219.178.59
EVREvercore Inc20190827A12.015.050.672.054.382.99
EVRGEvergy, Inc.20190827A5.752.570.280.752.291.82
EVRIEveri Holdin20190827A16.5611.030.311.3810.729.65
EVSIEnvision Sol20190827A257.88376.82346.17346.4530.6530.37
EVTCEVERTEC, INC20190827A16.166.401.241.415.164.99
EVXVanEck Vecto20190827ETF15.008.038.638.03-0.600.00
EWEdwards Life20190827A8.059.88-2.81-2.1112.6911.99
EWAiShares MSCI20190827ETF4.724.262.152.492.111.76
EWBCEast-West Ba20190827A10.635.322.272.613.052.71
EWCiShares MSCI20190827ETF3.612.650.551.072.101.57
EWCOInvesco Exch20190827ETF22.8915.5015.1615.150.340.35
EWDiShares MSCI20190827ETF3.653.061.231.311.851.76
EWGiShares MSCI20190827ETF3.852.840.320.842.522.00
EWGSiShares MSCI20190827ETF39.1529.3629.3629.360.000.00
EWHiShares MSCI20190827ETF4.353.911.511.802.402.12
EWIiShares MSCI20190827ETF3.773.471.351.892.121.58
EWJiShares MSCI20190827ETF1.871.740.110.531.631.21
EWJEiShares MSCI20190827ETF21.61
EWJViShares MSCI20190827ETF10.7625.6225.6225.620.000.00
EWKiShares MSCI20190827ETF16.6210.312.252.258.078.07
EWLiShares MSCI20190827ETF2.712.310.650.891.661.42
EWMiShares MSCI20190827ETF3.823.251.321.581.921.66
EWMCInvesco S&P20190827ETF15.0410.115.055.225.064.90
EWNiShares MSCI20190827ETF3.453.23-0.480.053.713.18
EWOiShares MSCI20190827ETF35.9423.9523.5423.550.420.41
EWPiShares MSCI20190827ETF3.783.610.961.752.651.86
EWQiShares MSCI20190827ETF3.443.150.390.522.752.63
EWREInvesco S&P20190827ETF12.318.269.937.78-1.670.48
EWSiShares MSCI20190827ETF4.523.880.601.583.282.30
EWSCInvesco S&P20190827ETF19.4711.071.100.889.9710.19
EWTiShares MSCI20190827ETF2.932.290.771.081.521.21
EWUiShares MSCI20190827ETF3.331.930.420.721.521.21
EWUSiShares MSCI20190827ETF62.4272.5772.5772.570.000.00
EWVProShares Tr20190827ETF45.2163.9852.5653.5411.4210.44
EWWiShares MSCI20190827ETF2.642.160.650.731.511.43
EWXSPDR S&P Eme20190827ETF18.717.417.917.49-0.50-0.08
EWYiShares MSCI20190827ETF1.922.041.081.160.970.88
EWZiShares MSCI20190827ETF2.565.623.593.422.042.21
EWZSiShares MSCI20190827ETF41.8919.0213.8815.855.143.17
EXASExact Scienc20190827A11.687.504.095.013.422.49
EXCExelon Corpo20190827A2.243.832.171.531.632.31
EXELExelixis Inc20190827A6.838.673.163.255.515.43
EXFOEXFO INC.20190827A132.0459.5533.4724.7526.0834.79
EXIiShares Glob20190827ETF17.289.7811.339.95-1.55-0.17
EXKEndeavour Si20190827A37.7232.818.6813.7024.1319.11
EXLSExlService H20190827A34.3420.0410.3912.999.647.05
EXPEagle Materi20190827A20.884.644.684.91-0.03-0.27
EXPDExpeditors I20190827A5.652.920.380.742.532.18
EXPEExpedia Grou20190827A4.575.421.212.874.222.55
EXPIeXp World Ho20190827A53.4648.8827.5130.2421.3718.64
EXPOExponent Inc20190827A17.105.780.143.165.642.61
EXPRExpress, Inc20190827A52.6435.5721.4822.1214.1113.27
EXRExtra Space20190827A6.032.210.620.661.591.56
EXTNExterran Cor20190827A34.6215.370.322.2215.0513.15
EXTRExtreme Netw20190827A16.9623.655.725.8217.9217.82
EYENational Vis20190827A22.6816.684.935.9911.7510.68
EYEGEyegate Phar20190827A202.64150.01125.58138.6924.4311.32
EYENEyenovia, In20190827A217.30106.0583.4382.7622.6223.30
EYESSecond Sight20190827A88.49117.86100.17103.5117.7014.35
EYLDCambria Emer20190827ETF36.6359.8759.8759.870.000.00
EYPTEyePoint Pha20190827A106.9956.4342.5241.2513.9215.18
EZAiShares MSCI20190827ETF12.236.634.694.951.971.72
EZJProShares Ul20190827ETF57.3018.0518.0518.050.000.00
EZMWisdomTree U20190827ETF5.816.383.774.102.612.28
EZPWEzcorp Inc20190827A39.2118.144.755.3013.3912.84
EZUiShare MSCI20190827ETF2.673.091.881.921.211.16
FFord Motor C20190827A11.359.453.693.975.775.48
FAARFirst Trust20190827ETF27.4115.9815.9815.980.000.00
FABFirst Trust20190827ETF24.7813.6412.4813.011.160.62
FADFirst Trust20190827ETF29.2124.2626.3923.69-2.120.57
FAFFirst Americ20190827A8.534.122.262.541.861.58
FALNiShares Fall20190827ETF29.6211.528.098.133.433.39
FAMIFarmmi, Inc.20190827A655.65711.95713.88712.87-1.93-0.93
FANFirst Trust20190827ETF19.267.687.667.610.020.07
FANGDiamondback20190827A9.574.421.411.913.012.51
FARMFarmer Bros20190827A65.2730.0113.1213.7316.8916.28
FAROFaro Technol20190827A65.3426.5716.2518.1010.328.47
FASDirexion Dai20190827ETF9.647.412.942.204.475.21
FASTFastenal Co20190827A3.833.290.920.932.372.36
FATFAT Brands I20190827A696.60621.21458.67433.00162.54188.21
FATEFate Therape20190827A25.6316.993.295.9613.6911.02
FAUSFirst Trust20190827ETF45.15
FAZDirexion Dai20190827ETF9.086.491.552.204.944.29
FBFacebook, In20190827A1.642.601.671.880.930.73
FBCFlagstar Ban20190827A15.4119.03-1.44-0.1120.4719.13
FBGXUBS AG FI En20190827ETN73.6638.8827.3532.1011.536.78
FBHSFORTUNE BRAN20190827A6.682.971.191.551.781.42
FBIOFortress Bio20190827A96.8170.8625.5525.8545.3245.02
FBIZFirst Busine20190827A106.0867.8843.0141.8624.8726.02
FBKFB Financial20190827A63.2827.9922.8022.295.195.69
FBMFoundation B20190827A23.8910.013.643.676.376.34
FBMSFirst Bancsh20190827A44.2019.449.368.1310.0811.31
FBNCFirst Bancor20190827A31.9911.326.777.824.553.50
FBNDFidelity Tot20190827ETF4.693.523.193.340.330.19
FBPFirst BanCor20190827A11.279.750.673.529.086.23
FBSSFauquier Ban20190827A31.4119.4519.4519.450.000.00
FBTFirst Trust20190827ETF10.648.557.097.271.461.28
FBZFirst Trust20190827ETF58.3256.5538.0558.4218.50-1.87
FCFranklin Cov20190827A89.9445.9030.7229.6615.1716.24
FCAFirst Trust20190827ETF112.93108.22108.22108.220.000.00
FCALFirst Trust20190827ETF20.7823.5423.5123.540.040.01
FCANFirst Trust20190827ETF33.700.090.090.090.000.00
FCAPFirst Capita20190827A186.01133.05125.39125.587.667.46
FCAUFIAT CHRYSLE20190827A7.847.161.592.505.574.66
FCBCFirst Commun20190827A203.7244.3438.0739.706.274.64
FCBPFirst Choice20190827A173.1793.3488.7393.594.62-0.24
FCCOFirst Commun20190827A162.9337.787.5316.1430.2521.63
FCCY1st Constitu20190827A134.1549.9647.7747.722.192.24
FCEFFirst Trust20190827ETF47.9821.4419.1820.892.260.54
FCELFuelCell Ene20190827A39.5044.2841.5343.992.750.29
FCFFirst Common20190827A9.709.944.135.075.814.88
FCFSFirstCash, I20190827A43.5118.6010.8711.767.736.84
