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 Avg20190828A7.926.012.532.903.483.11
ETF_AvgVW ETF Avg20190828ETF2.314.993.833.911.161.08
ETN_AvgVW ETN Avg20190828ETN17.2118.7212.6513.466.085.27
AAgilent Tech20190828A4.433.971.751.532.232.45
AAAlcoa Corpor20190828A6.737.484.612.972.874.52
AAAUPerth Mint P20190828ETF6.655.665.143.900.511.76
AADRAdvisorShare20190828ETF27.1313.563.122.1010.4311.46
AALAmerican Air20190828A4.344.230.760.893.483.35
AAMCAltisource A20190828A1798.29620.94593.31593.3127.6427.64
AAMEAtlantic Ame20190828A407.95194.91-175.44-175.44370.36370.36
AANAaron's, Inc20190828A12.676.273.793.172.493.10
AAOIApplied Opto20190828A31.3119.1011.699.137.419.97
AAONAaon Inc20190828A48.1033.8319.8519.6313.9914.20
AAPADVANCE AUTO20190828A6.363.290.07-0.923.224.21
AAPLApple Inc.20190828A1.030.90-1.760.092.660.81
AATAMERICAN ASS20190828A9.7722.153.253.2518.9018.90
AAUAlmaden Mine20190828A63.0066.4656.8857.449.589.02
AAWWAtlas Air Wo20190828A24.8811.55-1.420.1712.9611.37
AAXJiShares MSCI20190828ETF1.571.460.470.620.980.83
AAXNAxon Enterpr20190828A21.3311.502.464.179.047.33
ABAllianceBern20190828A18.588.493.804.294.694.20
ABBVABBVIE INC.20190828A2.712.281.121.131.161.15
ABCAmerisourceB20190828A5.953.511.071.612.441.91
ABCBAmeris Banco20190828A15.926.982.542.814.434.17
ABEOAbeona Thera20190828A66.1354.0022.9123.5731.0930.43
ABGAsbury Autom20190828A27.7915.0010.058.974.956.03
ABIOARCA biophar20190828A241.82153.5076.0359.7877.4793.72
ABMABM Industri20190828A12.797.033.973.933.093.10
ABMDAbiomed Inc20190828A16.8910.045.055.594.994.46
ABRArbor Realty20190828A8.328.062.415.545.652.52
ABTAbbott Labor20190828A2.532.142.792.57-0.65-0.43
ABTXAllegiance B20190828A31.7014.924.625.5410.299.38
ABUSArbutus Biop20190828A165.3586.0668.5770.2917.4815.76
ACAssociated C20190828A250.69127.76119.12119.128.648.64
ACAArcosa, Inc.20190828A34.0328.3616.8516.1911.5112.17
ACADAcadia Pharm20190828A19.419.344.274.775.074.56
ACAMAcamar Partn20190828A75.9620.1991.4291.42-71.23-71.23
ACBAurora Canna20190828A18.0116.8910.469.316.447.58
ACBIAtlantic Cap20190828A17.1913.300.781.2512.5212.06
ACCAmerican Cam20190828A6.637.132.532.614.604.53
ACCOAcco Brands20190828A11.789.024.514.554.554.50
ACERAcer Therape20190828A324.28133.4860.5169.1372.9864.35
ACESALPS Clean E20190828ETF12.7214.376.695.927.688.46
ACGLArch Capital20190828A5.778.150.981.737.176.41
ACHCAcadia Healt20190828A13.539.920.001.779.928.15
ACHVAchieve Life20190828A130.9571.4543.6850.3027.7721.15
ACIAAcacia Commu20190828A6.176.121.932.274.183.85
ACIOAptus Collar20190828ETF52.9520.2919.9620.220.320.07
ACIUAC Immune SA20190828A158.4666.5460.9360.775.625.78
ACIWACI Worldwid20190828A5.863.940.300.773.643.17
ACLSAxcelis Tech20190828A20.6313.141.332.4311.8110.71
ACMAecom20190828A6.624.411.011.453.402.96
ACMRACM Research20190828A51.3923.5514.6514.098.909.47
ACNAccenture PL20190828A3.872.110.570.771.531.34
ACNBACNB Corp20190828A323.3574.1073.8873.910.220.19
ACORAcorda Thera20190828A34.1625.4610.7110.9214.7514.54
ACREAres Commerc20190828A14.848.245.755.982.492.26
ACRSAclaris Ther20190828A126.4966.2348.4249.2117.8117.02
ACRXAcelRx Pharm20190828A46.9835.8516.6319.3319.2216.53
ACSGXtrackers MS20190828ETF29.77
ACSIAmerican Cus20190828ETF10.8128.1824.0533.014.13-4.83
ACSTAcasti Pharm20190828A72.1257.4227.2327.9730.1929.42
ACTAdvisorShare20190828ETF20.4824.81-19.5419.2144.345.60
ACTGAcacia Resea20190828A72.2487.8754.6454.7633.2333.11
ACTTAct II Globa20190828A61.3346.9946.9946.990.000.00
ACUAcme United20190828A157.4559.9259.8259.820.100.10
ACWFiShares Edge20190828ETF34.7913.0612.9913.070.07-0.01
ACWIiShares MSCI20190828ETF1.461.08-0.120.141.200.93
ACWViShares Edge20190828ETF6.866.456.136.240.340.23
ACWXiShares MSCI20190828ETF2.312.071.131.280.930.79
ACYAeroCentury20190828A749.41599.84443.73556.43156.1143.41
ADBEAdobe Inc.20190828A4.663.791.942.361.851.43
ADCAgree Realty20190828A8.284.761.441.703.343.07
ADESAdvanced Emi20190828A29.4913.85-0.55-0.3914.4014.24
ADIAnalog Devic20190828A3.814.010.200.373.813.64
ADILAdial Pharma20190828A661.19526.07435.18492.9090.8933.17
ADMArcher Danie20190828A3.093.040.920.422.122.62
ADMAADMA Biologi20190828A31.8124.838.1011.1016.7313.74
ADMPAdamis Pharm20190828A64.2173.2056.4968.2516.704.95
ADMSAdamas Pharm20190828A40.8145.9513.8212.4732.1333.48
ADNTAdient plc O20190828A22.2811.205.844.045.367.16
ADPAutomatic Da20190828A4.242.030.250.441.791.59
ADPTAdaptive Bio20190828A76.5434.7518.9823.0515.7711.70
ADREInvesco BLDR20190828ETF28.5631.1231.1331.120.000.00
ADROAduro Biotec20190828A102.8969.6143.2243.7126.3925.90
ADSAlliance Dat20190828A8.736.253.223.183.033.07
ADSKAutodesk Inc20190828A3.953.540.921.992.631.55
ADSWAdvanced Dis20190828A3.114.664.014.040.650.62
ADTADT Inc.20190828A22.3816.857.819.149.047.70
ADTNAdtran Inc20190828A26.9723.483.273.3420.2620.19
ADUSAddus HomeCa20190828A39.0519.566.308.2213.2611.34
ADVMAdverum Biot20190828A51.3924.377.6910.3216.6814.05
ADXSAdvaxis, Inc20190828A72.04127.0417.8356.95109.2170.09
AEAdams Resour20190828A163.1189.8689.1086.590.763.27
AEEAmeren Corpo20190828A3.222.23-0.080.942.321.29
AEGNAegion Corp20190828A27.3914.915.215.069.709.87
AEHRAehr Test Sy20190828A259.32161.37140.12140.1221.2621.26
AEISAdvanced Ene20190828A28.8115.100.870.4614.2314.64
AELAmerican Equ20190828A14.1316.2012.1711.844.044.37
AEMAgnico Eagle20190828A4.853.14-0.440.523.592.62
AEMDAETHLON MEDI20190828A771.69372.37302.51307.6569.8664.73
AEOAmerican Eag20190828A6.476.622.342.644.293.99
AEPAmerican Ele20190828A2.843.162.782.010.381.15
AERAercap Holdi20190828A7.994.631.421.353.203.27
AERIAerie Pharma20190828A25.5012.584.276.658.315.93
AESAES Corporat20190828A6.825.071.232.003.843.07
AESEAllied Espor20190828A341.90194.06166.48190.4227.583.64
AEYADDvantage T20190828A357.56273.54273.54273.540.000.00
AEYEAudioEye, In20190828A319.9192.2476.8470.8015.4021.44
AEZSAeterna Zent20190828A119.4179.7746.1952.8433.5926.94
AFCAllied Capit20190828A30.0515.8511.9611.703.894.15
AFGAmerican Fin20190828A10.835.411.121.784.293.63
AFHAtlas Financ20190828A329.37168.4596.31109.5072.1458.94
AFIArmstrong Fl20190828A30.7217.641.382.7416.2614.90
AFIFAnfield Univ20190828ETF54.87102.55103.44102.88-0.90-0.33
AFINAmerican Fin20190828A33.0132.0216.0315.9816.0016.04
AFKVanEck Vecto20190828ETF31.81120.8577.0677.0643.7943.79
AFLAflac Inc.20190828A2.273.130.360.542.772.59
AFMDAffimed N.V.20190828A43.2439.1320.6920.6618.4418.48
AFTYPacer CSOP F20190828ETF26.9321.0421.5921.69-0.56-0.65
AFYAAfya Limited20190828A97.5335.4324.8927.1610.558.28
AGFIRST MAJEST20190828A8.9710.914.824.816.116.10
AGCOAGCO Corpora20190828A8.183.571.491.552.092.02
AGEAgeX Therape20190828A212.88105.0967.3067.0637.7938.03
AGENAgenus Inc.20190828A37.7129.0822.2222.386.866.70
AGFSAgroFresh So20190828A111.7471.34-9.310.9980.6570.35
AGGiShares Core20190828ETF0.880.910.730.760.180.15
AGGPIQ Enhanced20190828ETF7.9910.417.998.042.422.37
AGGYWisdomTree Y20190828ETF6.970.630.580.590.050.04
AGIAlamos Gold20190828A13.6612.546.005.376.537.16
AGIOAgios Pharma20190828A24.5914.712.953.5711.7511.13
AGLEAeglea BioTh20190828A118.5570.2744.8846.0525.3824.21
AGMFederal Agri20190828A60.3722.5415.1415.937.406.60
AGMAFederal Agri20190828A382.87
AGMHAGM Group Ho20190828A679.00340.45297.33315.4443.1125.01
AGNAllergan plc20190828A2.631.860.790.991.070.86
AGNCAGNC Investm20190828A6.797.140.821.696.325.45
AGNDWisdomTree T20190828ETF20.2514.5714.5814.58-0.01-0.01
AGOAssured Guar20190828A6.494.080.411.413.672.67
AGRAvangrid, In20190828A7.968.205.966.072.242.13
AGROADECOAGRO S.20190828A24.0621.0612.9613.628.097.43
AGRXAgile Therap20190828A131.54114.43101.74103.2912.7011.21
AGSPlayAGS, Inc20190828A38.4216.647.457.539.199.11
AGTiShares MSCI20190828ETF73.6473.7964.2464.259.559.53
AGTCApplied Gene20190828A135.92112.38121.37123.23-8.99-10.86
AGXArgan, Inc20190828A33.8214.689.8610.734.823.95
AGYSAgilysys, In20190828A33.4318.373.327.9915.0510.38
AGZiShares Agen20190828ETF4.363.622.202.311.411.30
AGZDWisdomTree T20190828ETF20.4510.587.597.592.992.99
AHCA.H. Belo Co20190828A85.1552.2834.5734.5717.7117.71
AHHArmada Hoffl20190828A11.986.242.022.364.233.88
AHPIAllied Healt20190828A693.84201.14201.14201.140.000.00
AHTAshford Hosp20190828A41.6236.4020.8722.7515.5313.60
AIArlington As20190828A20.1022.8116.1116.226.706.59
AIAiShares Asia20190828ETF17.648.510.488.098.030.41
AIEQAI Powered E20190828ETF34.2222.0017.2218.654.783.35
AIGAmerican Int20190828A3.071.960.470.741.491.22
AIHSSenmiao Tech20190828A195.96178.88158.33172.0120.566.87
AIIQAI Powered I20190828ETF24.527.817.817.810.000.00
AIMCAltra Indust20190828A18.7915.531.641.6813.9013.85
AIMTAimmune Ther20190828A30.5323.227.5316.9015.696.32
AINAlbany Inter20190828A19.707.903.383.994.533.92
AINCAshford Inc.20190828A510.01214.00182.64192.0831.3521.92
AINVApollo Inves20190828A11.027.282.783.094.494.18
AIQGlobal X Fut20190828ETF53.8931.1228.6128.612.512.51
AIRAAR Corp.20190828A20.539.435.855.153.574.28
AIRGAirgain, Inc20190828A69.4744.1530.1230.9114.0313.24
AIRIAir Industri20190828A230.15194.77281.01281.10-86.24-86.33
AIRRFirst Trust20190828ETF15.0532.6519.3324.4613.328.19
AIRTAir T Inc20190828A625.60312.85156.62205.50156.23107.35
AITApplied Indu20190828A23.839.082.602.716.486.37
AIVApartment In20190828A5.293.641.422.992.230.66
AIZAssurant, In20190828A6.193.320.791.702.531.61
AJGArthur J. Ga20190828A3.942.821.731.901.090.92
AJRDAerojet Rock20190828A14.116.062.282.503.783.56
AJXGreat Ajax C20190828A18.6912.445.405.747.056.71
AKAMAkamai Techn20190828A6.755.10-0.942.266.042.84
AKBAAkebia Thera20190828A27.3321.211.653.5319.5617.68
AKCAAkcea Therap20190828A92.9135.8410.8311.1225.0024.71
AKERAkers Biosci20190828A216.30171.70145.59149.6426.1122.06
AKGAsanko Gold20190828A106.9594.4481.4883.3712.9611.07
AKRAcadia Realt20190828A11.687.874.724.933.142.94
AKROAkero Therap20190828A209.3469.4053.3551.4016.0418.00
AKRXAkorn, Inc.20190828A35.0729.528.2510.7821.2718.74
AKTSAKOUSTIS TEC20190828A30.2338.405.757.9632.6630.46
ALAir Lease Co20190828A8.964.582.552.862.041.72
ALACAlberton Acq20190828A39.29
ALBAlbemarle Co20190828A6.164.711.752.152.962.56
ALBOAlbireo Phar20190828A173.46102.5982.3188.5920.2814.01
ALCAlcon Inc. O20190828A5.594.632.833.131.801.50
ALCOAlico Inc20190828A225.7379.5169.5571.149.968.37
ALDXAldeyra Ther20190828A76.9939.8629.9431.879.927.99
ALEALLETE, Inc.20190828A17.335.511.601.693.913.82
ALECAlector, Inc20190828A53.0529.7615.6919.7014.0710.07
ALEXAlexander &20190828A17.9811.452.663.358.798.10
ALFAAlphaClone A20190828ETF31.1438.71-2.1014.1240.8024.58
ALGAlamo Group,20190828A46.5015.6110.1811.595.434.01
ALGNAlign Techno20190828A9.736.042.152.243.893.80
ALGRAllegro Merg20190828A20.1624.1828.3428.34-4.16-4.16
ALGTAllegiant Tr20190828A37.9512.683.103.159.579.52
ALIMAlimera Scie20190828A279.81218.17165.03187.8853.1530.29
ALJJALJ Regional20190828A320.59291.97291.97291.970.000.00
ALKAlaska Air G20190828A8.024.181.602.042.582.14
ALKSAlkermes Inc20190828A15.5116.302.553.3613.7612.94
ALLThe Allstate20190828A3.992.690.040.432.652.26
ALLEAllegion Pub20190828A6.213.600.031.573.572.03
ALLKAllakos Inc.20190828A60.8129.9118.9219.8010.9810.10