FCGFirst Trust20190827ETF9.748.851.881.436.977.42
FCNFTI Consulti20190827A19.406.842.471.944.364.90
FCNCAFirst Citize20190827A51.8725.3916.2516.898.808.14
FCOMFidelity MSC20190827ETF12.3812.057.788.244.263.80
FCORFidelity Cor20190827ETF7.104.063.403.170.650.88
FCPTFour Corners20190827A11.734.622.232.352.382.26
FCTRFirst Trust20190827ETF26.9919.3818.0919.381.300.00
FCVTFirst Trust20190827ETF20.3410.2010.427.27-0.232.93
FCXFreeport-McM20190827A11.388.662.983.415.685.24
FDBCFidelity D &20190827A311.67165.23150.40157.4014.837.83
FDDFirst Trust20190827ETF8.435.725.175.550.550.17
FDEFFirst Defian20190827A56.1519.017.799.4611.229.55
FDEMFidelity Tar20190827ETF179.5732.0832.0832.080.000.00
FDEVFidelity Tar20190827ETF17.5719.9519.9519.950.000.00
FDHYFidelity Hig20190827ETF36.3416.7613.9814.662.772.10
FDISFidelity MSC20190827ETF8.8012.877.878.785.004.09
FDIVFirst Trust20190827ETF19.728.298.298.290.000.00
FDLFirst Trust20190827ETF4.353.883.693.690.200.19
FDLOFidelity Low20190827ETF6.684.613.983.990.630.62
FDMFirst Trust20190827ETF13.9621.5312.0020.979.530.56
FDMOFidelity Mom20190827ETF10.236.461.986.594.48-0.13
FDNFirst Trust20190827ETF5.224.663.293.671.370.99
FDNIFirst Trust20190827ETF85.98622.26447.29447.29174.96174.96
FDPFresh Del Mo20190827A25.1511.675.126.216.555.45
FDRRFidelity Div20190827ETF20.8618.417.258.4711.169.93
FDSFactset Rese20190827A13.405.572.472.703.092.87
FDTFirst Trust20190827ETF15.234.374.084.160.290.21
FDTSFirst Trust20190827ETF74.068.138.138.130.000.00
FDUSFidus Invest20190827A24.9418.255.805.6112.4512.63
FDVVFidelity Hig20190827ETF18.1710.739.199.211.541.53
FDXFedEx Corpor20190827A5.032.490.520.961.981.53
FEFirstEnergy20190827A2.422.810.881.341.931.48
FEIMFrequency El20190827A352.22412.32412.32412.320.000.00
FELEFranklin Ele20190827A27.1869.462.232.8367.2366.63
FEMFirst Trust20190827ETF13.846.876.906.90-0.03-0.03
FEMBFirst Trust20190827ETF13.8816.6516.4517.490.21-0.83
FEMSFirst Trust20190827ETF23.0510.077.928.662.141.40
FENCFennec Pharm20190827A371.55281.99143.66158.26138.32123.73
FENYFidelity MSC20190827ETF7.037.954.194.173.763.78
FEPFirst Trust20190827ETF13.018.188.118.230.06-0.05
FETFORUM ENERGY20190827A71.4653.9621.7133.1532.3320.89
FEUZFirst Trust20190827ETF124.0178.2778.2778.270.000.00
FEXFirst Trust20190827ETF3.543.450.56-0.972.894.42
FEYEFireEye, Inc20190827A7.8410.592.813.167.797.43
FEZSPDR EURO ST20190827ETF2.762.690.120.452.572.23
FFFuture Fuel20190827A32.3617.842.638.4015.219.44
FFBCFirst Financ20190827A18.8411.916.957.734.964.18
FFBWFFBW, Inc. C20190827A455.67183.30183.30183.300.000.00
FFEUBarclays ETN20190827ETN75.6213.7313.7913.76-0.06-0.03
FFGFBL Financia20190827A121.4851.3737.9139.9213.4611.46
FFHGFormula Foli20190827ETF34.7025.0524.7925.070.26-0.02
FFHLFuwei Films20190827A176.68142.5189.50103.8453.0238.68
FFICFlushing Fin20190827A42.8323.705.156.3318.5517.37
FFINFirst Financ20190827A19.7714.432.363.4812.0710.95
FFIUUVA Unconstr20190827ETF33.4311.0411.0411.040.000.00
FFIVF5 Networks20190827A8.577.394.605.142.792.25
FFNWFirst Financ20190827A165.82107.3979.6576.9427.7430.45
FFRFirst Trust20190827ETF41.8734.6735.0134.83-0.34-0.17
FFSGFormulaFolio20190827ETF41.4413.869.4013.784.450.08
FFTGFormulaFolio20190827ETF38.5621.5321.5321.530.000.00
FFTIFormulaFolio20190827ETF10.9917.0614.2114.392.852.67
FFTYInnovator IB20190827ETF8.1511.696.075.955.635.74
FFWMFirst Founda20190827A35.0721.64-0.89-0.3922.5222.02
FGFGL Holdings20190827A17.6214.942.353.1512.6011.81
FGBIFIRST GUARAN20190827A67.5444.7634.6134.6310.1510.13
FGDFirst Trust20190827ETF9.497.076.3612.370.72-5.30
FGENFibroGen, In20190827A25.6916.514.387.9212.138.58
FGMFirst Trust20190827ETF28.766.785.007.871.77-1.09
FHBFirst Hawaii20190827A7.166.891.811.215.085.69
FHKFirst Trust20190827ETF179.04226.77226.77226.770.000.00
FHLCFidelity MSC20190827ETF5.577.034.665.712.371.31
FHNFirst Horizo20190827A6.768.675.205.493.473.19
FIFRANKS INTER20190827A24.5615.137.613.337.5311.80
FIBKFirst Inters20190827A16.175.642.713.222.932.41
FIBRiShares Edge20190827ETF15.4214.4911.8211.822.672.67
FICOFair Isaac C20190827A22.147.712.922.885.515.48
FIDFirst Trust20190827ETF36.9724.4324.2224.220.210.21
FIDIFidelity Int20190827ETF89.8549.3639.7639.769.609.60
FIDUFidelity MSC20190827ETF6.435.700.300.575.405.13
FIEEFI Enhanced20190827ETN73.7134.0028.9328.995.075.01
FIHDUBS AG FI En20190827ETN65.8339.5139.2238.120.291.39
FILLiShares MSCI20190827ETF59.0256.0153.2651.692.754.32
FINXGlobal X Fun20190827ETF34.3615.5513.3114.892.240.66
FISFidelity Nat20190827A3.382.631.421.601.211.02
FISIFinancial In20190827A84.3124.8419.3420.425.504.43
FISRSPDR SSGA Fi20190827ETF16.4210.7710.4610.460.310.31
FISVFiserv Inc20190827A3.162.750.220.472.522.28
FITFitbit, Inc.20190827A34.8530.0616.3816.8713.6913.19
FITBFifth Third20190827A4.064.561.001.473.573.09
FITESPDR S&P Ken20190827ETF42.0628.5628.5428.070.020.49
FIVAFidelity Int20190827ETF68.0852.5352.2452.240.290.29
FIVEFive Below,20190827A15.9010.703.538.497.182.21
FIVGDefiance Nex20190827ETF11.7913.250.851.7812.4011.47
FIVNFIVE9, INC.20190827A15.589.584.544.745.044.84
FIWFirst Trust20190827ETF11.357.887.247.690.640.19
FIXComfort Syst20190827A14.134.881.201.343.683.54
FIXDFirst Trust20190827ETF7.914.103.773.820.340.28
FIXXHomology Med20190827A63.2622.769.9512.7912.819.98
FIYYBarclays ETN20190827ETN71.6562.9157.3657.885.555.04
FIZZNational Bev20190827A19.7829.634.664.8224.9724.81
FJPFirst Trust20190827ETF51.4836.9036.9036.900.000.00
FKOFirst Trust20190827ETF121.86
FKUFirst Trust20190827ETF53.9256.0112.3912.5043.6143.50
FLFoot Locker,20190827A5.924.462.122.442.332.02
FLAGFLAG-Forensi20190827ETF54.09135.99135.99135.990.000.00
FLATiPath US Tre20190827ETF78.28
FLAXFranklin FTS20190827ETF60.9129.96-39.4329.9669.390.00
FLBLFranklin Lib20190827ETF26.3228.0228.0228.020.000.00
FLBRFranklin FTS20190827ETF38.5830.347.0519.0123.2811.33
FLCAFranklin FTS20190827ETF16.5014.4314.4314.430.000.00
FLCHFranklin FTS20190827ETF25.4916.0716.6816.68-0.61-0.61