ALLOAllogene The20190828A66.7130.148.9911.3221.1518.82
ALLTAllot Ltd. O20190828A29.2723.8611.6513.8812.219.98
ALLYAlly Financi20190828A3.483.320.630.522.692.80
ALNAAllena Pharm20190828A177.6177.1563.2657.9813.8919.17
ALNYAlnylam Phar20190828A22.719.423.473.915.955.51
ALOAlio Gold In20190828A120.21150.27144.68145.505.594.77
ALOTAstroNova, I20190828A172.4397.3292.7893.574.543.75
ALPNAlpine Immun20190828A1589.30742.77725.58737.1517.195.62
ALRMAlarm.com Ho20190828A14.9223.354.096.9219.2616.43
ALRNAileron Ther20190828A153.73135.2492.5595.8442.6939.40
ALSKAlaska Commu20190828A115.0178.6735.7035.7042.9742.97
ALSNALLISON TRAN20190828A6.012.980.701.032.281.95
ALTAltimmune, I20190828A87.0357.8043.2137.9014.5919.90
ALTMAltus Midstr20190828A53.5022.9512.4013.5910.569.36
ALTRAltair Engin20190828A28.0211.371.142.3310.239.04
ALTSProShares Mo20190828ETF37.35214.13-32.32214.13246.450.00
ALTYGlobal X Sup20190828ETF57.91108.35108.20107.990.150.36
ALVAutoliv, Inc20190828A11.234.322.472.541.841.78
ALXNAlexion Phar20190828A8.668.478.918.84-0.44-0.37
ALYAAlithya Grou20190828A83.45108.9390.8595.1718.0713.75
AMAntero Midst20190828A14.8012.307.394.694.917.61
AMAGAMAG Pharmac20190828A19.7714.337.264.137.0710.20
AMALAmalgamated20190828A330.4586.2177.5772.298.6413.92
AMATApplied Mate20190828A2.554.500.720.803.783.71
AMBAAmbarella, I20190828A22.0710.293.514.686.785.61
AMBCAmbac Financ20190828A22.2616.170.861.0415.3115.12
AMCAMC ENTERTAI20190828A10.028.593.473.845.124.74
AMCAiShares Russ20190828ETF15.5116.1718.5718.57-2.39-2.39
AMCIAMCI Acquisi20190828A29.9910.0010.0010.000.000.00
AMCRAmcor plc Or20190828A10.859.254.784.804.484.45
AMCXAMC Networks20190828A10.426.872.645.594.231.28
AMDAdvanced Mic20190828A3.263.611.851.741.761.87
AMEAmetek, Inc.20190828A4.393.392.802.220.601.18
AMEDAmedisys Inc20190828A24.488.492.913.195.585.30
AMEHApollo Medic20190828A80.5545.439.2414.3336.1931.10
AMGAffiliated M20190828A9.143.281.452.091.821.19
AMGNAmgen Inc20190828A3.944.491.410.603.073.89
AMHAMERICAN HOM20190828A4.413.300.67-0.292.633.59
AMJJP Morgan Al20190828ETN4.583.991.511.702.482.28
AMKAssetMark Fi20190828A105.8337.8123.2927.1114.5210.70
AMKRAmkor Techno20190828A12.9114.785.885.238.909.55
AMLPAlerian MLP20190828ETF11.178.516.886.701.621.79
AMNAMN Healthca20190828A17.204.051.612.312.441.74
AMNBAmerican Nat20190828A224.5189.0470.8879.9018.169.14
AMOMQraft AI-Enh20190828ETF29.96513.86513.86513.860.000.00
AMOTAllied Motio20190828A141.5391.1669.8376.0321.3315.13
AMPAmeriprise F20190828A7.356.22-2.331.948.554.28
AMPEAmpio Pharma20190828A58.3448.0528.0030.4920.0517.56
AMPHAmphastar Ph20190828A21.7828.695.108.0623.5920.63
AMPYAmplify Ener20190828A36.6219.068.148.9110.9310.15
AMRBAmerican Riv20190828A310.22280.12344.09344.09-63.97-63.97
AMRCAmeresco, In20190828A19.9911.303.283.798.037.51
AMRHAmeri Holdin20190828A69.46113.5574.2877.3539.2736.20
AMRKA-Mark Preci20190828A100.8554.4369.8261.32-15.39-6.89
AMRSAmyris Inc.20190828A55.3245.9616.5526.3029.4119.66
AMRXAmneal Pharm20190828A41.9543.5927.2020.9516.3822.64
AMSAmerican Sha20190828A368.55117.5593.65114.7923.902.75
AMSCAmerican Sup20190828A60.0942.5515.3319.7327.2222.82
AMSFAMERISAFE, I20190828A29.8417.5312.7613.604.763.92
AMSWAAmerican Sof20190828A43.0027.9216.0917.3911.8410.53
AMTAmerican Tow20190828A4.443.603.082.480.511.12
AMTBAmerant Banc20190828A118.7746.6125.0429.2021.5717.41
AMTBBAmerant Banc20190828A637.84572.49572.49572.490.000.00
AMTDTD Ameritrad20190828A4.874.191.121.593.062.60
AMTXAemetis, Inc20190828A641.87451.25456.19634.09-4.95-182.84
AMUETRACS Aleri20190828ETN13.627.947.437.420.520.52
AMUBETRACS Aleri20190828ETN51.57
AMWDAmerican Woo20190828A38.6834.3322.1323.2712.2011.06
AMZAInfraCap MLP20190828ETF21.2938.7915.0417.1523.7521.64
AMZNAmazon.Com I20190828A3.562.601.301.521.311.08
ANAutoNation,20190828A7.224.451.901.742.562.71
ANABAnaptysBio,20190828A57.4929.4215.6417.7813.7811.64
ANATAmerican Nat20190828A100.7238.1828.7527.899.4310.28
ANDAAndina Acqui20190828A10.06
ANDEAndersons In20190828A32.0316.172.534.8413.6411.33
ANETArista Netwo20190828A9.5311.002.403.288.597.72
ANFAbercrombie20190828A8.387.882.803.185.084.70
ANGIANGI Homeser20190828A14.5512.084.334.547.757.55
ANGLVanEck Vecto20190828ETF14.8811.849.099.432.752.41
ANGOAngioDynamic20190828A28.6514.144.146.6010.007.54
ANHAnworth Mort20190828A31.6126.0719.7521.096.324.98
ANIKAnika Therap20190828A36.7419.497.776.9511.7212.54
ANIPANI Pharmace20190828A40.9720.578.958.9111.6211.66
ANIXAnixa Biosci20190828A105.6652.0143.8944.018.128.00
ANSSAnsys Inc20190828A10.294.352.102.432.251.92
ANTMANTHEM, INC.20190828A6.105.291.401.633.893.66
ANYSphere 3D Co20190828A261.72291.45176.72171.85114.73119.60
AOAiShares Core20190828ETF10.305.876.295.05-0.420.82
AOBCAmerican Out20190828A15.8012.761.613.6211.159.15
AOKiShares Core20190828ETF10.798.4613.828.24-5.360.22
AOMiShares Core20190828ETF9.844.124.214.15-0.09-0.03
AONAon plc Clas20190828A5.993.110.350.522.772.59
AORiShares Core20190828ETF14.767.676.526.811.150.86
AOSA.O. Smith C20190828A5.853.401.880.351.523.05
AOSLAlpha and Om20190828A56.7142.5016.8015.9025.7026.60
APAmpco-Pittsb20190828A223.7997.9447.1851.9950.7745.95
APAApache Corpo20190828A5.314.700.751.263.953.45
APAMARTISAN PART20190828A16.937.623.363.524.264.10
APDAir Products20190828A5.875.050.541.194.513.85
APDNApplied DNA20190828A170.55186.10153.03149.2433.0736.93
APEIAmerican Pub20190828A36.7013.722.143.1811.5910.55
APENApollo Endos20190828A527.84236.25197.82208.6138.4327.64
APEXApex Global20190828A641.82596.65156.19156.19440.46440.46
APHAmphenol Cor20190828A5.482.991.661.301.321.68
APHAAphria Inc.20190828A16.3815.633.718.2511.927.37
APLEApple Hospit20190828A6.465.662.783.632.872.02
APLSApellis Phar20190828A58.2133.6816.8616.9816.8216.70
APLTApplied Ther20190828A270.67270.38238.94238.8831.4331.49
APMAptorum Grou20190828A335.21288.55159.43159.41129.12129.14
APOApollo Globa20190828A10.704.731.882.202.852.54
APOGApogee Enter20190828A26.4422.746.165.8316.5716.90
APPFAppFolio, In20190828A39.0119.239.8310.829.418.41
APPNAppian Corpo20190828A20.0112.506.416.436.096.07
APPSDigital Turb20190828A16.5017.042.276.2714.7710.76
APRNBlue Apron H20190828A47.5742.4620.9729.1021.5013.37
APTAlpha Pro Te20190828A135.2580.5271.0677.259.463.27
APTOAptose Biosc20190828A66.5932.3924.4714.317.9117.99
APTSPreferred Ap20190828A18.2213.076.338.036.745.05
APTVAptiv PLC20190828A7.493.850.861.093.002.76
APTXAptinyx Inc.20190828A145.7382.8133.9431.4248.8751.39
APVOAptevo Thera20190828A151.89109.0575.7580.0933.3028.97
APWCAsia Pacific20190828A193.8991.48-125.36-125.36216.84216.84
APYApergy Corpo20190828A24.2013.017.226.845.796.16
APYXApyx Medical20190828A280.5668.8464.6964.204.154.64
AQBAquaBounty T20190828A118.77100.4468.2767.7932.1732.65
AQMSAqua Metals,20190828A78.1455.619.9321.7045.6934.10
AQNAlgonquin Po20190828A8.287.394.144.203.253.20
AQSTAquestive Th20190828A246.00119.6396.5098.6523.1320.98
AQUAEvoqua Water20190828A25.3510.516.587.203.933.31
ARANTERO RESOU20190828A32.8230.9319.7020.2611.2310.66
ARAAmerican Ren20190828A70.6730.1215.7315.7614.3914.37
ARAVAravive, Inc20190828A519.84295.88166.94166.94128.94128.94
ARAYAccuray Inco20190828A44.7739.609.969.8629.6429.73
ARCARC Document20190828A109.1548.4522.3522.7326.1025.72
ARCBArcBest Corp20190828A30.1527.02-1.53-0.6728.5627.69
ARCCAres Capital20190828A5.423.531.201.652.321.87
ARCEArco Platfor20190828A99.0147.5625.5325.0921.7822.21
ARCHArch Coal, I20190828A28.2413.926.117.237.826.70
ARCMArrow Reserv20190828ETF13.87
ARCOARCOS DORADO20190828A19.4512.664.245.058.427.61
ARCTArcturus The20190828A116.2663.5525.8021.8137.7541.74
ARDArdagh Group20190828A36.0515.438.309.687.145.75
ARDSAridis Pharm20190828A396.21219.02220.21220.21-1.19-1.19
ARDXArdelyx, Inc20190828A61.6944.2117.9711.4826.2432.73
AREAlexandria R20190828A6.585.840.810.135.035.72
ARECAMERICAN RES20190828A292.26304.14228.38228.0275.7676.12
ARESAres Managem20190828A14.264.372.102.852.271.52
ARGOArgo Group I20190828A28.2312.632.403.9110.238.72
ARGTGlobal X MSC20190828ETF24.1835.8542.5440.03-6.69-4.19
ARIAPOLLO COMME20190828A5.504.501.202.693.291.80
ARKFARK Fintech20190828ETF25.2627.0428.1927.71-1.15-0.67
ARKGARK Genomic20190828ETF19.5645.4522.3830.4523.0715.00
ARKKARK Innovati20190828ETF11.3511.237.657.073.594.16
ARKQARK Autonomo20190828ETF23.1112.3110.8111.611.500.70
ARKRArk Restaura20190828A207.4675.0975.0975.090.000.00
ARKWARK Next Gen20190828ETF8.255.510.471.335.044.18
ARLAmerican Rea20190828A358.79133.60109.13109.1324.4724.47
ARLOArlo Technol20190828A36.1822.7311.8513.1610.889.57
ARLPAlliance Res20190828A20.4111.693.221.968.479.74
ARMKARAMARK20190828A4.883.42-0.130.213.563.22
ARMPArmata Pharm20190828A295.39157.41152.09151.815.325.60
ARNAArena Pharma20190828A29.2220.506.096.5214.4113.99
ARNCArconic Corp20190828A4.323.901.04-0.102.874.01
AROCArchrock Inc20190828A11.8922.773.265.5519.5217.24
AROWArrow Financ20190828A81.9055.5024.9225.0330.5830.47
ARPOAerpio Pharm20190828A136.81149.3836.2050.38113.1898.99
ARRARMOUR Resid20190828A6.856.250.73-0.045.526.29
ARTLArtelo Biosc20190828A285.50167.61105.9586.3061.6781.32
ARTNAArtesian Res20190828A90.6379.8468.9773.1710.866.66
ARTWArts-Way Man20190828A275.35107.37102.11102.115.265.26
ARVNArvinas, Inc20190828A71.8128.0116.7421.7111.276.30
ARWArrow Electr20190828A7.433.321.001.042.312.27
ARWRArrowhead Re20190828A13.9911.683.187.758.493.92
ARYAARYA Science20190828A106.75
ASBAssociated B20190828A5.895.462.222.573.242.88
ASCARDMORE SHIP20190828A41.4222.368.8110.0913.5512.27
ASEAGlobal X FTS20190828ETF168.50123.09123.09123.090.000.00
ASETFlexShares R20190828ETF53.3727.4927.4927.490.000.00
ASFIAsta Funding20190828A282.74108.8736.2239.7472.6569.13
ASGNASGN Incorpo20190828A18.0510.186.156.614.043.57
ASHAshland Glob20190828A6.975.150.180.504.974.64
ASHRXtrackers Ha20190828ETF3.723.130.460.802.672.33
ASHSXtrackers Ha20190828ETF15.7622.0828.3427.22-6.26-5.14
ASHXXtrackers MS20190828ETF75.4333.0748.5728.50-15.494.57
ASIXAdvanSix Inc20190828A30.7610.252.393.297.866.96
ASMAvino Silver20190828A96.62124.9280.6183.4144.3141.50
ASMBAssembly Bio20190828A66.6330.7815.7616.1215.0114.65
ASNAAscena Retai20190828A45.4896.77107.2990.51-10.256.35
ASPNAspen Aeroge20190828A195.9784.4565.0154.1319.4430.32
ASPSAltisource P20190828A56.5332.4515.9217.9716.5214.48
ASPUASPEN GROUP,20190828A101.6656.5837.8338.0118.7518.57
ASRTAssertio The20190828A79.9761.5735.8836.7625.6924.81
ASRVAmeriServ Fi20190828A89.5448.1147.8048.110.320.00
ASTCAstrotech Co20190828A486.80324.96282.92282.9242.0442.04
ASTEAstec Indust20190828A41.0221.392.803.0418.5818.34
ASURAsure Softwa20190828A35.4722.656.985.8615.6816.79
ASYSAmtech Syste20190828A49.39145.1271.4472.5773.6872.54
ATAtlantic Pow20190828A43.5639.0514.3514.9324.7024.11
ATECAlphatec Hol20190828A47.2024.2212.5914.9211.649.31
ATENA10 NETWORKS20190828A16.2111.132.743.918.397.23
ATESTCTest Symbol20190828A22.0812.0912.0912.090.000.00
ATESTGTEST SYMBOL20190828A25.6314.2914.2114.250.080.04
ATEXAnterix Inc.20190828A67.6035.1017.2621.4317.7213.55
ATGEAdtalem Glob20190828A10.774.890.940.713.954.18
ATHAthene Holdi20190828A9.823.771.592.442.181.33
ATHXAthersys, In20190828A91.6563.7842.6039.8021.1924.35