FLCOFranklin Lib20190827ETF20.5011.8211.8211.820.000.00
FLDMFluidigm Cor20190827A27.9426.607.979.2618.6417.35
FLDRFidelity Low20190827ETF5.214.264.194.190.080.08
FLEEFranklin FTS20190827ETF10.3710.3710.3710.370.000.00
FLEHFranklin FTS20190827ETF29.48
FLEUBarclays ETN20190827ETN54.22
FLEXFlex Ltd. Or20190827A10.9710.682.472.298.218.39
FLFRFranklin FTS20190827ETF12.63
FLGBFranklin FTS20190827ETF19.4419.9819.9821.950.00-1.96
FLGECredit Suiss20190827ETN59.0631.5129.6031.231.910.28
FLGRFranklin FTS20190827ETF13.1313.7013.3713.060.330.64
FLGTFulgent Gene20190827A124.4964.5447.6953.8616.8610.68
FLHKFranklin FTS20190827ETF28.1420.6842.0142.01-21.33-21.33
FLHYFranklin Lib20190827ETF34.7267.3067.3067.300.000.00
FLIAFranklin Lib20190827ETF36.4415.3315.3315.330.000.00
FLICFirst of Lon20190827A52.2325.1413.6413.8011.5011.34
FLINFranklin FTS20190827ETF27.1819.4419.4419.440.000.00
FLIRFlir Systems20190827A6.816.53-2.311.468.845.08
FLIYFranklin FTS20190827ETF13.1610.7512.9512.95-2.20-2.20
FLJHFranklin FTS20190827ETF40.89
FLJPFranklin FTS20190827ETF17.379.218.178.531.040.68
FLKRFranklin FTS20190827ETF170.3029.9428.5428.531.401.42
FLLFull House R20190827A165.28159.64128.09127.5731.5432.07
FLLAFranklin FTS20190827ETF76.3644.6044.6044.600.000.00
FLLVFranklin Lib20190827ETF11.003.954.024.26-0.08-0.31
FLMFirst Trust20190827ETF32.2846.1041.3730.204.7415.90
FLMBFranklin Lib20190827ETF25.665.295.295.290.000.00
FLMIFranklin Lib20190827ETF17.36
FLMNFalcon Miner20190827A65.6143.7318.1719.7525.5623.99
FLMXFranklin FTS20190827ETF25.1919.7719.7719.770.000.00
FLNFirst Trust20190827ETF55.5434.2433.2134.241.020.00
FLNGFLEX LNG Ltd20190827A162.71139.36139.36139.360.000.00
FLNTFluent, Inc.20190827A53.2935.2818.1520.3817.1214.90
FLOFlowers Food20190827A4.523.45-0.500.693.942.76
FLOTiShares Floa20190827ETF1.970.600.390.380.220.22
FLOWSPX FLOW, In20190827A19.769.023.732.095.296.94
FLQDFranklin Lib20190827ETF21.757.087.087.080.000.00
FLQEFranklin Lib20190827ETF74.0224.7624.3324.760.430.00
FLQHFranklin Lib20190827ETF19.356.826.826.820.000.00
FLQLFranklin Lib20190827ETF8.485.884.384.301.501.58
FLQMFranklin Lib20190827ETF13.9352.6744.2944.298.388.38
FLQSFranklin Lib20190827ETF11.6420.9018.4918.782.412.12
FLRFluor Corpor20190827A7.055.720.470.285.255.45
FLRNSPDR Bloombe20190827ETF3.262.242.202.220.030.02
FLRTPacific Glob20190827ETF129.2470.5843.9943.9926.5926.59
FLRUFranklin FTS20190827ETF68.7636.8036.8036.800.000.00
FLSFlowserve Co20190827A6.833.34-1.94-2.005.285.33
FLSAFranklin FTS20190827ETF40.19
FLSWFranklin FTS20190827ETF118.5320.8520.8520.850.000.00
FLTFleetCor Tec20190827A8.294.210.841.393.062.81
FLTBFidelity Lim20190827ETF6.523.753.753.750.000.00
FLTRVanEck Vecto20190827ETF4.342.552.562.560.000.00
FLTWFranklin FTS20190827ETF101.008.248.248.240.000.00
FLWS1-800-FLOWER20190827A17.1615.784.75-6.0311.0321.81
FLXNFlexion Ther20190827A27.8614.745.336.549.418.20
FLXSFlexsteel In20190827A130.9397.6477.9882.5719.6615.07
FLZAFranklin FTS20190827ETF32.28
FMiShares MSCI20190827ETF27.1527.3119.4919.817.827.50
FMAOFarmers & Me20190827A176.0281.9370.9971.5610.9410.37
FMATFidelity MSC20190827ETF9.2810.441.144.389.296.06
FMBFirst Trust20190827ETF6.872.652.662.66-0.01-0.02
FMBHFirst Mid Ba20190827A75.9551.0024.7028.4526.3022.55
FMBIFirst Midwes20190827A10.6828.673.453.9225.2224.75
FMCFMC Corporat20190827A6.234.342.442.161.902.18
FMCIForum Merger20190827A29.6928.8028.8028.800.000.00
FMFFirst Trust20190827ETF73.8314.5714.5714.570.000.00
FMHIFirst Trust20190827ETF26.9218.2518.2518.250.000.00
FMKFirst Trust20190827ETF41.6827.2623.2823.283.973.97
FMNBFarmers Nati20190827A45.6928.933.716.4125.2222.52
FNFabrinet20190827A17.627.251.973.025.284.24
FNBF.N.B. Corp20190827A9.8723.2620.2220.833.042.51
FNCBFNCB Bancorp20190827A326.72167.18153.54154.9913.6312.19
FNCLFidelity MSC20190827ETF4.288.523.376.445.142.07
FNDFloor & Deco20190827A13.467.423.653.853.783.57
FNDASchwab Funda20190827ETF5.649.614.808.874.810.74
FNDBSchwab Funda20190827ETF11.0620.968.077.4812.9013.48
FNDCSchwab Funda20190827ETF15.036.846.115.920.720.92
FNDESchwab Funda20190827ETF7.766.606.175.280.431.32
FNDFSchwab Funda20190827ETF5.555.02-0.640.435.674.59
FNDXSchwab Funda20190827ETF4.604.053.263.880.780.17
FNFFidelity Nat20190827A5.963.651.481.762.181.89
FNGDMicroSectors20190827ETN11.909.517.024.952.494.56
FNGOMicroSectors20190827ETN11.245.80-1.20-11.137.0016.93
FNGUMicroSectors20190827ETN12.008.948.016.890.932.05
FNGZMicroSectors20190827ETN10.858.576.243.442.335.13
FNHCFedNat Holdi20190827A99.3743.9623.2224.1820.7319.78
FNIFirst Trust20190827ETF11.8511.778.7610.273.011.50
FNJNFinjan Holdi20190827A116.28375.2499.2498.34276.00276.91
FNKFirst Trust20190827ETF29.248.877.887.430.991.44
FNKOFunko, Inc.20190827A18.8544.7110.7811.1233.9333.59
FNLCFirst Bancor20190827A134.0068.3856.7559.4011.638.98
FNVFranco-Nevad20190827A5.733.760.410.793.352.97
FNWBFirst Northw20190827A62.2336.3931.1031.795.294.60
FNXFirst Trust20190827ETF12.2310.317.7710.272.540.04
FNYFirst Trust20190827ETF41.4819.8019.4419.600.360.20
FOCSFocus Financ20190827A55.7416.445.186.3611.2610.07
FOEFerro Corpor20190827A14.3218.913.264.1415.6514.80
FOLDAmicus Thera20190827A11.178.683.434.285.264.39
FONRFonar Corpor20190827A100.2891.5440.4348.6151.1142.93
FORForestar Gro20190827A150.4565.2844.2745.0621.0220.22
FORDForward Indu20190827A223.22200.40200.40200.400.000.00
FORKFuling Globa20190827A203.38128.35127.63128.410.72-0.05
FORMFormFactor I20190827A20.1436.766.417.2730.3529.49
FORRForrester Re20190827A62.5426.177.589.2618.5916.91
FOSLFossil Group20190827A13.7511.534.535.507.006.03
FOVLiShares Focu20190827ETF17.9113.3313.3313.330.000.00
FOXFox Corporat20190827A3.633.060.360.512.692.55
FOXAFox Corporat20190827A3.378.121.212.006.916.13
FOXFFox Factory20190827A33.9511.843.804.368.047.48
FPAFirst Trust20190827ETF133.1994.3594.3594.350.000.00
FPACFar Point Ac20190827A215.48
FPAYFlexShopper,20190827A151.75115.7719.8918.4995.8897.28
FPEFirst Trust20190827ETF5.123.502.302.461.211.04
FPEIFirst Trust20190827ETF15.398.858.437.810.421.04
FPHFive Point H20190827A42.0528.2320.0217.928.2110.31
FPIFarmland Par20190827A29.8620.4014.8311.955.578.45
FPRXFive Prime T20190827A50.9946.2715.4212.3630.8633.92
FPXFirst Trust20190827ETF4.832.640.571.342.071.29
FPXEFirst Trust20190827ETF16.09
FPXIFirst Trust20190827ETF102.0350.5450.7750.77-0.23-0.23
FQALFidelity Qua20190827ETF10.554.156.463.04-2.311.11
FRFirst Indust20190827A8.074.981.712.373.272.60
FRAFFranklin Fin20190827A417.34163.45129.65130.9033.8032.55
FRAKVanEck Vecto20190827ETF38.9818.6813.4113.415.275.27
FRANFrancesca''s20190827A232.55102.0088.7086.6013.3115.41
FRBAFirst Bank20190827A61.8524.9418.7921.146.143.80
FRBKRepublic Fir20190827A32.6328.3013.7313.8314.5714.47
FRCFirst Republ20190827A6.233.121.080.752.042.37
FRDFriedman Ind20190827A48.4227.4029.0129.01-1.61-1.61
FRDMFreedom 10020190827ETF32.5819.5111.7111.717.817.80
FRELFidelity MSC20190827ETF4.852.942.241.600.701.34
FRGIFiesta Resta20190827A29.5429.797.5910.2122.2019.58
FRIFirst Trust20190827ETF6.286.436.094.220.332.20
FRLGLarge Cap Gr20190827ETN64.7235.1635.1135.060.050.10
FRMEFirst Mercha20190827A18.586.423.583.342.833.08
FROFrontline Lt20190827A20.9017.204.025.2213.1811.98
FRPHFRP Holdings20190827A157.0385.748.027.5777.7278.17
FRPTFreshpet, In20190827A19.578.161.304.136.864.03
FRTFederal Real20190827A8.413.262.733.030.530.22
FRTAForterra, In20190827A75.4935.0417.1815.1817.8719.86
FSBFranklin Fin20190827A36.0613.964.394.729.589.24
FSBCFSB Bancorp,20190827A136.1192.9292.9292.920.000.00
FSBWFS Bancorp,20190827A133.7388.4386.6787.951.770.48
FSCTForeScout Te20190827A27.7534.103.895.1130.2128.99
FSEAFirst Seacoa20190827A101.4645.2640.2139.295.055.97
FSFGFirst Saving20190827A131.1281.9840.0840.1641.9041.82
FSIFlexible Sol20190827A277.79139.5687.90105.3751.6534.18
FSKFS KKR Capit20190827A17.8214.632.482.8112.1411.80
FSLRFirst Solar,20190827A12.518.212.683.025.525.19
FSLYFastly, Inc.20190827A33.7824.9617.7718.997.195.98
FSMFORTUNA Silv20190827A23.8520.3011.516.718.7913.59
FSMBFirst Trust20190827ETF34.0914.5214.5214.520.000.00
FSMDFidelity Sma20190827ETF44.7019.8820.7019.52-0.820.35
FSPFranklin Str20190827A19.7110.817.296.033.514.78
FSSFederal Sign20190827A16.168.715.235.223.483.49
FSTAFidelity MSC20190827ETF5.164.823.935.190.89-0.37
FSTRFoster (Lb)20190827A102.6552.1237.9637.7814.1714.35
FSVFirstService20190827A34.4715.424.165.8811.269.54
FSZFirst Trust20190827ETF36.7717.6217.2117.250.400.37
FTAFirst Trust20190827ETF3.253.021.250.811.762.21
FTACFinTech Acqu20190827A27.7415.3214.0714.071.241.24
FTAGFirst Trust20190827ETF55.1826.6126.6126.610.000.00
FTAIFortress Tra20190827A21.7819.089.628.229.4510.86
FTCFirst Trust20190827ETF7.874.874.714.640.160.22
FTCHFarfetch Lim20190827A18.6210.430.815.579.624.86
FTCSFirst Trust20190827ETF3.182.651.762.350.880.29
FTDRfrontdoor, i20190827A25.9811.553.785.097.776.46
FTECFidelity MSC20190827ETF4.074.182.461.641.732.54
FTEKFuel Tech, I20190827A116.9276.7470.4070.276.346.47
FTFTFuture FinTe20190827A285.89252.44252.92252.92-0.48-0.48
FTGCFirst Trust20190827ETF23.0510.9110.8910.880.020.02
FTHIFirst Trust20190827ETF29.3652.5151.0051.331.511.18
FTITechnipFMC p20190827A4.123.731.191.002.542.73
FTKFlotek Indus20190827A53.2047.0915.2715.4731.8331.61
FTLBFirst Trust20190827ETF40.7169.2274.1674.16-4.93-4.93
FTLSFirst Trust20190827ETF8.0719.7319.9019.94-0.18-0.21
FTNTFortinet, In20190827A6.936.262.511.563.764.71
FTRFrontier Com20190827A63.7682.4165.0168.4517.4013.95
FTRIFirst Trust20190827ETF154.1129.7129.7129.710.000.00
FTSFortis Inc.20190827A2.512.350.430.411.921.94
FTSDFranklin Lib20190827ETF9.688.838.168.150.680.68
FTSIFTS Internat20190827A45.9829.3817.1817.6112.2011.77
FTSLFirst Trust20190827ETF4.674.963.494.461.470.50
FTSMFirst Trust20190827ETF1.662.482.432.430.050.05
FTVFortive Corp20190827A5.713.470.910.112.563.36
FTXDFirst Trust20190827ETF20.7513.3113.3113.310.000.00
FTXGFirst Trust20190827ETF26.1118.9918.7818.780.210.21
FTXHFirst Trust20190827ETF56.6227.4127.4127.410.000.00
FTXLFirst Trust20190827ETF63.8653.5753.3153.380.260.19
FTXNFirst Trust20190827ETF35.6112.89-0.99-0.9913.8713.87
FTXOFirst Trust20190827ETF8.505.475.014.510.460.96
FTXRFirst Trust20190827ETF10.665.177.247.24-2.07-2.07
FUDE-TRACS UBS20190827ETN127.73916.79916.79916.790.000.00
FUEAB Svensk Ek20190827ETN1649.71662.85645.22645.2217.6317.63
FULH.B. Fuller20190827A14.4223.052.945.2920.1217.91
FULCFulcrum Ther20190827A392.74168.66110.14114.1358.5254.53
FULTFulton Finan20190827A7.266.311.662.354.653.96
FUMBFirst Trust20190827ETF29.8527.2227.2227.220.000.00
FUNCedar Fair,20190827A19.188.843.413.685.435.15
FUNCFirst United20190827A39.3371.0184.9184.76-13.90-13.74
FUNDSprott Focus20190827A70.5951.4244.7044.706.726.72
FUSBFirst US Ban20190827A108.4188.8486.5787.792.271.04
FUTProShares Ma20190827ETF40.1151.5651.5651.560.000.00
FUTYFidelity MSC20190827ETF5.673.724.133.14-0.410.58
FUVArcimoto, In20190827A164.6064.5752.2452.2412.3312.33
FVFirst Trust20190827ETF9.695.385.525.74-0.14-0.36
FVALFidelity Val20190827ETF17.3311.8610.6110.971.250.89
FVCFirst Trust20190827ETF10.787.286.396.730.900.55
FVCBFVCBankcorp,20190827A153.9670.8263.9566.556.874.26
FVDFirst Trust20190827ETF3.173.362.642.740.730.62
FVEFive Star Se20190827A692.79556.54482.71497.9773.8358.56
FVLFirst TrustV20190827ETF19.2120.8819.0519.051.831.83
FVRRFiverr Inter20190827A74.1636.2024.8825.9911.3110.21
FWDBAdvisorShare20190827ETF109.1783.8783.8783.870.000.00
FWONALiberty Medi20190827A26.9038.3214.8319.8923.4918.43
FWONKLiberty Medi20190827A13.4411.141.081.0810.0710.06
FWRDForward Air20190827A18.6810.182.993.137.197.05
FXDFirst Trust20190827ETF6.564.423.813.900.600.52
FXGFirst Trust20190827ETF8.188.415.175.233.243.18
FXHFirst Trust20190827ETF6.825.233.233.022.002.20
FXIiShares Chin20190827ETF2.575.253.904.151.351.10
FXLFirst Trust20190827ETF6.563.481.502.081.981.40