ATIAllegheny Te20190828A9.126.552.082.684.473.87
ATIFATIF Holding20190828A581.76139.55-17.44-17.45156.99157.00
ATKRAtkore Inter20190828A14.435.751.812.703.933.05
ATLCAtlanticus H20190828A247.97206.01177.93177.3028.0828.71
ATLOAMES Nationa20190828A109.9146.4130.3036.6616.109.74
ATMPiPath Select20190828ETF10.8954.5349.6550.024.884.51
ATNIATN Internat20190828A67.0940.6822.1225.5518.5615.13
ATNMActinium Pha20190828A261.71178.37115.60120.7662.7757.61
ATNXAthenex, Inc20190828A24.1315.620.212.7115.4112.91
ATOAtmos Energy20190828A4.352.170.280.151.882.02
ATOMAtomera Inco20190828A181.5091.1016.9454.0374.1637.07
ATOSAtossa Thera20190828A98.4979.7673.7266.136.0413.63
ATRAptarGroup,20190828A13.075.333.213.062.122.27
ATRAAtara Biothe20190828A38.3341.991.132.5640.8539.42
ATRCAtriCure, In20190828A27.639.322.393.556.935.77
ATROAstronics Co20190828A19.7211.763.443.838.327.93
ATRSAntares Phar20190828A30.8329.028.637.0220.3922.00
ATSGAir Transpor20190828A21.6417.42-0.610.3018.0317.12
ATTOAtento S.A.20190828A87.4654.7434.8534.9719.8919.77
ATUSAltice USA,20190828A4.004.702.352.622.342.07
ATVIActivision B20190828A2.785.515.463.680.051.84
ATXIAvenue Thera20190828A111.96101.4661.4061.4040.0640.06
AUBAtlantic Uni20190828A18.938.92-3.290.1112.228.81
AUBNAuburn Natio20190828A237.34106.43103.95103.952.492.49
AUDCAudioCodes L20190828A38.7621.237.288.6913.9412.54
AUGAuryn Resour20190828A162.94134.68125.51111.079.1723.61
AUMNGolden Miner20190828A56.1551.2139.3439.6711.8611.53
AUPHAurinia Phar20190828A25.5418.6710.7810.447.908.24
AUSFGlobal X Ada20190828ETF28.5717.6817.6617.640.020.03
AUTOAutoWeb, Inc20190828A803.22571.00558.12570.2112.870.79
AUYYamana Gold,20190828A27.0422.859.019.3613.8213.48
AVAAvista Corpo20190828A11.635.121.612.273.512.85
AVAVAeroVironmen20190828A37.7421.437.468.7513.9712.67
AVBAvalonBay Co20190828A7.262.840.781.332.051.50
AVCOAvalon Globo20190828A96.19153.51155.31154.59-1.80-1.09
AVDAmerican Van20190828A34.2917.314.826.6712.5010.65
AVEOAVEO Pharmac20190828A38.6253.2335.9735.4517.3717.81
AVGOBroadcom Inc20190828A5.235.361.941.963.433.40
AVGRAvinger, Inc20190828A120.3497.1974.3083.5222.8913.67
AVIDAvid Technol20190828A25.8124.60-10.731.2135.3223.38
AVLRAvalara, Inc20190828A17.969.015.185.803.823.22
AVNSAvanos Medic20190828A22.837.070.392.776.684.30
AVNWAviat Networ20190828A129.6456.4750.5451.965.924.51
AVROAVROBIO, Inc20190828A82.3448.9628.6732.0220.2916.94
AVTAvnet, Inc.20190828A8.373.511.221.972.291.54
AVTRAvantor, Inc20190828A22.1010.515.086.095.434.43
AVXLAnavex Life20190828A77.5847.470.40-0.8447.0848.31
AVYAvery Dennis20190828A7.352.990.891.662.101.33
AVYAAvaya Holdin20190828A12.898.932.922.946.025.99
AWIArmstrong Wo20190828A11.324.660.941.563.733.10
AWKAmerican Wat20190828A4.322.120.150.271.971.85
AWRAmerican Sta20190828A12.757.081.681.755.415.34
AWREAware Inc20190828A230.3090.5883.7185.216.875.37
AWTMAware Ultra-20190828ETF4.703.973.973.970.000.00
AWXAvalon Holdi20190828A212.13115.1872.6972.6942.4942.49
AXAxos Financi20190828A14.2211.553.341.918.219.64
AXASAbraxas Petr20190828A45.8963.6355.9457.517.696.12
AXDXAccelerate D20190828A49.9868.7023.6123.1745.0945.53
AXEAnixter Inte20190828A29.0210.454.424.916.035.54
AXGNAxogen, Inc.20190828A32.0316.568.9810.877.595.69
AXGTAxovant Gene20190828A95.6144.3523.4118.9620.9425.39
AXJLWisdomTree A20190828ETF27.1014.7314.0914.090.650.65
AXLAmerican Axl20190828A16.8811.646.817.554.834.10
AXLAAxcella Heal20190828A591.14254.92257.51254.92-2.590.00
AXNXAxonics Modu20190828A65.6726.8616.8716.159.9910.71
AXPAmerican Exp20190828A2.542.291.531.660.760.63
AXRAMREP Corpor20190828A404.52394.62394.62394.620.000.00
AXSAxis Capital20190828A6.282.701.001.041.701.66
AXSMAxsome Thera20190828A30.0222.8212.8712.639.9610.19
AXTAAxalta Coati20190828A5.514.792.512.762.292.03
AXTIAXT Inc20190828A47.4530.7713.3614.3517.4116.43
AXUAlexco Resou20190828A43.2352.0828.9731.5223.1120.57
AYAtlantica Yi20190828A10.5121.243.864.4017.3916.84
AYIAcuity Brand20190828A19.138.333.934.424.403.91
AYTUAytu BioScie20190828A400.11237.23179.12183.1558.1154.08
AYXAlteryx, Inc20190828A12.757.935.516.522.421.40
AZOAutoZone, In20190828A11.765.692.282.833.412.86
AZPNAspen Techno20190828A15.928.214.034.244.183.97
AZREAzure Power20190828A107.6374.6522.5736.8653.0438.75
AZRXAzurRx BioPh20190828A132.67126.2844.0353.5082.2572.78
AZZAZZ Inc.20190828A28.6516.163.544.1512.6312.01
BBarnes Group20190828A20.2724.774.054.1520.7320.63
BABoeing Compa20190828A4.232.741.732.271.010.47
BABInvesco Taxa20190828ETF4.693.232.683.170.550.06
BACBank of Amer20190828A3.733.521.961.441.562.08
BAHBooz Allen H20190828A5.175.401.353.154.052.25
BALiPath Series20190828ETN40.6220.7823.0722.16-2.29-1.38
BAMBrookfield A20190828A2.612.440.540.731.911.71
BANCBanc of Cali20190828A18.468.371.751.856.626.53
BANDBandwidth In20190828A39.8521.5915.5316.326.065.27
BANFBancfirst Co20190828A45.3813.606.467.237.146.37
BANRBanner Corp.20190828A19.6913.640.631.0013.0112.64
BAPCredicorp LT20190828A18.055.301.291.384.013.92
BAPRInnovator S&20190828ETF32.9541.8841.8841.880.000.00
BASIBioanalytica20190828A362.31149.93105.66105.6644.2844.28
BATRALiberty Medi20190828A33.7024.378.728.9415.6515.44
BATRKLiberty Medi20190828A30.6217.316.948.1010.369.21
BATTAmplify Adva20190828ETF46.0333.4533.4533.450.000.00
BAUGInnovator S&20190828ETF25.0613.258.488.224.775.03
BAXBaxter Inter20190828A3.802.730.741.021.991.70
BBBlackBerry L20190828A14.7714.386.748.757.645.63
BBAXJPMorgan Bet20190828ETF16.6610.559.6710.170.880.38
BBBYBed Bath & B20190828A12.1711.903.104.548.807.35
BBCVirtus LifeS20190828ETF33.8043.1552.7052.70-9.54-9.54
BBCAJPMorgan Bet20190828ETF5.202.284.372.00-2.080.28
BBCPConcrete Pum20190828A129.9952.8527.8232.5225.0320.33
BBDCBarings BDC,20190828A17.7811.645.105.606.546.04
BBEUJPMorgan Bet20190828ETF4.971.780.971.420.800.36
BBGIBeasley Broa20190828A134.4460.1743.4745.0816.6915.09
BBHVanEck Vecto20190828ETF9.904.873.874.271.000.61
BBIOBridgeBio Ph20190828A122.6344.5229.7834.1414.7410.38
BBJPJPMorgan Bet20190828ETF4.984.644.554.540.100.10
BBPVirtus LifeS20190828ETF23.798.1524.298.15-16.150.00
BBREJPMorgan Bet20190828ETF5.0210.8511.2811.34-0.42-0.48
BBSAJPMorgan Bet20190828ETF6.524.224.224.220.000.00
BBSIBarrett Busi20190828A81.4648.5032.8233.0415.6915.46
BBUBrookfield B20190828A40.9035.8123.7726.0512.049.77
BBUSJPMorgan Bet20190828ETF5.7913.2713.1913.300.08-0.03
BBWBuild-A-Bear20190828A75.4345.4132.9634.6612.4510.75
BBXBBX Capital20190828A46.5132.6416.1515.9916.5016.66
BBYBest Buy Com20190828A4.412.530.701.191.831.34
BCBrunswick Co20190828A9.413.822.152.631.681.19
BCBPBCB Bancorp20190828A68.2756.7945.1249.6111.687.18
BCCBoise Cascad20190828A27.6922.2914.2414.968.057.33
BCDAberdeen Sta20190828ETF35.4527.0527.0527.050.000.00
BCDABioCardia, I20190828A104.4577.7180.5780.57-2.86-2.86
BCEBCE, Inc.20190828A2.352.883.252.70-0.370.18
BCEIBONANZA CREE20190828A36.6717.397.578.439.828.96
BCELAtreca, Inc.20190828A183.44142.4882.6290.7859.8651.69
BCIAberdeen Sta20190828ETF19.5910.5410.2410.420.300.11
BCLIBrainstorm C20190828A63.4847.5036.8238.6610.698.85
BCMiPath Pure B20190828ETN22.1313.9013.4111.380.492.52
BCMLBayCom Corp20190828A248.36277.00270.42274.916.582.09
BCOThe Brink's20190828A13.714.741.601.893.152.85
BCOMB Communicat20190828A809.41979.28979.28979.280.000.00
BCORBlucora, Inc20190828A23.5811.833.182.288.659.56
BCOVBrightcove,20190828A24.0811.884.155.417.736.46
BCOW1895 Bancorp20190828A134.44157.69157.69157.690.000.00
BCPCBalchem Corp20190828A37.9020.9411.0213.519.927.43
BCRXBioCryst Pha20190828A36.0631.278.9511.9022.3219.36
BCSFBain Capital20190828A25.1129.6411.6719.6417.9710.00
BCTFBancorp 34,20190828A26.9717.3010.6317.296.680.01
BDCBelden Inc.20190828A25.957.361.531.565.835.80
BDCSUBS AG Excha20190828ETN44.11551.7032.07-7.27519.62558.97
BDCZETRACS Wells20190828ETN60.3332.9732.9732.970.000.00
BDGEBridge Banco20190828A63.6628.2217.4317.3710.7910.85
BDLFlanigan's E20190828A300.0190.59-12.80-12.80103.39103.39
BDNBrandywine R20190828A7.686.072.603.103.482.96
BDRBlonder Tong20190828A700.06315.41306.75306.758.668.66
BDSIBioDelivery20190828A27.1824.66-2.56-1.0627.2225.72
BDXBecton, Dick20190828A6.803.981.591.952.392.02
BEBloom Energy20190828A32.6127.6214.8817.1912.7410.44
BEATBioTelemetry20190828A17.167.781.112.916.674.87
BECNBeacon Roofi20190828A15.1511.350.721.4110.639.93
BELFABel Fuse Inc20190828A1255.83689.99689.10689.990.890.00
BELFBBel Fuse Inc20190828A231.8391.5175.8480.5815.6810.94
BENFranklin Res20190828A4.125.133.553.681.581.44
BEPBrookfield R20190828A8.6315.626.927.888.697.74
BERYBerry Global20190828A7.415.740.010.745.735.00
BFABrown-Forman20190828A38.9819.1711.7611.957.417.23
BFBBrown-Forman20190828A7.7612.422.084.8610.347.56
BFAMBRIGHT HORIZ20190828A17.147.954.595.163.362.79
BFCBank First C20190828A216.5769.5653.3754.5116.1915.05
BFINBankFinancia20190828A118.1268.2663.9664.394.303.87
BFITGlobal X Hea20190828ETF124.0956.7756.7756.770.000.00
BFORBarron's 40020190828ETF11.4815.2312.9613.032.262.20
BFSSaul Centers20190828A58.1139.8129.6333.0410.186.77
BFSTBusiness Fir20190828A310.77155.48155.48155.480.000.00
BGBunge Limite20190828A9.924.291.571.342.722.95
BGCPBGC Partners20190828A20.5436.9925.6826.0211.3110.97
BGFVBig 5 Sporti20190828A102.5672.7141.0034.1331.7138.58
BGGBriggs & Str20190828A29.5428.8120.9921.127.827.69
BGIBirks Group20190828A371.61398.4982.2380.82316.27317.67
BGRNiShares Glob20190828ETF22.278.418.328.320.090.09
BGSB&G Foods, I20190828A7.777.023.714.273.322.77
BGSFBG Staffing20190828A85.3242.1417.2920.5424.8521.60
BHBiglari Hold20190828A168.38105.1986.9293.6218.2611.56
BHATBlue Hat Int20190828A202.20138.9983.5299.8255.4739.18
BHBBar Harbor B20190828A72.6648.1930.2833.0117.9115.18
BHCBausch Healt20190828A5.505.051.571.773.473.28
BHEBenchmark El20190828A14.2222.353.363.7118.9918.64
BHFBrighthouse20190828A8.3617.384.986.5212.4010.86
BHLBBerkshire Hi20190828A20.809.241.342.477.906.77
BHRBraemar Hote20190828A42.9720.1715.4915.554.684.62
BHTGBioHiTech Gl20190828A392.59727.16-281.83-281.831008.991008.99
BHVNBiohaven Pha20190828A40.1217.969.8511.128.126.84
BIBProShares Ul20190828ETF8.509.472.944.596.534.88
BIBLInspire 10020190828ETF21.4411.038.025.023.016.02
BICKFirst Trust20190828ETF27.5315.2914.4914.460.800.83
BIGBig Lots, In20190828A14.208.611.642.216.986.41
BIIBBiogen Inc.20190828A5.943.601.301.302.302.30
BILSPDR Bloombe20190828ETF1.090.320.320.320.000.00
BIMIBOQI Interna20190828A319.56151.78117.66123.8834.1227.91
BIOBio-Rad Labo20190828A26.5511.756.317.185.444.57
BIOBBio-Rad Labo20190828A88.4241.0041.0041.000.000.00
BIOCBiocept, Inc20190828A91.4171.8056.3557.4715.4514.33
BIOLBiolase, Inc20190828A644.45187.04150.72146.3636.3240.68
BIOXBioceres Cro20190828A267.45144.36130.50130.7113.8613.65
BIPBrookfield I20190828A5.2815.40-0.620.3016.0315.10
BISProShares Ul20190828ETF10.166.13-0.80-0.166.946.29
BIVVanguard Int20190828ETF1.630.910.850.900.060.01
BIZDVanEck Vecto20190828ETF13.0014.2611.6512.942.611.32
BJBJs Wholesal20190828A12.286.752.852.753.904.00
BJANInnovator S&20190828ETF20.155.44-5.540.3210.985.12
BJKVanEck Vecto20190828ETF59.8925.3726.6125.37-1.240.00