FXNFirst Trust20190827ETF15.7612.4111.1611.631.250.78
FXNCFIRST NATL C20190827A1197.57
FXOFirst Trust20190827ETF6.634.803.983.760.831.05
FXPProShares Ul20190827ETF3.122.52-0.18-0.142.692.66
FXRFirst Trust20190827ETF6.503.442.182.531.270.92
FXUFirst Trust20190827ETF5.373.433.243.060.180.37
FXZFirst Trust20190827ETF8.675.542.542.323.003.22
FYCFirst Trust20190827ETF14.607.465.136.592.330.87
FYTFirst Trust20190827ETF54.9432.5232.5232.520.000.00
FYXFirst Trust20190827ETF10.757.186.666.750.520.43
GGENPACT LIMI20190827A4.592.91-0.020.352.932.55
GAACambria Glob20190827ETF35.1232.6821.2221.2211.4611.46
GABCGerman Ameri20190827A46.4721.386.335.9314.9115.84
GAIAGaia, Inc. C20190827A50.2950.917.398.0743.5242.85
GAINGladstone In20190827A23.0623.8919.4420.044.503.90
GALSPDR SSgA Gl20190827ETF35.8214.3614.7314.58-0.37-0.21
GALTGalectin The20190827A43.6229.288.6713.7720.6115.51
GAMRETFMG Video20190827ETF54.7327.6447.0847.08-19.44-19.44
GARSGarrison Cap20190827A37.3323.7819.2919.564.494.21
GASSStealthGas,20190827A115.3290.2349.8556.9540.3833.28
GATXGATX Corpora20190827A19.657.080.150.286.936.80
GAZiPath Series20190827ETN36.6615.1915.1915.190.000.00
GBCIGlacier Banc20190827A13.1311.653.931.737.729.92
GBDCGolub Capita20190827A12.9135.02-2.80-2.1737.8237.37
GBFiShares Gove20190827ETF9.773.212.832.790.380.42
GBILGoldman Sach20190827ETF1.100.920.910.910.010.01
GBLGAMCO Invest20190827A137.3447.3412.4219.7634.9227.58
GBLIGlobal Indem20190827A278.16110.5779.7490.1730.8320.40
GBRNew Concept20190827A180.70161.32133.57133.5627.7527.77
GBTGlobal Blood20190827A27.5711.952.776.109.185.85
GBUYGoldman Sach20190827ETF13.287.657.657.650.000.00
GBXThe Greenbri20190827A18.6719.805.105.1314.7014.67
GCAPGain Capital20190827A43.8826.729.7710.3316.9516.39
GCBCGreene Count20190827A107.7361.5957.1257.624.463.96
GCEClaymore/Rob20190827ETN992.860.00
GCIGannett Co.,20190827A9.778.394.364.964.043.43
GCOGenesco Inc.20190827A25.2823.932.7713.3821.1610.56
GCOWPacer Global20190827ETF52.9525.2223.4126.111.80-0.89
GCPGCP Applied20190827A18.819.043.994.635.054.40
GDGeneral Dyna20190827A6.752.76-0.24-0.493.013.25
GDATGoldman Sach20190827ETF10.8919.8430.1130.74-10.28-10.91
GDDYGoDaddy Inc20190827A4.222.560.230.942.331.62
GDENGolden Enter20190827A43.2023.641.244.0922.3919.54
GDMAGadsden Dyna20190827ETF28.2125.5925.5925.590.000.00
GDNAGoldman Sach20190827ETF13.2322.049.0917.3412.954.70
GDOTGreen Dot Co20190827A15.829.414.445.534.983.88
GDPGoodrich Pet20190827A274.85221.70214.56215.577.136.12
GDVDPrincipal Ac20190827ETF96.5485.4185.4185.410.000.00
GDXVanEck Vecto20190827ETF3.302.850.820.922.031.93
GDXJVanEck Vecto20190827ETF2.402.13-0.060.052.192.08
GEGeneral Elec20190827A12.549.833.273.716.566.12
GECGreat Elm Ca20190827A343.67190.31185.63178.974.6811.34
GECCGreat Elm Ca20190827A68.9941.5932.0836.129.525.47
GEFGreif, Inc.20190827A31.2622.3912.9413.989.458.42
GEFBGreif, Inc.20190827A186.49104.6965.8866.5938.8238.10
GELGenesis Ener20190827A15.1110.424.224.346.256.11
GEMGoldman Sach20190827ETF17.1610.749.769.490.971.24
GENGenesis Heal20190827A112.2073.1261.7066.3211.426.79
GENCGencor Indus20190827A137.8675.0645.1546.6029.9128.46
GENYPrincipal Mi20190827ETF30.126.356.356.350.000.00
GEOThe GEO Grou20190827A13.077.283.083.464.203.82
GEOSGeospace Tec20190827A89.5349.8825.3828.0224.5021.87
GERNGeron Corp20190827A73.6265.4042.5948.4622.8116.94
GESGuess?, Inc.20190827A8.946.941.161.695.785.27
GEVOGevo, Inc.20190827A65.0450.5910.4210.5440.1740.05
GFEDGuaranty Fed20190827A104.0245.8741.6741.674.214.21
GFFGriffon Corp20190827A18.2512.376.336.796.055.58
GFINGoldman Sach20190827ETF12.7332.7826.0226.906.765.88
GFNGeneral Fina20190827A131.6081.5448.7751.2932.7830.25
GGGGraco Inc20190827A10.346.193.233.672.962.53
GHGuardant Hea20190827A37.0418.387.586.7310.8011.65
GHLGreenhill &20190827A34.5914.162.574.2011.609.96
GHMGraham Corpo20190827A205.40113.10107.54107.175.565.94
GHSIGuardion Hea20190827A63.7772.7859.5462.2613.2410.52
GHYBGoldman Sach20190827ETF13.598.919.429.13-0.51-0.22
GHYGiShares US &20190827ETF18.0311.738.214.813.516.92
GIBCGI Inc.20190827A5.004.931.191.553.743.37
GIFIGulf Island20190827A103.8543.0717.4130.1525.6612.92
GIGBGoldman Sach20190827ETF8.892.312.092.310.220.01
GIGESoFi Gig Eco20190827ETF55.7434.2914.5834.2919.700.00
GIGMGigaMedia Lt20190827A215.02109.5288.7690.1420.7519.37
GIISPDR S&P Glo20190827ETF11.586.965.915.791.051.17
GIIIG-Iii Appare20190827A22.5613.721.041.6712.6912.05
GILGildan Activ20190827A4.282.882.293.560.60-0.68
GILDGilead Scien20190827A2.452.122.211.04-0.091.08
GILTGilat Satell20190827A100.8466.4266.6835.88-0.2630.54
GISGeneral Mill20190827A2.285.741.411.054.324.69
GIXGigCapital2,20190827A25.2411.4211.1111.090.310.33
GKOSGlaukos Corp20190827A21.256.513.083.663.432.85
GLGlobe Life I20190827A8.642.970.521.162.451.81
GLADGladstone Ca20190827A16.3416.887.647.909.248.98
GLBSGlobus Marit20190827A156.61129.2950.1966.5679.1062.73
GLBYWisdomTree Y20190827ETF42.1511.4811.4811.480.000.00
GLBZGlen Burnie20190827A50.4343.6743.6743.670.000.00
GLDDGreat Lakes20190827A16.838.5010.066.80-1.561.70
GLDICredit Suiss20190827ETF38.1335.8836.8836.88-1.00-1.00
GLGTD Holdings,20190827A801.39645.93532.72542.16113.21103.77
GLIBAGCI Liberty,20190827A19.107.984.554.693.433.29
GLIFAGFiQ Global20190827ETF480.78
GLMDGalmed Pharm20190827A206.45101.2474.7875.7826.4625.46
GLNGGolar LNG Lt20190827A12.527.286.123.961.163.32
GLOBGLOBANT S.A.20190827A24.7811.165.386.095.785.07
GLOGGASLOG LTD20190827A19.4310.262.026.238.244.03
GLOPGASLOG PARTN20190827A19.4812.174.234.857.957.33
GLPGlobal Partn20190827A27.0112.841.571.6211.2711.22
GLPIGaming and L20190827A4.828.316.827.111.491.21
GLREGreenlight C20190827A43.8323.6114.0914.729.538.90
GLTGlatfelter20190827A22.8111.804.364.967.436.84
GLUUGlu Mobile I20190827A23.6220.017.198.6812.8211.32
GLWCorning Inco20190827A3.782.79-0.86-0.303.643.09
GLYCGlycoMimetic20190827A62.7355.1133.2941.1421.8213.98
GMGeneral Moto20190827A2.844.901.903.413.001.49