BJRIBJ's Restaur20190828A14.548.643.031.555.617.10
BJULInnovator S&20190828ETF21.0019.1418.3018.260.850.88
BJUNInnovator S&20190828ETF33.9033.7933.7933.790.000.00
BKBank of New20190828A2.702.231.050.961.181.27
BKCCBlackRock Ca20190828A21.8817.4913.7911.303.706.19
BKDBrookdale Se20190828A13.2010.45-0.402.6110.857.84
BKEThe Buckle,20190828A16.7611.043.583.817.467.25
BKEPBlueknight E20190828A83.1366.4658.9558.957.517.51
BKFiShares MSCI20190828ETF16.4113.9113.0412.880.871.03
BKHBlack Hills20190828A10.067.541.35-0.976.208.51
BKIBlack Knight20190828A8.775.550.731.194.824.36
BKLNInvesco Seni20190828ETF4.443.102.252.400.850.70
BKNGBooking Hold20190828A12.955.032.652.932.301.94
BKTIBK Technolog20190828A191.64323.3482.6782.67240.67240.67
BKUBankunited,20190828A7.616.042.843.343.202.70
BKYIBIO-key Inte20190828A478.78265.26246.59190.3318.6774.93
BLBlackLine, I20190828A19.588.383.543.804.844.57
BLBDBlue Bird Co20190828A65.7134.8516.9717.9617.8816.89
BLCMBellicum Pha20190828A97.88102.1273.2079.1128.9223.00
BLCNReality Shar20190828ETF34.2320.898.758.5912.1412.31
BLDTopBuild Cor20190828A22.7111.285.606.345.694.94
BLDPBallard Powe20190828A23.8721.863.777.5918.0914.27
BLDRBuilders Fir20190828A9.165.510.510.275.015.25
BLESInspire Glob20190828ETF164.8190.4690.3190.310.150.15
BLFSBioLife Solu20190828A51.4137.694.026.1333.6731.56
BLINBridgeline D20190828A165.06113.9292.63102.9821.2910.94
BLKBlackrock, I20190828A8.603.530.951.652.581.88
BLKBBlackbaud, I20190828A23.899.472.853.196.626.28
BLLBall Corpora20190828A3.642.510.161.352.361.16
BLMNBloomin' Bra20190828A8.296.691.222.405.464.28
BLNKBlink Chargi20190828A120.61121.1179.9463.5241.1757.59
BLOKAmplify Tran20190828ETF13.5917.7411.3013.346.444.39
BLPHBellerophon20190828A226.01171.89-133.6677.24305.5494.65
BLUEbluebird bio20190828A22.4013.366.377.706.995.66
BLVVanguard Lon20190828ETF3.711.980.861.751.120.23
BLXBanco Latino20190828A29.2342.2644.9837.68-2.724.58
BMCHBMC Stock Ho20190828A21.066.32-6.05-0.7812.377.10
BMIBadger Meter20190828A21.556.941.942.985.003.96
BMLPDorsey Wrigh20190828ETF23.119.75-4.69-4.6914.4414.44
BMOBank of Mont20190828A2.422.14-0.460.192.601.95
BMRABIOMERICA IN20190828A266.00178.4168.2069.03110.21109.39
BMRCBank of Mari20190828A99.7667.8455.2655.1612.5812.69
BMRNBioMarin Pha20190828A13.187.762.942.814.824.95
BMTCBryn Mawr Ba20190828A67.4629.258.5510.3020.7018.94
BMYBristol-Myer20190828A2.172.931.101.001.841.94
BNDVanguard Tot20190828ETF1.180.660.540.570.120.09
BNDCFlexShares C20190828ETF19.29
BNDWVanguard Tot20190828ETF6.345.304.944.910.360.38
BNDXVanguard Tot20190828ETF1.690.900.700.730.200.17
BNEDBarnes & Nob20190828A30.5036.5326.6126.899.929.64
BNFTBenefitfocus20190828A32.1915.046.789.218.265.84
BNGOBionano Geno20190828A1994.81793.23570.63566.71222.60226.52
BNKDMicroSectors20190828ETN15.626.98-7.99-12.9814.9719.96
BNKOMicroSectors20190828ETN14.02
BNKUMicroSectors20190828ETN18.91737.36747.62731.81-10.265.54
BNKZMicroSectors20190828ETN14.10
BNSBank of Nova20190828A1.962.150.430.541.721.61
BNSOBonso Electr20190828A789.05
BOCHBank of Comm20190828A49.9843.5635.0536.688.516.88
BOCTInnovator S&20190828ETF27.7111.558.198.323.363.23
BOHBank of Hawa20190828A15.264.841.351.843.493.01
BOKFBOK Financia20190828A18.626.862.052.534.804.33
BOMNBoston Omaha20190828A59.3829.3917.4618.7011.9310.69
BONDPIMCO Active20190828ETF3.372.552.342.350.210.20
BOOMDMC Global I20190828A25.3625.884.505.7421.3820.14
BOOTBoot Barn Ho20190828A16.079.213.134.156.085.05
BORRBorr Drillin20190828A205.4083.3257.5466.6625.7816.66
BOSCB.O.S. Bette20190828A220.17119.20110.87115.158.334.05
BOSSGlobal X Fou20190828ETF23.1924.4024.4024.400.000.00
BOTJBank of the20190828A539.90239.07239.07239.070.000.00
BOTZGlobal X Fun20190828ETF5.724.502.022.112.482.39
BOUTInnovator IB20190828ETF72.9549.8339.2931.5210.5318.31
BOXBOX, INC.20190828A9.209.916.606.243.323.68
BOXLBoxlight Cor20190828A318.54186.97118.62128.4768.3558.49
BPFHBoston Priva20190828A14.0210.712.903.407.817.32
BPMCBlueprint Me20190828A33.0218.188.289.419.898.77
BPMPBP Midstream20190828A20.6610.625.806.604.824.02
BPMXBioPharmX Co20190828A102.11100.6179.5962.4921.0238.12
BPOPPopular Inc20190828A10.108.801.432.197.376.61
BPRNThe Bank of20190828A266.29125.43125.27125.430.150.00
BPTBP Prudhoe B20190828A46.0144.8919.1223.0725.7721.82
BPTHBio-Path Hol20190828A87.4654.8243.8545.3310.969.48
BPYBrookfield P20190828A5.454.941.431.793.513.15
BRBroadridge F20190828A6.423.891.471.612.422.28
BRCBrady Corpor20190828A17.2811.764.586.427.185.34
BREWCraft Brew A20190828A40.3324.719.8211.1714.8913.54
BRFVanEck Vecto20190828ETF54.4937.7033.9537.293.750.41
BRGBluerock Res20190828A20.9527.336.9810.5020.3416.82
BRIDBridgford Fo20190828A497.05265.33245.89254.8919.4410.44
BRKABerkshire Ha20190828A0.000.000.000.00
BRKBBERKSHIRE HA20190828A1.861.190.570.670.620.52
BRKLBrookline Ba20190828A15.6917.035.455.4311.5811.59
BRKRBruker Corpo20190828A8.804.030.651.143.372.89
BRKSBrooks Autom20190828A19.5713.264.304.608.968.66
BRNBarnwell Ind20190828A733.07316.17307.50316.178.680.00
BROBrown & Brow20190828A3.982.800.640.912.161.89
BROGBrooge Energ20190828A9.809.849.809.800.040.04
BRPABig Rock Par20190828A228.77
BRQSBorqs Techno20190828A1770.57
BRTBRT Apartmen20190828A144.7166.8259.7560.747.066.08
BRXBRIXMOR PROP20190828A5.796.803.934.652.872.15
BRYBerry Corpor20190828A26.1422.386.437.8715.9614.51
BRZUDirexion Dai20190828ETF5.354.552.042.942.511.61
BSAEInvesco Bull20190828ETF43.0643.0143.0143.010.000.00
BSBEInvesco Bull20190828ETF39.6638.5638.5638.560.000.00
BSCEInvesco Bull20190828ETF39.9815.2115.2115.210.000.00
BSCKInvesco Bull20190828ETF5.574.094.094.100.000.00
BSCLInvesco Bull20190828ETF4.791.911.341.340.560.56
BSCMInvesco Bull20190828ETF5.322.582.462.460.120.12
BSCNInvesco Bull20190828ETF10.955.955.335.590.620.36
BSCOInvesco Bull20190828ETF7.603.453.443.450.010.00
BSCPInvesco Bull20190828ETF9.436.035.965.870.070.16
BSCQInvesco Bull20190828ETF16.199.8411.249.87-1.40-0.03
BSCRInvesco Bull20190828ETF22.1216.5016.3016.300.210.21
BSCSInvesco Bull20190828ETF25.3322.2222.2222.220.000.00
BSDEInvesco Bull20190828ETF37.7622.9722.9722.970.000.00
BSETBassett Furn20190828A92.6348.6915.2022.4933.4826.20
BSGMBioSig Techn20190828A96.5767.7353.8955.3113.8412.42
BSIGBrightSphere20190828A33.7913.808.107.145.706.67
BSJKInvesco Bull20190828ETF7.074.243.843.860.400.38
BSJLInvesco Bull20190828ETF7.274.023.793.580.240.44
BSJMInvesco Bull20190828ETF17.938.268.178.270.09-0.01
BSJNInvesco Bull20190828ETF19.169.149.597.65-0.451.49
BSJOInvesco Bull20190828ETF19.796.936.766.600.170.32
BSJPInvesco Bull20190828ETF37.8222.6110.0315.1112.587.49
BSJQInvesco Bull20190828ETF21.239.415.235.304.184.11
BSMBlack Stone20190828A23.5625.1511.348.1213.8217.03
BSQRBSQUARE Corp20190828A528.45170.26152.54164.4217.725.84
BSRRSierra Banco20190828A174.2755.0755.7656.25-0.69-1.18
BSTCBioSpecifics20190828A125.1864.2043.8246.7820.3817.42
BSVVanguard Sho20190828ETF1.230.780.500.520.280.26
BSVNBank7 Corp.20190828A259.30167.05146.84146.8420.2120.21
BSXBoston Scien20190828A2.524.881.473.353.431.55
BTAIBioXcel Ther20190828A246.26140.14125.49126.7914.6513.35
BTALAGFiQ U.S. M20190828ETF15.8916.6011.0312.025.574.57
BTEBaytex Energ20190828A81.4375.2239.6541.2935.5633.92
BTECPrincipal He20190828ETF29.694.009.124.00-5.120.00
BTGB2Gold Corp.20190828A27.4222.1114.0715.868.056.25
BTNBallantyne S20190828A590.54290.84101.2790.64189.57200.20
BTUPeabody Ener20190828A17.0325.842.3521.6123.494.23
BULPacer US Cas20190828ETF13.62
BURLBURLINGTON S20190828A8.083.741.791.911.951.84
BUSEFirst Busey20190828A20.5688.24-13.39-12.80101.64101.04
BUYUSCF SummerH20190828ETF115.3745.5545.5545.550.000.00
BUYNUSCF SummerH20190828ETF77.23227.38-415.00-35.89642.38263.27
BVBrightView H20190828A36.4826.3315.9419.6510.386.67
BVALBrand Value20190828ETF20.6614.9014.9017.950.00-3.05
BVSNBroadvision20190828A835.07219.77219.77219.770.000.00
BWBabcock & Wi20190828A69.7435.2723.2322.8712.0412.40
BWABorgWarner I20190828A6.044.061.641.702.422.37
BWBBridgewater20190828A43.4526.8626.6926.380.170.48
BWENBroadwind En20190828A299.23146.86-117.6363.24264.4983.62
BWFGBankwell Fin20190828A125.9762.4830.3930.3932.0932.09
BWXSPDR Bloombe20190828ETF8.957.384.834.892.552.48
BWXTBWX Technolo20190828A10.334.831.301.593.543.24
BWZSPDR Bloombe20190828ETF58.9628.7329.1829.18-0.45-0.45
BXThe Blacksto20190828A3.172.712.372.660.340.05
BXCBlueLinx Hol20190828A57.8825.4818.1017.357.388.13
BXGBluegreen Va20190828A45.3523.02-32.16-19.2255.1842.23
BXMTBlackstone M20190828A3.582.751.311.491.441.26
BXPBoston Prope20190828A8.273.972.042.231.931.74
BXSBancorpSouth20190828A10.228.213.884.224.344.00
BYByline Banco20190828A36.5716.0810.9211.465.164.63
BYDBoyd Gaming20190828A12.986.334.364.381.911.96
BYFCBroadway Fin20190828A811.78868.42935.51933.16-67.09-64.74
BYLDiShares Yiel20190828ETF8.624.654.624.580.030.07
BYNDBeyond Meat,20190828A11.999.806.808.193.001.62
BYSIBeyondSpring20190828A243.9882.9076.4676.186.436.71
BZHBeazer Homes20190828A14.969.173.443.905.735.26
BZQProShares Ul20190828ETF5.193.022.221.370.801.64
CCitigroup In20190828A1.711.941.781.110.160.83
CAAPCorporacion20190828A74.9633.5120.7420.1212.7713.39
CAASChina Automo20190828A193.3096.3591.4293.584.932.77
CACCamden Natio20190828A76.2340.9531.2932.319.668.64
CACCCredit Accep20190828A31.4016.459.9210.896.165.54
CACGClearBridge20190828ETF26.7523.5824.3723.89-0.79-0.31
CACICACI INTERNA20190828A20.628.023.753.884.274.14
CADECadence Banc20190828A8.186.430.782.135.654.30
CAECAE INC20190828A6.155.05-1.210.536.264.52
CAGConagra Bran20190828A4.154.88-1.160.226.044.66
CAHCardinal Hea20190828A3.983.090.520.812.572.28
CAICAI Internat20190828A29.8916.787.088.359.708.42
CAKECheesecake F20190828A11.336.532.072.284.464.25
CALCaleres Inc20190828A13.799.653.804.005.855.65
CALACalithera Bi20190828A50.5831.679.8512.5221.8319.15
CALFPacer US Sma20190828ETF14.7413.3213.4613.50-0.14-0.18
CALMCal-Maine Fo20190828A11.056.800.551.336.245.47
CALXCALIX, INC.20190828A23.0617.672.975.4114.7012.26
CAMPCalAmp Corp.20190828A32.7921.303.376.3517.9314.97
CAMTCamtek Ltd20190828A33.7327.9015.3216.4812.5811.43
CAPEiPath Shille20190828ETN17.596.773.24-2.503.539.27
CAPLCrossAmerica20190828A119.4765.4840.7340.8924.7524.60
CAPRCapricor The20190828A214.65143.27106.30120.8236.9622.45
CARAvis Budget20190828A9.445.890.230.665.675.24
CARACara Therape20190828A20.6214.205.436.438.777.77
CARECARTER BANK20190828A395.83163.72162.02174.311.70-10.58
CARGCarGurus, In20190828A16.8313.382.702.8010.6810.58
CAROCarolina Fin20190828A50.8223.740.260.6323.4923.11
CARSCars.com Inc20190828A13.9310.98-3.622.1914.608.78
CARVCarver Banco20190828A314.17191.65186.75191.654.900.00
CARZFirst Trust20190828ETF30.5112.8311.4511.451.381.38
CASACasa Systems20190828A40.9347.0017.1816.8429.8230.16
CASHMeta Financi20190828A20.589.473.854.475.625.00
CASICASI Pharmac20190828A72.5453.2735.6337.4817.6415.79
CASSCass Informa20190828A99.7957.5140.5241.6916.9915.82
CASYCasey's Gene20190828A16.1110.184.504.495.675.69
CATCaterpillar20190828A2.452.260.781.001.481.26
CATBCatabasis Ph20190828A135.1298.8874.5176.8924.3721.99
CATCCAMBRIDGE BA20190828A162.60146.90143.90143.583.003.32