GMANGoldman Sach20190827ETF13.6716.196.156.1510.0310.03
GMDAGamida Cell20190827A1314.41376.71251.94260.69124.76116.02
GMEGameStop Cor20190827A26.8619.406.647.1012.7612.29
GMEDGLOBUS MEDIC20190827A9.964.850.971.253.893.61
GMFSPDR S&P Eme20190827ETF29.1726.0825.9225.900.170.19
GMHIGores Metrop20190827A87.9323.0328.1728.17-5.15-5.15
GMLPGolar LNG Pa20190827A26.3214.153.293.6510.8610.50
GMOGeneral Moly20190827A136.85190.4632.69111.42157.7779.04
GMOMCambria Glob20190827ETF20.4919.1018.6018.370.500.72
GMREGlobal Medic20190827A22.3312.717.878.244.844.46
GMSGMS Inc.20190827A19.1811.824.956.186.875.64
GNAFMicroSectors20190827ETN6.711.142.090.19-0.950.95
GNCGNC Holdings20190827A55.3844.9522.6823.0522.1521.77
GNCAGenocea Bios20190827A114.7660.8128.2824.2532.5336.57
GNEGENIE ENERGY20190827A30.4620.307.445.5912.8614.71
GNKGENCO SHIPPI20190827A27.4524.557.168.4617.3916.09
GNLGlobal Net L20190827A8.316.653.013.303.643.34
GNLNGreenlane Ho20190827A96.4654.5723.9125.2530.6629.32
GNMAiShares GNMA20190827ETF10.485.144.784.780.360.36
GNMKGenMark Diag20190827A36.3065.9482.8785.18-16.93-19.24
GNOMGlobal X Gen20190827ETF21.289.569.569.560.000.00
GNPXGenprex, Inc20190827A822.54604.81527.44527.4477.3777.37
GNRSPDR S&P Glo20190827ETF14.0314.0513.5613.660.490.39
GNRCGENERAC HOLD20190827A11.9111.197.227.503.973.68
GNTXGentex Corp20190827A4.4914.663.333.7011.3610.98
GNTYGuaranty Ban20190827A49.9727.2516.0621.2811.195.98
GNUSGenius Brand20190827A261.04205.69139.09140.3566.6065.34
GNWGenworth Fin20190827A22.5218.8610.4710.088.398.78
GOGrocery Outl20190827A32.6117.466.628.5310.848.94
GOATVanEck Vecto20190827ETF55.8178.2578.2578.250.000.00
GOAUUS Global GO20190827ETF56.6143.2842.1842.281.091.00
GOEXGlobal X Gol20190827ETF95.4171.5658.4858.9813.0812.58
GOGLGolden Ocean20190827A17.9416.956.646.5710.3110.38
GOGOGogo Inc.20190827A26.9829.02-3.769.8932.7819.13
GOLDBarrick Gold20190827A5.109.064.825.614.263.47
GOLFAcushnet Hol20190827A23.9211.313.943.797.367.52
GOODGladstone Co20190827A18.6828.1313.7713.6914.3614.44
GOOGAlphabet Inc20190827A5.803.351.051.432.311.92
GOOGLAlphabet Inc20190827A8.285.562.263.143.302.42
GOOSCanada Goose20190827A10.505.871.251.514.614.36
GOROGold Resourc20190827A29.7823.5914.4715.119.118.48
GOSSGossamer Bio20190827A65.4549.6214.2430.8035.3818.82
GOVTiShares U.S.20190827ETF3.762.972.762.780.210.18
GPAQGordon Point20190827A20.21
GPCGenuine Part20190827A6.176.574.946.061.630.51
GPIGroup 1 Auto20190827A34.5212.114.635.817.486.31
GPKGraphic Pack20190827A7.605.632.091.803.543.82
GPLGreat Panthe20190827A56.7363.2348.0548.6215.1814.61
GPMTGranite Poin20190827A7.734.542.172.232.362.31
GPNGlobal Payme20190827A6.265.301.491.303.814.00
GPORGulfport Ene20190827A40.8834.2113.4714.6820.7219.48
GPREGreen Plains20190827A17.4613.72-11.50-1.2025.2214.92
GPRKGEOPARK LIMI20190827A29.3120.212.481.6317.7418.59
GPROGoPro, Inc.20190827A25.7921.6510.6610.9210.9810.73
GPSThe Gap, Inc20190827A6.547.764.664.353.103.42
GPXGP Strategie20190827A83.5184.1251.9331.4932.1952.63
GQREFlexShares G20190827ETF8.224.532.684.841.85-0.31
GRAW.R. Grace &20190827A9.616.413.523.842.892.57
GRAFGraf Industr20190827A38.4029.496.297.7323.2121.77
GRBKGreen Brick20190827A63.0323.9533.0728.13-9.12-4.17
GRCThe Gorman-R20190827A64.0139.5132.6931.986.827.53
GREKGlobal X MSC20190827ETF11.426.013.333.452.682.56
GRESIQ ARB Globa20190827ETF21.6410.917.676.953.253.97
GRIDFirst Trust20190827ETF16.126.916.846.910.080.00
GRIFGriffin Indu20190827A268.5242.2223.4540.4218.771.80
GRINGrindrod Shi20190827A974.591254.321159.171279.6595.14-25.34
GRMNGarmin Ltd20190827A5.563.761.491.782.281.99
GRNBVanEck Vecto20190827ETF22.9725.1625.1625.160.000.00
GRNQGreenpro Cap20190827A727.20768.66768.66768.660.000.00
GROWUS Global In20190827A213.49184.5694.54137.2090.0247.36
GRPNGroupon, Inc20190827A42.2033.3820.2821.7813.1011.49
GRTSGritstone On20190827A127.9782.0139.3440.9542.6741.06
GRUAB Svensk Ek20190827ETN180.79162.73162.73162.730.000.00
GRUBGRUBHUB INC.20190827A7.494.401.591.922.812.48
GSGoldman Sach20190827A4.793.190.951.292.231.90
GSATGlobalstar,20190827A109.67121.37107.00109.5114.3711.86
GSBGlobalSCAPE,20190827A55.0136.8921.8522.3415.0414.56
GSBCGreat Southe20190827A164.5440.0028.4728.9211.5311.08
GSCGS Connect S20190827ETN1461.89491.49474.13458.5217.3732.97
GSEUGoldman Sach20190827ETF45.3122.5252.4622.52-29.950.00
GSEWGoldman Sach20190827ETF12.468.467.016.951.451.51
GSHDGoosehead In20190827A58.9085.8443.4861.2342.3624.61
GSIEGoldman Sach20190827ETF21.3411.5011.0511.120.450.38
GSITGSI Technolo20190827A47.6839.9919.2020.6820.7819.31
GSJYGoldman Sach20190827ETF48.9320.3320.3320.330.000.00
GSKYGreenSky, In20190827A41.4228.6120.9821.217.627.40
GSLGlobal Ship20190827A254.1291.5070.5569.8920.9421.60
GSLCGoldman Sach20190827ETF3.983.191.931.141.272.05
GSMFerroglobe P20190827A111.0592.5956.1259.4836.4633.11
GSPBarclays Ban20190827ETN24.9328.8028.8028.800.000.00
GSSGolden Star20190827A37.4628.449.1411.0819.2917.35
GSSCGS ActiveBet20190827ETF16.0012.0213.4611.92-1.440.10
GSSTGoldman Sach20190827ETF6.5044.6143.4343.431.181.18
GSUMGridsum Hold20190827A810.65211.01134.03151.3876.9859.64
GSVGold Standar20190827A106.9784.5165.7067.1418.8117.38
GSYInvesco Ultr20190827ETF1.981.111.081.100.030.01
GTGoodyear Tir20190827A9.259.953.794.686.165.27
GTEGran Tierra20190827A79.7066.3623.2923.6043.0842.76
GTESGates Indust20190827A18.4716.227.037.259.198.97
GTHXG1 Therapeut20190827A74.6233.3919.7621.9713.6311.42
GTIMGood Times R20190827A457.96152.70146.71171.405.99-18.70
GTIPGoldman Sach20190827ETF5.577.259.467.70-2.21-0.45
GTLSChart Indust20190827A19.9215.286.486.588.808.70
GTNGray Televis20190827A10.878.072.804.305.283.77
GTNAGray Televis20190827A1226.07294.12-5.62-5.62299.74299.74
GTOInvesco Tota20190827ETF21.5818.3416.4517.721.890.62
GTSTriple-S Man20190827A31.9215.227.386.347.838.87
GTTGTT Communic20190827A27.3119.456.669.5912.799.86
GTXGarrett Moti20190827A41.1813.806.827.406.986.40
GTYGetty Realty20190827A24.999.222.263.986.955.24