CATHGlobal X S&P20190828ETF6.274.27-2.05-2.796.327.06
CATMCardtronics20190828A16.1222.965.305.7817.6617.27
CATOCATO CORP20190828A20.9410.55-3.44-2.8713.9913.42
CATSCatasys Inc.20190828A61.6145.6015.7817.5329.8328.07
CATYCathay Gener20190828A10.094.711.812.272.902.44
CBChubb Limite20190828A4.533.891.061.222.832.66
CBANColony Bankc20190828A451.11203.09189.55202.7113.540.38
CBATCBAK Energy20190828A79.8399.14-4.514.55103.6594.59
CBAYCymabay Ther20190828A39.5721.821.085.2020.7416.63
CBBCincinnati B20190828A37.0822.5118.5214.114.008.40
CBFVCB Financial20190828A453.9155.43-16.60-16.6072.0372.03
CBIOCatalyst Bio20190828A75.0576.8436.6244.8740.2331.97
CBLCBL& Associa20190828A9.8522.270.941.9421.3320.32
CBLICleveland Bi20190828A130.8279.8879.8879.880.000.00
CBMBCBM Bancorp,20190828A187.40133.74133.74133.740.000.00
CBMGCellular Bio20190828A215.83141.14108.37109.7232.7731.42
CBNKCapital Banc20190828A157.50130.90124.90124.906.006.00
CBOECboe Global20190828A13.297.261.742.125.515.14
CBONVanEck Vecto20190828ETF68.0650.2950.2950.290.000.00
CBPOChina Biolog20190828A18.057.923.824.454.103.48
CBRECBRE GROUP,20190828A4.558.330.721.587.606.75
CBRLCracker Barr20190828A9.634.301.311.792.992.51
CBSHCommerce Ban20190828A9.5423.37-0.020.5823.3922.80
CBTCabot Corpor20190828A15.4730.214.926.4825.2923.73
CBTXCBTX, Inc. C20190828A169.7549.2834.9135.1014.3714.17
CBUCommunity Ba20190828A30.0311.541.531.9310.019.61
CBZCBIZ, Inc.20190828A15.886.571.881.964.694.61
CCThe Chemours20190828A11.076.782.913.063.873.72
CCBCoastal Fina20190828A50.3215.136.4511.308.683.82
CCBGCapital City20190828A134.8257.8146.1046.0411.7111.77
CCCClarivate An20190828A24.818.764.845.733.923.02
CCCLChina Cerami20190828A373.93356.98350.54350.546.446.44
CCDCalamos Dyna20190828A36.0938.0723.6522.5914.4215.48
CCEPCoca-Cola Eu20190828A4.282.411.010.811.401.60
CCFChase Corpor20190828A118.1452.8643.1842.229.6810.64
CCHCollier Cree20190828A221.2617.6056.9252.97-39.32-35.37
CCICrown Castle20190828A3.782.350.410.451.941.91
CCJCameco Corpo20190828A11.9013.755.356.378.407.39
CCKCrown Holdin20190828A7.753.720.16-0.263.563.99
CCLCarnival Cor20190828A2.442.570.432.082.140.49
CCLPCSI Compress20190828A133.23242.38143.7975.8098.59168.13
CCMPCabot Microe20190828A27.0012.796.407.606.395.20
CCNECNB Financia20190828A145.1753.7416.8426.5436.9027.20
CCOClear Channe20190828A40.6029.3020.8321.818.477.49
CCOICogent Commu20190828A22.709.774.985.404.794.37
CCORCore Alterna20190828ETF70.5750.0211.4015.1438.6234.88
CCRCONSOL Coal20190828A85.0433.0625.8925.727.177.34
CCRCChina Custom20190828A745.77530.83530.43530.430.400.40
CCRNCross Countr20190828A36.2619.695.006.3514.6913.34
CCSCENTURY COMM20190828A19.087.471.592.185.875.28
CCXChurchill Ca20190828A129.5267.1467.1467.140.000.00
CCXIChemoCentryx20190828A61.9827.3813.9613.0513.4314.33
CDAYCeridian HCM20190828A16.217.412.973.714.443.70
CDCVictoryShare20190828ETF6.614.062.963.241.100.83
CDECoeur Mining20190828A17.5415.087.628.017.457.07
CDEVCentennial R20190828A21.9326.5611.7012.8014.8713.76
CDKCDK Global,20190828A8.635.391.862.253.543.14
CDLVictoryShare20190828ETF16.369.8010.529.51-0.720.29
CDLXCardlytics,20190828A39.3736.8729.2630.797.616.08
CDMOAvid Bioserv20190828A75.5561.98-12.43-0.1374.4162.11
CDNACareDx, Inc.20190828A31.0217.493.105.5114.3911.98
CDNSCadence Desi20190828A4.653.93-0.353.034.280.91
CDORCondor Hospi20190828A9.065.032.322.322.712.71
CDRCedar Realty20190828A46.4133.1121.7521.9411.3511.17
CDTXCidara Thera20190828A285.77186.6249.3059.73137.32126.89
CDWCDW Corporat20190828A8.934.012.022.162.001.85
CDXCChromaDex Co20190828A52.8435.6011.0611.8424.5323.76
CDXSCodexis, Inc20190828A23.7417.546.567.8010.989.73
CDZICADIZ, Inc.20190828A31.4027.2513.6812.4013.5714.85
CECelanese Cor20190828A6.875.091.342.073.763.03
CECECeco Environ20190828A35.3158.262.63-0.1255.6258.38
CEFSSaba Closed-20190828ETF15.447.727.487.460.250.27
CEICamber Energ20190828A79.3792.8882.9482.049.9310.84
CEIXCONSOL Energ20190828A42.5216.887.748.909.147.99
CELCellcom Isra20190828A250.0895.60104.05104.05-8.45-8.45
CELCCelcuity Inc20190828A564.81291.72261.60275.8930.1215.83
CELHCelsius Hold20190828A101.88115.26123.23124.78-7.97-9.52
CELPCypress Envi20190828A182.3698.9861.6361.6337.3537.35
CEMBiShares J.P.20190828ETF24.7312.6012.7912.53-0.190.07
CEMIChembio diag20190828A307.80181.10149.30160.8631.8020.24
CENTCentral Gard20190828A49.0150.9916.2119.3834.7831.61
CENTACentral Gard20190828A37.5611.092.502.658.608.45
CENXCentury Alum20190828A19.8838.419.1723.7629.2414.86
CEPUCentral Puer20190828A49.6442.4129.0223.9913.4118.42
CEQPCrestwood Eq20190828A17.5212.160.541.5511.6210.62
CERCCerecor Inc.20190828A97.75249.09-33.02-18.51282.11267.61
CERNCerner Corp20190828A3.299.75-0.52-0.6510.2710.41
CERSCerus Corp20190828A20.0522.785.458.0617.3514.73
CETVCentral Euro20190828A27.8724.117.807.5316.3216.58
CETXCEMTREX INC.20190828A83.3679.4145.1563.9934.2615.42
CEVACEVA Inc.20190828A39.4232.2616.1016.2616.1616.23
CEWWisdomTree20190828ETF37.1122.3922.3922.390.000.00
CEYVictoryShare20190828ETF21.7111.7611.7611.760.000.00
CEZVictoryShare20190828ETF25.3422.8622.3922.710.470.16
CFCF Industrie20190828A6.054.020.270.773.743.25
CFAVictoryShare20190828ETF7.214.844.584.450.280.40
CFBCrossFirst B20190828A63.1848.5536.6039.3711.959.18
CFBICommunity Fi20190828A44.5731.3631.2331.230.130.13
CFBKCentral Fede20190828A50.0025.0416.9016.908.148.14
CFFACF Finance A20190828A21.9629.5639.2939.29-9.73-9.73
CFFIC&F Financia20190828A285.8788.7954.1546.8134.6441.97
CFFNCapitol Fede20190828A13.5520.763.763.9817.0016.79
CFGCitizens Fin20190828A3.264.301.531.912.772.39
CFMSConformis, I20190828A47.8544.5722.0427.3122.5417.27
CFOVictoryShare20190828ETF6.684.974.344.530.630.44
CFRCullen/Frost20190828A11.345.863.133.592.732.27
CFRXContraFect C20190828A201.471142.571125.931122.4316.6420.14
CFXColfax Corpo20190828A8.0323.072.102.6520.9720.42
CGThe Carlyle20190828A14.5821.543.614.3917.9317.15
CGACHINA GREEN20190828A213.46175.04120.95119.3154.0955.74
CGBDTCG BDC, Inc20190828A10.3515.82-3.45-1.6919.2817.51
CGCCanopy Growt20190828A9.156.151.783.044.373.11
CGENCompugen Ltd20190828A81.5648.3133.8035.5614.5112.75
CGIXCancer Genet20190828A112.48126.0675.8196.4850.2429.58
CGNXCognex Corp20190828A10.8422.032.255.5119.7816.52
CGOCalamos Glob20190828A42.50145.27101.74106.9343.5338.33
CGWInvesco S&P20190828ETF10.234.293.933.980.350.31
CHADDirexion Dai20190828ETF8.885.113.994.121.120.99
CHAPChaparral En20190828A124.8970.3838.4045.3731.9825.01
CHAUDirexion Dai20190828ETF5.334.541.651.632.942.97
CHCIComstock Hol20190828A732.54331.82323.14329.998.691.83
CHCOCity Holding20190828A43.0520.7111.8012.838.907.87
CHCTCommunity He20190828A19.778.213.873.894.344.32
CHDChurch & Dwi20190828A4.996.581.741.964.894.67
CHDNChurchill Do20190828A24.7115.417.136.808.288.60
CHEChemed Corpo20190828A21.889.714.455.075.264.64
CHEFThe Chef's W20190828A29.839.692.312.357.387.34
CHEKCheck-Cap Lt20190828A168.66149.79123.12128.2326.6721.56
CHEPAGFiQ U.S. M20190828ETF213.28
CHFSCHF Solution20190828A187.88189.24174.66173.8914.5815.35
CHGGCHEGG, INC.20190828A9.8014.015.975.288.048.73
CHGXChange Finan20190828ETF1188.39744.53744.53744.530.000.00
CHHChoice Hotel20190828A10.154.592.612.931.991.66
CHICalamos Conv20190828A17.7012.70-0.15-0.5212.8513.22
CHICGlobal X MSC20190828ETF448.1984.0423.5323.5360.5160.51
CHIEGlobal X MSC20190828ETF678.3996.9796.9796.970.000.00
CHIIGlobal X MSC20190828ETF823.53434.97434.97434.970.000.00
CHIQGlobal X MSC20190828ETF21.0012.0811.5011.710.580.38
CHISGlobal X MSC20190828ETF43.23
CHIUGlobal X MSC20190828ETF48.0723.450.31-19.6823.1443.13
CHIXGlobal X MSC20190828ETF30.5718.7910.2110.068.588.73
CHKChesapeake E20190828A68.7751.5239.4541.5512.079.97
CHKPCheck Point20190828A6.004.030.720.813.323.22
CHMAChiasma, Inc20190828A43.6432.80-3.63-2.8736.4335.68
CHMGChemung Fina20190828A580.82382.01367.17373.2914.848.72
CHMICHERRY HILL20190828A15.3811.684.406.157.285.53
CHNALoncar China20190828ETF62.77176.25133.65133.6542.6042.60
CHNGChange Healt20190828A25.4413.089.628.243.464.84
CHNRChina Natura20190828A333.98293.52293.52293.520.000.00
CHRACharah Solut20190828A222.2093.6463.4660.9230.1832.72
CHRSCoherus BioS20190828A26.8414.865.815.359.049.51
CHRWC.H. Robinso20190828A6.438.750.400.548.358.20
CHSChicos FAS,20190828A35.1928.53-10.905.0939.4323.44
CHTRCharter Comm20190828A6.532.570.981.151.591.42
CHUYChuy's Holdi20190828A27.8516.454.526.1611.9310.30
CHWCalamos Glob20190828A19.1766.5741.7843.2724.7923.30
CHWYChewy, Inc.20190828A15.347.252.844.424.422.84
CHYCalamos Conv20190828A15.4210.115.326.404.793.70
CICIGNA Corpor20190828A6.923.792.292.801.510.99
CIACitizens, In20190828A49.0845.7738.6930.417.0815.36
CIBRFirst Trust20190828ETF21.8920.803.544.1917.2616.61
CIDVictoryShare20190828ETF11.5328.9330.2030.14-1.27-1.21
CIDMCinedigm Cor20190828A493.07403.20418.08418.08-14.88-14.88
CIENCiena Corpor20190828A6.244.051.752.172.291.88
CIFSChina Intern20190828A245.28182.63167.70163.8714.9318.76
CIGIColliers Int20190828A29.3911.480.081.0611.4010.42
CILVictoryShare20190828ETF25.1412.6412.6412.640.000.00
CIMChimera Inve20190828A5.417.521.903.595.623.93
CINFCincinnati F20190828A7.284.032.112.281.921.74
CINRCINER RESOUR20190828A108.9071.1366.8166.524.324.61
CIOCITY OFFICE20190828A10.555.851.542.134.283.72
CIRCIRCOR Inter20190828A38.7029.6620.6923.148.986.52
CITCIT Group In20190828A7.754.823.454.011.370.81
CIVBCivista Banc20190828A320.06133.00131.15131.171.851.83
CIXComp X Inter20190828A511.49208.70136.50154.0072.2054.70
CIZVictoryShare20190828ETF28.3311.1011.4711.08-0.370.02
CIZNCitizens Hol20190828A729.80724.28724.28724.280.000.00
CJJDChina Jo-Jo20190828A93.1073.2731.8633.4041.4039.87
CKHSeacor Holdi20190828A61.0328.9918.5619.9910.439.00
CKPTCheckpoint T20190828A265.35171.90139.72125.3632.1846.54
CKXCKX Lands, I20190828A475.24278.50262.73262.7215.7715.77
CLColgate-Palm20190828A1.954.67-0.271.424.943.26
CLARClarus Corpo20190828A39.0613.946.597.617.356.33
CLBCore Laborat20190828A22.719.955.636.624.323.33
CLBKColumbia Fin20190828A24.7222.037.857.1114.1814.92
CLBSCaladrius Bi20190828A448.74678.83306.18316.66372.65362.17
CLCTCollectors U20190828A68.4530.7113.5511.7917.1618.92
CLDBCORTLAND BNC20190828A391.33239.75243.28243.28-3.54-3.54
CLDRCloudera, In20190828A14.8113.726.508.237.235.49
CLDTCHATHAM LODG20190828A12.457.574.044.103.533.47
CLDXCelldex Ther20190828A81.4457.2540.7537.5016.5019.75
CLFCleveland-Cl20190828A12.9713.047.277.195.775.85
CLFDClearfield,20190828A185.95438.93-21.33-6.59460.26445.52
CLGXCorelogic, I20190828A8.143.570.76-0.402.813.97
CLHClean Harbor20190828A13.735.031.171.813.863.22
CLIMack-Cali Re20190828A11.707.344.394.662.942.68
CLIRClearSign Te20190828A204.74146.14109.35110.5436.7835.60
CLIXProShares Lo20190828ETF12.6542.6740.0441.332.631.34
CLMTCalumet Spec20190828A85.8154.9941.0939.4313.9015.56
CLNCColony Credi20190828A21.5016.205.886.4410.329.75
CLNEClean Energy20190828A51.8741.4621.9122.6619.5618.81
CLNYColony Capit20190828A23.2517.208.2410.148.957.04
CLOUGlobal X Clo20190828ETF26.2427.4022.7622.774.644.64
CLPRClipper Real20190828A234.32130.03107.13128.8822.901.15
CLPSCLPS Incorpo20190828A743.10223.9855.8753.88168.11170.10
CLRCONTINENTAL20190828A8.886.952.593.464.373.50
CLRBCellectar Bi20190828A179.98182.67140.22145.6542.4437.02
CLRGIQ Chaikin U20190828ETF32.9427.1727.1727.170.000.00
CLROClearOne, In20190828A437.46438.18438.18438.180.000.00
CLSCelestica, I20190828A18.0916.999.409.427.587.57
CLSDClearside Bi20190828A109.75133.10133.28133.52-0.18-0.42
CLSNCelsion Corp20190828A178.28130.3792.11100.6938.2629.68
CLTLInvesco Trea20190828ETF3.422.042.132.13-0.10-0.10
CLUBTown Sports20190828A149.4797.2477.6979.4619.5417.78
CLVSClovis Oncol20190828A20.8122.346.8511.1415.5011.21
CLWClearwater P20190828A36.9916.137.667.548.478.59
CLWTEuro Tech Ho20190828A411.25144.24130.99130.9913.2513.25
CLXClorox Compa20190828A5.082.660.731.141.931.53
CLXTCalyxt, Inc.20190828A178.48127.2061.2162.5665.9964.64
CMCanadian Imp20190828A2.601.660.170.311.491.35
CMAComerica Inc20190828A4.913.71-0.601.634.312.08
CMBMCambium Netw20190828A175.98100.9991.1589.259.8411.75
CMBSiShares CMBS20190828ETF38.8436.0735.9335.920.150.15
CMCCommercial M20190828A6.927.030.961.176.085.88
CMCLCaledonia Mi20190828A208.13218.0389.59118.79128.4499.24
CMCOColumbus McK20190828A27.8114.666.697.407.977.26
CMCSAComcast Corp20190828A2.333.570.961.262.612.31
CMCTCIM Commerci20190828A53.2814.4513.5714.300.880.15
CMDCantel Medic20190828A23.829.093.265.635.833.46
CMDYiShares Bloo20190828ETF54.3315.2914.1115.291.180.00
CMECME Group In20190828A5.583.911.841.912.082.00
CMFiShares Cali20190828ETF3.815.454.724.720.730.73
CMGChipotle Mex20190828A10.736.463.693.332.783.13
CMICummins Inc.20190828A5.184.260.911.783.352.48
CMLSCumulus Medi20190828A263.03123.3782.8297.8940.5525.48
CMOCapstead Mor20190828A14.2910.886.686.914.203.93
CMPCompass Mine20190828A21.1011.955.444.836.527.13
CMPRCimpress PLC20190828A26.4613.227.648.055.595.17
CMRECostamare In20190828A18.0114.421.823.9312.6010.49
CMRXChimerix, In20190828A57.5753.4123.8020.3629.6133.05
CMSCMS Energy C20190828A2.332.481.660.970.821.51
CMTCore Molding20190828A252.22102.4587.6186.8814.8415.57
CMTLComtech Tele20190828A53.7217.827.8610.6710.147.33
CNXtrackers MS20190828ETF23.8213.5214.9614.99-1.44-1.47
CNACNA Financia20190828A19.057.732.693.095.044.65
CNATConatus Phar20190828A131.22114.3065.1369.4449.1644.85
CNBKACentury Banc20190828A115.9475.2641.7949.9333.4725.33
CNBSAmplify Seym20190828ETF57.2321.1613.5612.917.608.25
CNCCentene Corp20190828A3.504.072.452.241.621.83
CNCEConcert Phar20190828A64.7630.8115.1911.4415.6219.37
CNCRLoncar Cance20190828ETF41.6433.6610.3516.3923.3117.27
CNDTConduent Inc20190828A16.8913.215.833.737.389.47
CNETChinaNet Onl20190828A505.85433.74462.95473.49-29.21-39.75
CNFRConifer Hold20190828A860.22785.13766.68766.6818.4518.45
CNHICNH INDUSTRI20190828A10.718.413.864.334.534.03
CNICanadian Nat20190828A3.181.880.630.821.251.06
CNKCinemark Hol20190828A8.683.371.081.372.292.00
CNMDCONMED Corpo20190828A25.329.744.344.675.395.07
CNNECannae Holdi20190828A25.6411.905.265.516.656.39
CNOCNO Financia20190828A8.166.121.142.254.983.86
CNOBCenter Banco20190828A24.1014.87-0.30-1.7715.1716.64
CNPCenterPoint20190828A3.756.441.181.515.254.93
CNQCanadian Nat20190828A4.404.061.332.402.731.67
CNRCornerstone20190828A35.0929.2912.529.8816.7719.41
CNRGSPDR S&P Ken20190828ETF19.5429.7629.1029.030.660.73
CNSCohen & Stee20190828A23.059.565.796.693.772.87
CNSLConsolidated20190828A28.3641.4814.9731.9626.509.52
CNSTConstellatio20190828A308.07211.08198.97210.5112.110.57
CNTYCentury Casi20190828A46.9628.4614.3816.3414.0812.12
CNXCNX Resource20190828A13.4210.792.653.048.157.75
CNXMCNX Midstrea20190828A19.9214.5713.0112.841.561.73
CNXNPC Connectio20190828A75.0641.669.9424.2631.7217.40
CNXTVanEck Vecto20190828ETF25.0711.6710.9310.930.740.74
CNYAiShares MSCI20190828ETF21.7916.0414.8616.001.180.03
COGlobal Cord20190828A50.9029.5817.2217.0712.3612.51
COCPCocrystal Ph20190828A670.02238.24194.76212.6343.4825.61
CODACoda Octopus20190828A113.6757.4441.6540.3315.7917.10
CODICompass Dive20190828A24.9918.5020.7322.64-2.23-4.14
CODXCo-Diagnosti20190828A140.88129.0895.1995.1933.8833.88
COFCapital One20190828A3.792.240.270.701.971.54
COGCabot Oil &20190828A6.146.300.761.115.545.19
COHNCohen & Comp20190828A816.37561.71440.53440.53121.18121.18
COHRCoherent Inc20190828A28.0210.605.175.665.424.94
COHUCohu Inc20190828A33.5617.93-0.491.6818.4216.25
COKECoca-Cola Co20190828A53.8017.9110.3711.217.536.70
COLBColumbia Ban20190828A16.3410.643.304.607.346.04
COLDAmericold Re20190828A4.732.790.690.862.101.93
COLLCollegium Ph20190828A45.3439.566.078.5833.4930.98
COLMColumbia Spo20190828A17.087.903.633.574.264.33
COMDirexion Aus20190828ETF32.466.89-2.440.109.336.79
COMBGraniteShare20190828ETF27.249.759.869.86-0.11-0.11
COMMCommScope Ho20190828A10.6221.6012.0613.269.548.35
COMTiShares Comm20190828ETF14.8312.7111.1611.901.560.82
CONECyrusOne Inc20190828A11.254.351.782.132.572.23
CONNConn's Inc.20190828A19.5713.410.721.7912.6911.62
COOThe Cooper C20190828A13.665.202.893.112.312.10
COOPMr. Cooper G20190828A24.6436.075.468.3730.6127.70
COPConocoPhilli20190828A2.623.750.492.243.271.52
COPXGlobal X Cop20190828ETF35.4819.0418.1918.280.850.76
CORCoresite Rea20190828A16.746.082.342.563.733.51
CORECore Mark Ho20190828A26.3911.062.403.258.667.81
CORPPIMCO Invest20190828ETF5.362.542.352.490.190.05
CORRCorEnergy In20190828A25.4338.0643.7142.68-5.65-4.63
CORTCorcept Ther20190828A16.6812.442.553.149.949.39
CORVCorrevio Pha20190828A134.3494.8386.8285.938.018.90
COSTCostco Whole20190828A3.692.940.921.552.021.39
COTYCOTY INC20190828A11.849.202.433.556.775.65
COUPCoupa Softwa20190828A14.769.554.905.564.643.99
COWiPath Series20190828ETN42.0719.7113.9513.785.765.92
COWNCowen Inc. C20190828A25.6561.876.466.5155.4155.36
COWZPacer US Cas20190828ETF9.7610.7010.3010.630.390.06
CPCanadian Pac20190828A6.333.560.670.802.882.75
CPACopa Holding20190828A18.817.843.413.574.424.27
CPAHCounterpath20190828A483.22245.48242.86242.862.612.61
CPBCampbell Sou20190828A4.823.200.650.882.542.32
CPECallon Petro20190828A23.8728.4320.7920.227.648.21
CPFCentral Paci20190828A16.676.890.501.326.395.57
CPGCRESCENT POI20190828A31.8829.026.537.3022.4921.72
CPHCCanterbury P20190828A131.4756.0056.0056.000.000.00
CPHIChina Pharma20190828A108.25210.4559.3470.71151.11139.74
CPICPI Inflatio20190828ETF23.683.553.553.550.000.00
CPIXCumberland P20190828A249.85168.12110.24116.7357.8951.40
CPKChesapeake U20190828A36.7618.049.6310.508.417.54
CPLGCorePoint Lo20190828A31.2120.669.5610.2911.1010.37
CPLPCapital Prod20190828A50.1228.1812.1316.5516.0511.63
CPRICapri Holdin20190828A5.4911.720.040.9511.6810.78
CPRTCopart Inc20190828A4.856.031.842.724.193.31
CPRXCatalyst Pha20190828A17.7914.768.547.076.237.69
CPSCooper-Stand20190828A47.519.223.542.605.686.62
CPSHCPS Technolo20190828A593.63375.03587.08587.08-212.04-212.04
CPSIComputer Pro20190828A33.8815.775.536.8010.238.97
CPSSConsumer Por20190828A284.47139.36144.74140.84-5.38-1.48
CPSTCapstone Tur20190828A192.81129.4089.33108.6340.0720.77
CPTCamden Prope20190828A8.253.510.991.492.522.02
CPTACapitala Fin20190828A28.9945.749.369.6836.3836.05
CQPCheniere Ene20190828A33.7922.2115.7717.216.445.00
CQQQInvesco Chin20190828ETF22.5517.178.688.838.488.34
CRCrane Compan20190828A14.816.651.962.214.694.44
CRAICRA Internat20190828A62.8925.2416.2218.039.027.21
CRAKVanEck Vecto20190828ETF50.2231.6131.8330.91-0.220.70
CRBNiShares MSCI20190828ETF12.539.357.097.092.272.27
CRBPCorbus Pharm20190828A28.9223.264.105.7019.1617.56
CRCCalifornia R20190828A21.2515.677.247.618.448.06
CRDACrawford & C20190828A30.1526.5224.1424.702.381.82
CRDBCrawford & C20190828A101.5867.3830.5949.6336.8017.75
CREECree Inc20190828A9.707.931.512.516.415.42
CREGChina Recycl20190828A318.70280.44245.74248.0634.7032.38
CREXCREATIVE REA20190828A671.37351.22351.22351.220.000.00
CRHMCRH Medical20190828A47.8727.5018.6119.408.898.11
CRICarter's Inc20190828A13.849.303.644.475.674.83
CRISCuris Inc20190828A132.7372.1350.3545.0521.7827.08
CRKComstock Res20190828A40.8228.0514.0313.4414.0214.60
CRLCharles Rive20190828A15.687.122.061.985.065.13
CRMsalesforce.c20190828A2.812.29-0.581.122.881.18
CRMDCorMedix Inc20190828A62.3546.1933.1019.7913.0926.40
CRMTAmerica's Ca20190828A54.5625.6812.5015.8312.549.09
CRNTCeragon Netw20190828A48.5962.9634.9832.7827.9830.18
CRNXCrinetics Ph20190828A293.41123.6589.8297.9133.8325.74
CRONCronos Group20190828A10.389.081.723.037.376.05
CROPIQ Global Ag20190828ETF12.988.718.718.710.000.00
CROXCrocs, Inc.20190828A7.498.321.111.817.216.52
CRSCarpenter Te20190828A29.8215.729.9610.815.774.92
CRSPCRISPR Thera20190828A36.9322.3311.9415.3010.397.03
CRTCross Timber20190828A78.4967.3245.9253.9321.3913.39
CRTXCortexyme, I20190828A173.37128.37108.38108.6219.9919.74
CRUSCirrus Logic20190828A10.555.181.171.374.013.82
CRVLCorvel Corp20190828A43.4218.259.099.689.168.56
CRVSCorvus Pharm20190828A110.4055.6713.5212.7542.1542.92
CRWDCrowdStrike20190828A23.0216.498.509.767.996.73
CRWSCrown Crafts20190828A309.8891.8973.7279.6018.1712.29
CRYCryoLife, In20190828A19.2210.935.225.615.715.31
CSAVictoryShare20190828ETF19.0010.289.419.600.880.68
CSBVictoryShare20190828ETF20.6616.3910.0713.676.322.71
CSBRChampions On20190828A285.46340.28304.70304.5835.5835.71
CSCOCisco System20190828A2.192.785.622.70-2.840.08
CSDInvesco S&P20190828ETF12.6318.8118.4018.200.410.61
CSFVictoryShare20190828ETF15.808.157.336.210.811.94
CSFLCenterState20190828A8.626.743.053.683.693.07
CSGPCoStar Group20190828A24.528.422.653.475.774.95
CSGSCSG Systems20190828A18.046.290.951.045.345.25
CSIICardiovascul20190828A18.328.623.724.504.904.12
CSIQCanadian Sol20190828A13.4710.233.864.926.375.32
CSLCarlisle Com20190828A15.955.262.362.052.903.22
CSLTCASTLIGHT HE20190828A76.6862.5348.5347.5514.0114.99
CSMProShares La20190828ETF6.884.953.904.421.060.53
CSMLIQ Chaikin U20190828ETF20.2710.7910.109.310.691.48
CSODCornerstone20190828A13.688.832.832.635.996.19
CSPICSP Inc.20190828A389.77276.13276.13276.130.000.00
CSQCalamos Stra20190828A18.6828.5417.3317.7911.2110.75
CSSEChicken Soup20190828A383.40264.44249.37258.2915.076.15
CSTECaesarstone20190828A29.2615.349.168.606.176.74
CSTLCastle Biosc20190828A105.6768.8445.0352.5323.8116.31
CSTMConstellium20190828A12.589.474.605.454.884.03
CSTRCapStar Fina20190828A119.9590.0046.2446.1543.7643.85
CSUCapital Seni20190828A63.6239.6832.7429.326.9310.35
CSVCarriage Ser20190828A29.7910.795.415.875.374.91
CSWCCapital Sout20190828A41.7018.6017.8217.180.781.42
CSWICSW Industri20190828A50.9725.2615.4513.219.8112.05
CSXCSX Corporat20190828A2.763.530.500.463.043.07
CTBCooper Tire20190828A17.1116.1317.4723.14-1.29-6.95
CTBICommunity Tr20190828A47.7833.208.9810.1124.2223.09
CTEKCynergisTek,20190828A67.6728.65-5.5515.9634.2012.70
CTGComputer Tas20190828A157.69142.4594.12104.5248.3337.93
CTHRCharles & Co20190828A91.77150.65117.71145.4232.945.24
CTIBYunhong CTI20190828A1573.771000.62746.23746.23254.39254.39
CTICCTI BioPharm20190828A109.92120.78118.65122.202.14-1.42
CTLCenturyLink,20190828A8.818.153.774.094.394.06
CTLTCATALENT, IN20190828A10.618.612.213.616.405.00
CTMXCytomX Thera20190828A44.8724.048.9610.3315.0813.71