GTYHGTY Technolo20190827A145.7928.1020.9226.307.191.81
GUDBSage ESG Int20190827ETF46.263.905.855.85-1.95-1.95
GULFWisdomTree20190827ETF179.6151.3154.3957.83-3.08-6.53
GUNRFlexShares G20190827ETF4.322.851.341.851.501.00
GUREGulf Resourc20190827A268.59100.95-18.5113.77119.4687.18
GURUGlobal X Gur20190827ETF20.4015.5215.5715.57-0.05-0.05
GUSHDirexion Dai20190827ETF35.5532.1519.8521.2312.3010.92
GVGoldfield Co20190827A109.4188.3761.8966.4226.4821.95
GVAGranite Cons20190827A18.169.944.335.265.614.68
GVALCambria Glob20190827ETF38.1615.5816.0516.05-0.47-0.47
GVIiShares Inte20190827ETF7.082.692.462.550.230.14
GVIPGoldman Sach20190827ETF17.8493.2293.1093.220.130.00
GVPGSE Systems,20190827A456.30214.71176.94176.9437.7737.77
GWBGreat Wester20190827A13.4999.517.418.5892.1390.93
GWGHGWG Holdings20190827A297.84164.30123.9166.2240.3998.08
GWREGUIDEWIRE SO20190827A16.436.583.844.342.742.24
GWRSGlobal Water20190827A102.06108.9158.9957.7149.9251.20
GWWW.W. Grainge20190827A12.625.901.691.524.214.38
GWXSPDR S&P Int20190827ETF27.6612.0512.1711.92-0.120.14
GXCSPDR S&P Chi20190827ETF6.714.163.083.221.080.95
GXFGlobal X FTS20190827ETF109.3556.1756.1756.170.000.00
GXGGlobal X MSC20190827ETF83.8347.2346.8147.610.42-0.38
GXGXGX Acquisito20190827A102.56
GYLDArrow Dow Jo20190827ETF44.8426.1626.1726.17-0.01-0.01
GYROGyrodyne, LL20190827A319.15
HHyatt Hotels20190827A10.474.451.001.673.452.78
HAHawaiian Hol20190827A16.2611.941.057.9210.894.02
HACKETFMG Prime20190827ETF15.329.416.137.873.281.54
HAEHaemonetics20190827A17.833.585.473.45-1.890.13
HAFCHanmi Financ20190827A24.1012.993.253.259.739.74
HAILSPDR S&P Ken20190827ETF26.2427.7027.7027.700.000.00
HAINHain Celesti20190827A10.756.801.982.434.824.37
HALHalliburton20190827A5.765.150.291.994.863.15
HALLHallmark Fin20190827A42.0223.2915.2615.288.038.01
HALOHalozyme The20190827A14.0110.953.584.147.376.81
HAPVanEck Vecto20190827ETF18.3113.6513.5213.520.130.13
HARPHarpoon Ther20190827A102.8481.4033.6434.8247.7646.57
HASHasbro, Inc.20190827A7.874.951.311.413.653.54
HASIHANNON ARMST20190827A9.415.762.883.062.892.70
HAUZXtrackers In20190827ETF11.3537.5837.4037.430.180.15
HAWXiShares Curr20190827ETF44.1433.9033.2632.350.641.55
HAYNHaynes Inter20190827A63.8633.7221.1720.7812.5512.94
HBANHuntington B20190827A8.026.882.322.634.564.25
HBBHamilton Bea20190827A169.4873.8457.5257.3316.3216.51
HBCPHome Bancorp20190827A136.0952.5932.6737.5619.9315.03
HBIHanesbrands,20190827A7.647.411.401.776.015.64
HBIOHarvard Bios20190827A94.8668.9657.7758.7511.1910.20
HBMHudbay Miner20190827A33.0331.154.445.8926.7225.26
HBMDHoward Banco20190827A117.2928.0222.3645.895.66-17.87
HBNCHorizon Banc20190827A24.7412.916.155.866.777.05
HBPHuttig Build20190827A254.4784.5750.4250.4234.1434.14
HCAHCA Healthca20190827A7.175.914.234.121.681.78
HCACHennessy Cap20190827A25.9210.2410.2410.240.000.00
HCAPHarvest Capi20190827A135.8758.0136.9745.3821.0412.63
HCATHealth Catal20190827A43.2617.9417.2013.820.744.12
HCCWarrior Met20190827A15.908.493.684.234.814.26
HCCHHL Acquisiti20190827A29.54
HCCIHeritage-Cry20190827A114.6935.9919.7518.1616.2417.83
HCFTHunt Compani20190827A60.2026.3722.7923.613.582.76
HCHCHC2 Holdings20190827A71.6766.6735.7739.9530.9026.73
HCIHCI Group, I20190827A57.0525.6715.6816.779.998.90
HCKTHackett Grou20190827A40.6616.469.228.377.248.10
HCRHi-Crush Inc20190827A69.1480.9528.6329.0152.3251.94
HCSGHealthcare S20190827A15.466.621.912.234.704.38
HDHome Depot,20190827A2.932.591.101.191.491.41
HDAWXtrackers MS20190827ETF785.81271.08263.58262.057.509.03
HDEFXtrackers MS20190827ETF10.508.448.198.440.250.00
HDGProShares He20190827ETF23.119.7510.3510.35-0.60-0.60
HDGEAdvisorShare20190827ETF16.1815.7010.5511.515.144.18
HDMVFirst Trust20190827ETF38.1816.6215.6316.380.990.24
HDSHD Supply Ho20190827A3.8112.611.371.7911.2410.85
HDSNHudson Techn20190827A150.21176.62104.0291.0472.6085.61
HDViShares Core20190827ETF1.862.571.591.390.981.18
HEHawaiian Ele20190827A7.083.66-0.490.104.153.56
HEARTurtle Beach20190827A35.1822.4511.1412.1811.3010.27
HEBTHebron Techn20190827A106.1746.5120.3326.8826.1819.63
HECOStrategy Sha20190827ETF18.3310.169.4710.160.690.00
HEDJWisdomTree E20190827ETF1.731.270.020.111.251.16
HEEMiShares Curr20190827ETF16.226.315.035.341.280.96
HEESH&E Equipmen20190827A38.5322.446.517.9815.9314.46
HEFAiShares Curr20190827ETF3.532.851.261.621.591.23
HEIHEICO Corpor20190827A11.556.793.794.293.002.50
HEIAHEICO CORP C20190827A16.107.673.724.693.952.98
HELEHelen Of Tro20190827A32.1014.295.987.468.316.83
HEPHolly Energy20190827A20.828.953.784.255.174.70
HEPAHepion Pharm20190827A313.36194.16109.66114.4384.5179.73
HERDPacer Cash C20190827ETF35.7768.0168.0168.010.000.00
HESHess Corpora20190827A5.873.442.142.111.301.33
HESMHess Midstre20190827A32.7014.458.719.315.745.14
HEWCiShares Curr20190827ETF30.3322.4317.7817.784.654.65
HEWGiShares Curr20190827ETF5.834.042.381.991.662.05
HEWIiShares Curr20190827ETF38.5612.6212.6212.620.000.00
HEWJiShares Curr20190827ETF3.493.282.192.581.090.70
HEWLiShares Curr20190827ETF46.818.188.188.180.000.00
HEWPiShares Curr20190827ETF116.62101.49101.49101.490.000.00
HEWUiShares Curr20190827ETF41.5334.9339.2839.28-4.35-4.35
HEWWiShares Curr20190827ETF21.0521.6922.9021.81-1.22-0.12
HEWYiShares Curr20190827ETF72.498.558.558.550.000.00
HEXOHEXO Corp.20190827A25.9021.528.149.4013.3812.12
HEZUiShares Curr20190827ETF3.423.210.381.762.831.46
HFCHOLLYFRONTIE20190827A6.143.280.080.483.202.81
HFFGHF Foods Gro20190827A655.97365.98429.39429.39-63.41-63.41
HFWAHeritage Fin20190827A24.538.812.842.695.785.94
HFXEIQ 50 Percen20190827ETF26.3942.7742.7742.770.000.00
HFXIIQ 50 Percen20190827ETF28.6513.637.437.886.205.75
HFXJIQ 50 Percen20190827ETF37.4420.3420.3420.340.000.00
HGSHChina HGS Re20190827A905.06535.64238.52238.52297.11297.11
HGVHilton Grand20190827A10.557.423.763.483.673.96
HHCThe Howard H20190827A21.936.712.142.304.574.41
HHSHarte-Hanks,20190827A169.43112.92-37.55-37.55150.48150.48