CTOConsolidated20190828A81.9635.0219.7624.1815.2610.84
CTRAContura Ener20190828A76.7348.2012.2132.7035.9915.50
CTRCCentric Bran20190828A125.78119.70-4.0424.98123.7394.71
CTRECARTRUST REI20190828A9.094.784.504.990.28-0.21
CTRMCastor Marit20190828A542.05260.71204.20209.6456.5151.07
CTRNCiti Trends,20190828A63.1534.9511.4616.7923.4918.16
CTSCTS Corporat20190828A25.6913.525.947.047.586.48
CTSHCognizant Te20190828A2.232.95-2.001.054.951.90
CTSOCytosorbents20190828A54.6564.9236.8836.5428.0428.38
CTTCATCHMARK TI20190828A22.8611.716.536.325.185.39
CTVACorteva, Inc20190828A6.515.353.703.041.652.32
CTXRCitius Pharm20190828A190.10114.8884.1283.7130.7631.17
CTXSCitrix Syste20190828A3.776.362.042.014.324.34
CUBCubic Corpor20190828A18.828.654.084.684.573.97
CUBAHerzfeld Car20190828A134.7285.3576.3776.378.998.99
CUBECubeSmart20190828A3.764.93-0.160.145.094.80
CUBICUSTOMERS BA20190828A22.3311.313.855.367.465.95
CUECue Biopharm20190828A296.83139.7383.4289.4456.3150.29
CUICUI Global,20190828A305.66213.42166.47171.0946.9642.33
CULPCulp, Inc.20190828A257.87185.20183.36181.121.854.09
CUOContinental20190828A244.39137.56137.56137.560.000.00
CUREDirexion Dai20190828ETF10.296.584.903.631.672.95
CUROCURO Group H20190828A30.6218.893.046.0315.8512.86
CUTInvesco MSCI20190828ETF17.099.535.1318.024.40-8.50
CUTRCutera, Inc.20190828A60.1817.393.298.0314.519.77
CUZCousins Prop20190828A7.193.830.891.202.962.64
CVACovanta Hold20190828A11.137.451.431.686.035.78
CVBFCVB Financia20190828A5.966.052.833.273.232.82
CVCOCavco Indust20190828A47.9125.1214.9916.4810.168.10
CVCYCentral Vall20190828A76.5254.7831.6630.7823.1123.99
CVECenovus Ener20190828A11.9410.713.885.056.835.65
CVEOCIVEO CORPOR20190828A90.14106.8985.8486.2321.0520.66
CVETCovetrus, In20190828A20.609.234.344.634.884.60
CVGICommercial V20190828A28.3215.63-0.973.4816.6012.15
CVGWCalavo Growe20190828A41.0415.538.3412.147.193.39
CVICVR ENERGY,20190828A13.4811.307.187.774.123.53
CVIACovia Holdin20190828A69.0369.9332.2538.7337.6831.19
CVLTCommault Sys20190828A16.3715.101.612.7913.4912.31
CVLYCodorus Vall20190828A231.82167.20146.56162.4820.654.73
CVMCel-Sci Corp20190828A43.3931.374.2015.2527.1716.12
CVNACarvana Co.20190828A17.717.983.643.514.344.48
CVRChicago Rive20190828A300.38252.41243.23243.239.189.18
CVSCVS HEALTH C20190828A1.901.730.700.651.021.08
CVTICovenant Tra20190828A49.1034.1113.2611.8920.8522.22
CVUCPI Aerostru20190828A109.75121.51122.29124.27-0.78-2.76
CVVCVD Equipmen20190828A395.51134.99117.79113.5517.2021.45
CVXChevron Corp20190828A2.181.57-0.43-0.402.001.97
CVYInvesco Zack20190828ETF28.6914.0013.4813.360.520.64
CWCurtiss-Wrig20190828A15.574.832.162.322.672.52
CWBSPDR Bloombe20190828ETF2.464.120.750.743.373.38
CWBCCommunity We20190828A138.2773.0273.0273.020.000.00
CWBRCohBar, Inc.20190828A146.4444.1644.2244.22-0.06-0.06
CWCOConsolidated20190828A75.6748.3732.0733.9416.3014.43
CWEBDirexion Dai20190828ETF19.9613.465.476.407.997.05
CWENClearway Ene20190828A13.706.322.332.503.993.82
CWENAClearway Ene20190828A16.9411.773.113.238.668.54
CWHCamping Worl20190828A29.0615.542.863.6012.6911.95
CWISPDR MSCI AC20190828ETF3.862.480.981.401.471.09
CWKCushman & Wa20190828A21.937.844.924.122.923.72
CWSAdvisorShare20190828ETF72.85140.64140.64140.640.000.00
CWSTCasella Wast20190828A16.7612.171.782.3010.399.87
CWTCalifornia W20190828A14.066.822.263.104.553.72
CXDCChina XD Pla20190828A354.03278.51309.81250.71-31.3027.80
CXOCONCHO RESOU20190828A9.736.501.953.524.552.98
CXPCOLUMBIA PRO20190828A12.265.643.232.862.412.78
CXSEWisdomTree T20190828ETF23.5714.4310.9411.333.493.10
CXWCoreCivic, I20190828A16.608.854.034.234.824.62
CYCypress Semi20190828A4.414.382.192.492.171.88
CYANCyanotech Co20190828A1560.53622.37621.27621.271.101.10
CYBWisdomTree20190828ETF55.8739.9639.9639.960.000.00
CYBECyberoptics20190828A145.8186.0259.9664.6126.0621.41
CYBRCyberArk Sof20190828A13.658.584.796.123.792.46
CYCCCyclacel Pha20190828A271.77514.30283.26275.10231.04239.19
CYCNCyclerion Th20190828A396.56171.27154.61162.2916.668.99
CYDChina Yuchai20190828A55.7032.3628.5728.763.803.60
CYHCommunity He20190828A50.5838.2516.5517.3521.7020.89
CYRNCYREN Ltd.20190828A391.67187.3992.5992.5994.8094.80
CYRXCryoPort, In20190828A22.7416.082.993.9313.0912.15
CYTKCytokinetics20190828A23.4713.53-0.960.1014.4813.43
CZAInvesco Zack20190828ETF9.4220.6024.4624.57-3.85-3.97
CZNCCitizens & N20190828A134.0250.0435.3334.9714.7115.07
CZRCaesars Ente20190828A8.789.074.805.664.283.42
CZWICitizens Com20190828A223.05279.2946.2746.27233.02233.02
CZZCosan Limite20190828A14.9911.063.915.477.155.59
DDominion Ene20190828A2.991.98-0.18-0.532.162.52
DACDanaos Corpo20190828A275.71121.5189.3289.3232.1932.19
DAIOData I/O Cor20190828A213.61146.69112.39125.9934.2920.70
DAKTDaktronics I20190828A43.6345.2311.2819.5733.9525.66
DALDelta Air Li20190828A3.562.220.430.511.791.71
DALIFirst Trust20190828ETF12.4232.3431.7031.700.640.64
DALTAnfield Capi20190828ETF40.5928.3928.2628.260.130.13
DANDana Incorpo20190828A8.9611.445.122.316.329.13
DARDARLING INGR20190828A8.675.220.840.894.384.33
DAREDare Bioscie20190828A153.62121.5994.55112.8127.048.78
DAUDExchange-Tra20190828ETN74.58
DAXGlobal X Fun20190828ETF93.8732.7429.4729.473.263.26
DBDeutsche Ban20190828A13.9810.854.024.816.846.05
DBAWXtrackers MS20190828ETF42.0415.5416.2215.54-0.680.00
DBDDiebold Nixd20190828A17.3913.835.268.418.585.42
DBEFXtrackers MS20190828ETF3.274.220.981.753.262.47
DBEMXtrackers MS20190828ETF26.7136.4741.5341.31-5.06-4.84
DBEUXtrackers MS20190828ETF4.133.28-0.631.963.911.32
DBEZXtrackers MS20190828ETF23.8425.3025.1825.240.120.06
DBGRXtrackers MS20190828ETF81.6141.9718.0818.3023.8823.67
DBIDesigner Bra20190828A9.856.390.801.305.605.09
DBJPXtrackers MS20190828ETF5.834.270.882.853.391.42
DBLVAdvisorShare20190828ETF134.6989.6089.6089.600.000.00
DBMFiM DBi Manag20190828ETF15.6911.9211.9211.920.000.00
DBVTDBV Technolo20190828A37.3220.8916.9612.773.938.12
DBXDropbox, Inc20190828A6.036.044.466.371.58-0.33
DCARDropCar, Inc20190828A327.48203.9552.3053.56151.65150.39
DCHFExchange-Tra20190828ETN57.4511.9411.9413.760.00-1.82
DCIDonaldson Co20190828A10.784.000.650.653.353.35
DCODucommun Inc20190828A48.8424.6718.0018.846.665.82
DCOMDime Communi20190828A18.8410.542.512.898.037.65
DCPDCP Midstrea20190828A14.069.022.545.536.493.49
DCPHDeciphera Ph20190828A22.0914.283.786.4010.507.87
DDDuPont de Ne20190828A5.182.270.720.791.551.48
DDD3D Systems C20190828A15.2314.414.216.7610.207.66
DDGProshares Sh20190828ETF31.4819.70-5.07-8.0424.7727.74
DDIVFirst Trust20190828ETF10.027.187.335.82-0.161.36
DDLSWisdomTree D20190828ETF42.7829.2928.2328.651.060.64
DDMProShares Ul20190828ETF2.792.763.281.13-0.521.63
DDSDillards Inc20190828A30.8112.833.956.258.886.58
DDWMWisdomTree D20190828ETF24.0711.9714.2011.97-2.230.00
DEDeere & Comp20190828A4.763.120.471.362.651.75
DEAEasterly Gov20190828A5.414.401.121.553.282.85
DECKDeckers Outd20190828A13.437.912.313.845.604.07
DEEFXtrackers FT20190828ETF53.0432.7332.7332.730.000.00
DEFInvesco Defe20190828ETF7.826.245.605.580.640.66
DEFAiShares Adap20190828ETF36.1774.1871.4374.182.750.00
DEIDouglas Emme20190828A7.243.010.400.712.612.30
DELLDell Technol20190828A9.8813.009.389.903.633.10
DEMWisdomTree E20190828ETF14.2710.5711.1011.46-0.52-0.89
DENNDENNY'S CORP20190828A10.236.533.833.572.692.95
DESWisdomTree U20190828ETF8.095.645.685.71-0.04-0.06
DESPDespegar.com20190828A26.3812.287.155.005.137.28
DEURExchange-Tra20190828ETN5.0623.7123.7724.04-0.06-0.33
DEUSXtrackers Ru20190828ETF9.155.074.004.461.070.61
DEWWisdomTree G20190828ETF17.390.370.370.370.000.00
DFEWisdomTree E20190828ETF9.896.556.436.700.11-0.15
DFENDirexion Dai20190828ETF18.6212.684.708.007.984.69
DFFNDIFFUSION PH20190828A215.94214.21127.14127.0287.0787.18
DFINDonnelley Fi20190828A30.8414.656.647.448.017.21
DFJWisdomTree J20190828ETF10.856.983.945.373.041.61
DFNDReality Shar20190828ETF28.7355.5440.9655.5414.580.00
DFNLDavis Select20190828ETF52.5819.2518.3518.370.900.88
DFSDiscover Fin20190828A4.262.730.820.831.911.90
DFVLiPath US Tre20190828ETF59.67
DFVSiPath US Tre20190828ETF76.9834.9435.7737.42-0.83-2.48
DGDollar Gener20190828A3.592.991.101.371.901.63
DGAZVelocityShar20190828ETN24.1512.962.714.3210.248.64
DGBPExchange-Tra20190828ETN43.0328.6127.8128.150.810.46
DGICADonegal Grou20190828A95.7252.4642.1843.1210.289.34
DGICBDonegal Grou20190828A659.34
DGIIDigi Interna20190828A35.6323.2810.4711.1612.8112.12
DGLDVelocityShar20190828ETF4.8933.5427.4128.796.124.75
DGLYDigital Ally20190828A169.17153.5890.92124.6362.6928.95
DGPDB Gold Doub20190828ETN40.4724.3618.6420.075.714.29
DGREWisdomTree T20190828ETF35.7324.0922.6622.661.431.43
DGROiShares Core20190828ETF2.683.882.282.291.601.59
DGRSWisdomTree T20190828ETF23.2720.7818.9519.581.821.19
DGRWWisdomTree T20190828ETF3.393.963.844.020.12-0.06
DGSWisdomTree E20190828ETF12.326.726.816.64-0.090.08
DGTSPDR Global20190828ETF17.1214.4014.3814.400.020.00
DGXQuest Diagno20190828A5.643.150.26-0.072.893.22
DGZDB Gold Shor20190828ETN109.60211.69222.17222.88-10.48-11.19
DHID.R. Horton20190828A3.603.280.891.092.392.20
DHILDiamond Hill20190828A111.2685.2754.7758.8230.4926.45
DHRDanaher Corp20190828A3.795.82-0.340.516.165.31
DHSWisdomTree U20190828ETF7.454.824.894.57-0.060.26
DHTDHT HOLDINGS20190828A18.4716.268.188.798.077.47
DHXDHI Group, I20190828A47.3625.0715.7315.019.3410.06
DIASPDR Dow Jon20190828ETF0.949.008.528.630.480.37
DIALColumbia Div20190828ETF16.1714.2114.5413.91-0.330.30
DIGProShares Ul20190828ETF7.894.74-0.070.644.814.10
DIMWisdomTree I20190828ETF12.111.481.291.400.190.07
DINDine Brands20190828A17.8715.161.531.6713.6313.49
DINTDavis Select20190828ETF91.0842.1442.8742.14-0.730.00
DIODDiodes Inc20190828A18.5012.555.067.527.515.03
DISThe Walt Dis20190828A1.971.940.470.371.471.57
DISCADiscovery, I20190828A4.534.511.431.743.082.77
DISCBDiscovery, I20190828A
DISCKDiscovery, I20190828A4.3013.6910.0810.193.663.55
DISHDISH Network20190828A5.297.621.061.526.566.10
DITAMCON Distri20190828A65.98270.48
DIVGlobal X Sup20190828ETF16.1611.3411.308.820.042.52
DIVAAGFiQ Hedged20190828ETF36.2225.7825.7825.780.000.00
DIVBiShares U.S.20190828ETF8.483.883.883.880.000.00
DIVCC-Tracks Exc20190828ETN119.19
DIVOAmplify CWP20190828ETF39.0320.7420.7520.73-0.010.01
DIVYReality Shar20190828ETF165.4879.7361.6561.6518.0718.07
DJCIETRACS Linke20190828ETN37.5527.6627.6627.660.000.00
DJCODaily Journa20190828A94.9372.2870.8472.491.44-0.21
DJDInvesco Dow20190828ETF17.2212.8916.4313.07-3.54-0.18
DJPiPath Bloomb20190828ETN5.304.262.713.381.550.88
DJPYExchange-Tra20190828ETN20.149.4814.2214.22-4.74-4.74
DKDelek US Hol20190828A11.026.754.986.371.770.38
DKLDELEK LOGIST20190828A75.3831.7124.0025.747.715.97
DKSDick's Sport20190828A6.287.18-0.160.217.346.97
DLADelta Appare20190828A310.87102.4190.5591.0311.8611.38
DLBDolby Labora20190828A10.724.472.652.501.821.98
DLBRVelocityShar20190828ETN237.78109.37109.38107.59-0.011.79
DLHCDLH Holdings20190828A355.69173.06128.50149.2844.5723.78
DLNWisdomTree U20190828ETF3.282.774.054.07-1.27-1.29
DLNGDYNAGAS LNG20190828A191.81202.31149.77159.3552.5442.96
DLPHDelphi Techn20190828A20.0012.185.485.936.706.25
DLPNDolphin Ente20190828A436.44410.28326.98326.9883.3183.31