HHTHuitao Techn20190827A282.39180.92143.00180.4737.920.45
HIHillenbrand,20190827A12.566.082.402.983.693.10
HIBBHibbett Spor20190827A21.5813.142.741.7710.4011.37
HIGThe Hartford20190827A2.682.960.731.912.241.06
HIHOHighway Hold20190827A282.08208.84215.64208.84-6.790.00
HIIHuntington I20190827A17.247.453.223.554.223.89
HILHill Interna20190827A89.6686.7541.2345.0445.5241.71
HIPSGraniteShare20190827ETF238.9761.8050.1249.8111.6911.99
HIWHighwoods Pr20190827A7.733.822.302.631.521.19
HJLIHancock Jaff20190827A230.93191.96177.11173.3614.8518.60
HJPXiShares Curr20190827ETF34.68
HLHecla Mining20190827A57.5552.8331.0133.2421.8219.59
HLALWahed FTSE U20190827ETF9.7614.4411.2611.263.183.18
HLFHerbalife Nu20190827A6.175.144.363.310.771.83
HLIHoulihan Lok20190827A11.875.940.881.045.064.90
HLIOHelios Techn20190827A63.0539.9221.3221.7418.6018.18
HLITHarmonic Inc20190827A18.8917.764.881.1312.8816.63
HLNEHamilton Lan20190827A29.9610.074.795.415.284.66
HLTHilton World20190827A3.902.560.950.911.611.65
HLXHelix Energy20190827A16.0923.448.625.1414.8218.30
HMHCHoughton Mif20190827A21.7620.824.774.0316.0416.79
HMLPHOEGH LNG PA20190827A29.3922.6610.0110.0012.6512.67
HMNHorace Mann20190827A18.799.385.266.234.113.14
HMNFHMN Financia20190827A50.9118.3985.59107.71-67.19-89.32
HMOPHartford Mun20190827ETF49.5622.9222.9222.920.000.00
HMSTHomeStreet,20190827A20.6015.771.041.7114.7314.06
HMSYHMS Holdings20190827A14.6920.940.740.9820.2019.96
HMTVHemisphere M20190827A72.5026.0716.7516.189.319.88
HNDLStrategy Sha20190827ETF32.2725.5133.9834.72-8.46-9.21
HNGRHanger Inc.20190827A42.8221.216.6411.0314.5710.17
HNIHNI Corporat20190827A15.667.321.881.965.445.35
HNNAHennessy Adv20190827A166.37105.9991.4197.9714.578.02
HNRGHallador Ene20190827A68.2858.1823.7328.1334.4530.04
HOFTHooker Furni20190827A61.3739.3413.6714.1725.6725.16
HOGHarley-David20190827A5.104.781.511.453.293.33
HOLDAdvisorShare20190827ETF11.625.175.175.170.000.00
HOLIHollsys Auto20190827A38.0832.4811.4011.0521.0821.42
HOLXHologic Inc20190827A5.202.180.990.901.191.28
HOMBHome BancSha20190827A11.2110.852.483.188.387.67
HOMEAt Home Grou20190827A17.3814.666.846.547.828.11
HOMZHoya Capital20190827ETF22.1016.9117.0717.17-0.15-0.26
HONHoneywell In20190827A3.224.013.113.220.910.80
HONEHarborOne Ba20190827A13.0211.865.795.716.076.16
HOOKHOOKIPA Phar20190827A262.41111.3494.2093.3617.1417.99
HOPEHope Bancorp20190827A9.346.321.762.024.564.30
HOTHHoth Therape20190827A714.35252.14204.30204.3047.8447.84
HOVHovnanian En20190827A62.0630.13-8.966.7739.1323.36
HPHelmerich &20190827A7.853.761.651.872.111.89
HPEHewlett Pack20190827A7.9111.868.909.132.992.75
HPPHudson Pacif20190827A5.733.18-2.61-0.395.793.57
HPQHP Inc.20190827A5.725.281.802.163.483.13
HPRHighPoint Re20190827A93.1464.4639.9947.6424.4716.82
HQYHealthEquity20190827A15.8918.362.2114.7016.153.66
HRHealthcare R20190827A5.523.231.772.121.461.11
HRBH&R Block, I20190827A4.163.320.561.332.761.93
HRCHILL-ROM HOL20190827A13.776.362.872.853.483.50
HRIHerc Holding20190827A42.9413.694.245.739.457.96
HRLHormel Foods20190827A3.197.71-0.50-0.628.218.33
HROWHarrow Healt20190827A66.3275.9414.6111.2161.3464.79
HRTGHERITAGE INS20190827A26.9615.185.706.349.488.84
HRTXHeron Therap20190827A22.0413.134.235.928.897.20
HRZNHorizon Tech20190827A29.9524.0717.1918.556.885.53
HSCHarsco Corpo20190827A15.616.964.004.002.972.97
HSCZiShares Curr20190827ETF18.4615.6016.3716.36-0.77-0.76
HSDTHelius Medic20190827A150.06133.0049.8661.3683.1471.64
HSICHenry Schein20190827A4.7814.01-0.713.5914.7110.42
HSIIHeidrick & S20190827A49.7824.107.547.5216.5716.58
HSKAHeska Corp20190827A83.5434.5127.8728.546.645.97
HSONHudson Globa20190827A343.44118.7474.2078.5243.8539.54
HSPXGlobal X S&P20190827ETF26.8217.1117.9317.26-0.82-0.15
HSRTHartford Sho20190827ETF34.565.005.005.000.000.00
HSTHost Hotels20190827A6.4218.752.503.3416.2515.41
HSTMHealthStream20190827A28.3224.295.937.1418.3717.15
HSYThe Hershey20190827A3.812.482.412.510.07-0.04
HTHersha Hospi20190827A12.358.642.823.655.825.00
HTAHEALTHCARE T20190827A4.163.302.052.611.250.70
HTABHartford Sch20190827ETF34.9522.1022.1022.100.000.00
HTBIHomeTrust Ba20190827A50.2727.3119.9819.597.337.72
HTBKHeritage Com20190827A19.6713.993.653.4710.3410.52
HTBXHeat Biologi20190827A328.27231.26169.72169.9561.5461.31
HTECROBO Global20190827ETF21.4031.4231.4231.420.000.00
HTGCHercules Cap20190827A7.9910.322.633.747.726.61
HTGMHTG Molecula20190827A95.50159.2918.32125.67140.9833.63
HTHHILLTOP HOLD20190827A12.927.05-0.503.807.553.25
HTLDHeartland Ex20190827A12.6711.021.292.749.738.28
HTLFHeartland Fi20190827A32.5611.082.452.958.638.13
HTRBHartford Tot20190827ETF145.36101.24294.75294.75-193.51-193.51
HTUSHull Tactica20190827ETF81.3523.2411.8818.5011.374.75
HTZHertz Global20190827A9.259.125.655.903.473.17
HUBBHubbell Inco20190827A23.728.395.355.483.042.90
HUBGHUB Group In20190827A26.379.96-2.561.2412.538.72
HUBSHUBSPOT, INC20190827A17.828.304.615.123.693.18
HUDHudson Ltd.20190827A38.1220.787.458.8313.3311.95
HUMHumana Inc.20190827A8.424.462.002.572.451.89
HUNHuntsman Cor20190827A5.775.312.082.573.232.74
HURCHurco Cos In20190827A85.3833.7525.2224.538.539.22
HURNHuron Consul20190827A47.8718.8510.3410.898.527.96
HUSAHouston Amer20190827A200.84179.72140.27140.2039.4539.52
HUSEStrategy Sha20190827ETF18.4917.2710.5711.386.705.89
HUSVFirst Trust20190827ETF10.359.019.369.28-0.35-0.26
HVBCHV Bancorp,20190827A21.4417.4217.4217.420.000.00
HVTHaverty Furn20190827A23.6811.053.794.387.266.67
HVTAHaverty Furn20190827A277.75
HWBKHawthorn Ban20190827A236.49162.75146.05151.0916.7011.65
HWCHancock Whit20190827A19.1811.034.273.536.767.51
HWCCHouston Wire20190827A119.9956.2617.9017.7838.3638.47
HWKNHawkins Inc20190827A81.8936.9824.7727.0312.219.95
HXLHexcel Corpo20190827A10.566.043.412.832.633.21
HYHYSTER-YALE20190827A50.4022.8218.5219.334.313.49
HYACHaymaker Acq20190827A145.37130.27148.85148.85-18.58-18.58
HYDVanEck Vecto20190827ETF2.681.681.181.180.500.49
HYDBiShares Edge20190827ETF12.2110.9710.3610.27