DLRDigital Real20190828A5.482.441.420.681.021.76
DLSWisdomTree I20190828ETF8.682.131.581.640.550.49
DLTHDuluth Holdi20190828A30.9324.096.717.1617.3816.93
DLTRDollar Tree20190828A4.593.691.441.822.251.87
DLXDeluxe Corpo20190828A14.7011.206.336.634.874.60
DMACDiaMedica Th20190828A405.04164.3397.9497.9566.3966.39
DMDVAAM S& P Dev20190828ETF29.68
DMLPDorchester M20190828A76.5560.1543.6045.0316.5515.12
DMPIDelMar Pharm20190828A82.80112.9866.2977.9746.6935.02
DMRCDigimarc Cor20190828A71.4752.7145.4831.907.2320.81
DMREDeltaShares20190828ETF55.16
DMRLDeltaShares20190828ETF42.6721.3421.3421.340.000.00
DMRMDeltaShares20190828ETF78.0730.5930.5930.590.000.00
DMRSDeltaShares20190828ETF55.3724.9524.9524.950.000.00
DNJRGolden Bull20190828A427.66408.18198.78210.04209.41198.14
DNKNDunkin' Bran20190828A7.988.732.402.726.336.00
DNLWisdomTree G20190828ETF19.158.949.709.54-0.77-0.60
DNLIDenali Thera20190828A41.5824.5511.0510.5513.5014.00
DNNDenison Mine20190828A149.67110.4067.8576.2842.5534.12
DNOWNOW INC.20190828A10.9524.053.865.2420.2418.83
DNRDenbury Reso20190828A92.8382.2154.0658.4228.1523.79
DODiamond Offs20190828A16.5116.558.449.938.116.63
DOCPHYSICIANS R20190828A6.147.412.463.104.994.33
DOCUDocuSign, In20190828A11.927.114.074.543.042.56
DOGProShares Sh20190828ETF1.861.61-0.390.032.001.58
DOGSArrow Dogs o20190828ETF224.0035.8935.8935.890.000.00
DOGZDogness (Int20190828A145.21119.4174.0773.7245.3345.69
DOLWisdomTree I20190828ETF13.3110.4112.2212.22-1.81-1.81
DOMODomo, Inc. C20190828A41.4525.0310.0810.5914.9414.44
DONWisdomTree U20190828ETF4.282.973.153.98-0.18-1.02
DOOWisdomTree i20190828ETF19.5811.0810.9011.080.180.00
DOOOBRP Inc. Com20190828A37.8016.562.753.6813.8112.88
DOORMASONITE INT20190828A42.6611.352.604.708.766.66
DORMDorman Produ20190828A40.8819.5510.4810.259.079.30
DOVDover Corpor20190828A6.954.131.340.872.783.26
DOWDow Inc.20190828A3.935.301.352.203.953.10
DOXAmdocs Limit20190828A8.392.932.542.710.390.22
DPHCDiamondPeak20190828A101.52
DPSTDirexion Dai20190828ETF27.3343.8542.1642.191.691.66
DPWDPW Holdings20190828A80.9758.1918.0439.4240.1518.77
DPZDomino's Piz20190828A9.874.761.362.653.402.11
DRADDigirad Corp20190828A105.6290.2652.8752.8737.3937.39
DREDuke Realty20190828A3.285.630.520.715.104.93
DRHDiamondRock20190828A11.058.554.444.574.103.97
DRIDarden Resta20190828A5.902.600.531.212.071.39
DRIODarioHealth20190828A389.94328.66297.62315.9631.0312.70
DRIPDirexion Dai20190828ETF25.9718.606.317.3612.2811.24
DRIVGlobal X Aut20190828ETF39.9630.1730.4829.63-0.310.54
DRNDirexion Dai20190828ETF72.2045.1934.3137.3910.887.80
DRNADicerna Phar20190828A29.5117.765.406.8712.3610.89
DRQDril-Quip, I20190828A19.778.321.752.186.576.14
DRRMarket Vecto20190828ETN318.13156.46162.57156.46-6.110.00
DRRXDurect Corp20190828A86.37110.0182.9384.0227.0825.99
DRSKAptus Define20190828ETF27.9616.2616.2916.27-0.03-0.01
DRVDirexion Dai20190828ETF33.4322.2420.7921.471.460.78
DRWWisdomTree G20190828ETF16.4421.0521.0521.050.000.00
DSDrive Shack20190828A37.4723.4012.8615.3810.538.01
DSEDuff & Phelp20190828A35.0731.0030.8727.320.133.67
DSGXDescartes Sy20190828A14.459.622.351.617.278.01
DSIiShares MSCI20190828ETF4.755.094.824.860.270.23
DSKEDaseke, Inc.20190828A154.0084.9534.4743.1950.4841.77
DSLVVelocityShar20190828ETF16.379.708.457.481.252.21
DSPGDSP Group In20190828A23.1819.624.324.9415.3014.68
DSSDocument Sec20190828A74.7647.6439.1639.118.488.53
DSSIDiamond S Sh20190828A66.6029.7925.5123.374.286.42
DSTLDistillate U20190828ETF13.709.539.539.530.000.00
DSWLDeswell Indu20190828A297.40298.88298.88298.880.000.00
DSXDiana Shippi20190828A43.1133.1518.7319.0214.4214.12
DTDynatrace, I20190828A35.6621.8212.3416.269.495.56
DTDWisdomTree U20190828ETF9.024.394.654.36-0.260.03
DTEDTE Energy C20190828A4.824.221.511.582.712.65
DTEADAVIDsTEA In20190828A178.52124.03117.70117.816.336.22
DTECALPS Disrupt20190828ETF24.3125.8723.9023.111.972.76
DTHWisdomTree I20190828ETF18.2416.3415.0715.071.261.26
DTILPrecision Bi20190828A224.95116.3359.1167.2757.2249.05
DTNWisdomTree U20190828ETF5.829.402.715.916.703.49
DTODB Crude Oil20190828ETN214.87168.40163.51167.424.890.98
DTSSDatasea Inc.20190828A428.24307.91286.44300.1321.467.77
DTULiPath US Tre20190828ETF246.16
DTUSiPath US Tre20190828ETF165.41
DTYLiPath US Tre20190828ETF14.6410.5010.5010.500.000.00
DUGProShares Ul20190828ETF10.559.485.093.644.395.84
DUKDuke Energy20190828A2.573.190.751.232.441.96
DURAVanEck Vecto20190828ETF13.5618.3920.9328.54-2.54-10.15
DUSADavis Select20190828ETF59.5035.8532.5232.523.333.33
DUSLDirexion Dai20190828ETF25.4020.5213.8315.116.695.41
DUSTDirexion Dai20190828ETF16.6714.697.158.587.556.10
DVADaVita Inc.20190828A3.844.652.782.991.871.67
DVAXDynavax Tech20190828A26.8925.8911.9113.3513.9812.54
DVDDover Motors20190828A148.1088.3947.1547.3341.2441.06
DVLUFirst Trust20190828ETF16.5014.269.039.035.235.23
DVNDevon Energy20190828A4.979.391.941.707.467.72
DVOLFirst Trust20190828ETF10.629.068.358.700.710.35
DVPDeep Value E20190828ETF12.617.167.006.890.160.27
DVYiShares Sele20190828ETF2.973.561.762.311.801.25
DVYAiShares Asia20190828ETF46.1529.9429.9429.940.000.00
DVYEiShares Emer20190828ETF12.495.003.994.121.010.88
DWASInvesco DWA20190828ETF15.8312.0511.4311.720.620.33
DWATArrow Invest20190828ETF144.93108.22108.22108.220.000.00
DWCRArrow DWA Co20190828ETF35.2718.416.396.3912.0212.02
DWFISPDR Dorsey20190828ETF9.3712.3012.3012.300.000.00
DWLDDavis Select20190828ETF38.7933.3433.3433.340.000.00
DWMWisdomTree I20190828ETF18.5311.979.329.302.652.67
DWMCAdvisorShare20190828ETF173.4835.5935.5935.590.000.00
DWMFWisdomTree I20190828ETF69.5341.0841.0841.080.000.00
DWPPFirst Trust20190828ETF28.8419.4216.7616.952.662.47
DWSHAdvisorShare20190828ETF42.1723.899.5810.0214.3113.87
DWSNDawson Geoph20190828A179.5180.6757.6759.6723.0021.00
DWXSPDR S&P Int20190828ETF12.146.625.435.411.191.21
DXDynex Capita20190828A10.377.072.593.954.483.12
DXCDXC Technolo20190828A4.123.760.440.993.312.77
DXCMDexCom, Inc.20190828A11.894.370.951.053.433.32
DXDProShares Ul20190828ETF3.623.090.850.992.242.10
DXGEWisdomTree G20190828ETF52.7312.6911.0510.671.642.02
DXJWisdomTree J20190828ETF2.201.820.400.301.421.52
DXJSWisdomTree J20190828ETF31.677.315.023.742.293.57
DXLGDestination20190828A127.39316.58322.21326.02-5.64-9.45
DXPEDXP Enterpri20190828A77.8239.5023.9225.3915.5814.11
DXYNDixie Group20190828A419.34265.94219.67234.5346.2731.41
DYDycom Indust20190828A26.2321.088.9212.1112.168.97
DYAIDyadic Inter20190828A124.0156.6743.7743.4712.8913.20
DYLSWisdomTree D20190828ETF19.4924.6326.7223.94-2.090.69
DYNFBlackRock U.20190828ETF17.959.094.152.774.936.32
DYNTDynatronics20190828A1023.23241.43199.88199.8841.5541.55
DZKDirexion Dai20190828ETF24.5213.6911.0513.682.640.01
DZSIDASAN Zhone20190828A117.6154.5621.5125.4533.0429.11
DZZDB Gold Doub20190828ETN124.6358.1310.0624.9148.0833.22
EAElectronic A20190828A3.533.17-0.300.913.472.26
EAFGrafTech Int20190828A13.0110.685.856.134.834.58
EAGGiShares ESG20190828ETF8.304.843.903.890.940.95
EARNELLINGTON RE20190828A28.0415.361.341.3814.0213.98
EARSAuris Medica20190828A127.0388.9979.4182.959.596.04
EASGXtrackers MS20190828ETF29.45
EASIAmplify EASI20190828ETF19.71
EASTEASTSIDE DIS20190828A332.17253.79246.15246.387.647.41
EATBrinker Inte20190828A8.433.950.190.913.763.04
EBEventbrite,20190828A18.8318.039.0711.578.966.47
EBAYeBay Inc20190828A2.589.857.987.922.081.94
EBFEnnis, Inc.20190828A21.8811.467.287.664.173.80
EBIXEbix Inc20190828A30.5419.9811.3113.468.676.52
EBIZGlobal X E-c20190828ETF32.9819.2526.3619.51-7.11-0.26
EBMTEagle Bancor20190828A214.45130.34127.56132.962.78-2.62
EBNDSPDR Bloombe20190828ETF13.216.876.726.750.150.12
EBSEmergent Bio20190828A26.3211.301.532.159.769.14
EBSBMeridian Ban20190828A27.6311.224.724.806.506.42
EBTCEnterprise B20190828A254.92137.82136.55137.941.28-0.12
ECHiShares MSCI20190828ETF6.864.091.411.802.682.30
ECHOEcho Global20190828A30.2926.715.588.8421.1317.87
ECLEcolab, Inc.20190828A4.872.86-0.35-0.243.213.10
ECLNFirst Trust20190828ETF16.7415.5515.5515.550.000.00
ECNSiShares MSCI20190828ETF80.2634.2934.2934.290.000.00
ECOLUS Ecology,20190828A29.589.762.142.247.637.53
ECOMCHANNELADVIS20190828A25.2518.014.493.8213.5314.19
ECONColumbia Eme20190828ETF21.9813.1612.3812.380.770.77
ECORelectroCore,20190828A211.29101.8192.8479.418.9722.40
ECOWPacer Emergi20190828ETF60.3961.5561.5561.550.000.00
ECPGEncore Capit20190828A19.8912.483.062.839.429.65
ECTECA Marcellu20190828A111.85111.61107.42107.424.194.19
EDConsolidated20190828A3.741.950.130.311.821.64
EDCDirexion Dai20190828ETF5.203.80-0.590.254.393.55
EDENiShares MSCI20190828ETF42.4026.6025.5125.211.091.38
EDITEditas Medic20190828A29.8714.510.641.0913.8713.42
EDIVSPDR S&P Eme20190828ETF20.0018.3718.7516.16-0.382.20
EDNTEdison Natio20190828A290.50342.41275.37281.4467.0460.97
EDOGALPS Emergin20190828ETF33.0321.7417.6717.674.074.07
EDOWFirst Trust20190828ETF18.419.159.969.40-0.81-0.25
EDRYEuroDry Ltd.20190828A1957.69186.71186.71186.710.000.00
EDSAEdesa Biotec20190828A298.71292.21239.77241.4852.4350.73
EDUCEducational20190828A274.21214.08214.08214.080.000.00
EDVVanguard Wor20190828ETF7.584.332.952.821.381.51
EDZDirexion Dai20190828ETF4.022.92-0.28-0.463.193.38
EEEl Paso Elec20190828A4.842.231.051.331.190.90
EEFTEuronet Worl20190828A14.305.073.553.921.521.16
EEHELEMENTS Lin20190828ETN478.21
EELVInvesco S&P20190828ETF44.6029.0156.0552.87-27.05-23.87
EEMiShares MSCI20190828ETF2.542.670.541.082.131.59
EEMAiShares MSCI20190828ETF16.9218.3617.5517.960.810.40
EEMDAAM S&P Emer20190828ETF142.9580.6284.2680.62-3.640.00
EEMOInvesco S&P20190828ETF82.6045.9845.9840.740.005.25
EEMSiShares MSCI20190828ETF34.3716.5816.2416.250.340.34
EEMViShares Edge20190828ETF2.012.051.841.910.210.14
EEMXSPDR MSCI Em20190828ETF30.2210.442.362.368.088.08
EESWisdomTree U20190828ETF9.818.697.677.981.020.72
EETProShares Ul20190828ETF56.8812.1610.8810.271.281.89
EEVProShares Tr20190828ETF4.262.781.571.521.221.27
EEXEmerald Hold20190828A38.3411.812.384.669.437.08
EFAiShares MSCI20190828ETF1.601.50-0.020.451.521.05
EFADProShares MS20190828ETF20.427.966.376.411.591.56
EFASGlobal X MSC20190828ETF28.1928.8227.2627.261.571.57
EFAViShares Edge20190828ETF1.431.320.971.080.350.24
EFAXSPDR MSCI EA20190828ETF33.9328.2228.0728.220.150.00
EFCEllington Fi20190828A10.475.472.782.712.692.75
EFGiShares MSCI20190828ETF16.3210.809.9910.620.810.19
EFNLiShares MSCI20190828ETF39.3829.5025.8425.843.663.66
EFOProShares Ul20190828ETF103.96111.86-1.7332.57113.5979.29
EFOIEnergy Focus20190828A195.71160.26111.87112.0748.3848.19
EFSCEnterprise F20190828A24.1412.602.662.039.9510.57
EFUProShares Tr20190828ETF53.7045.0037.3437.347.667.66
EFViShares MSCI20190828ETF2.532.581.472.281.110.30
EFXEquifax, Inc20190828A7.644.261.461.662.792.60
EFZProShares Tr20190828ETF8.275.244.815.050.430.19
EGANeGain Corpor20190828A65.9929.5517.0617.4512.4912.05
EGBNEagle Bancor20190828A23.339.531.752.547.786.99
EGHT8x8, Inc. Co20190828A11.6922.4618.7719.553.692.90
EGLEEagle Bulk S20190828A30.1825.904.386.5721.5319.33
EGOEldorado Gol20190828A10.6011.523.265.008.276.53
EGOVNIC Inc20190828A12.4939.349.227.3730.1231.96
EGPEastGroup Pr20190828A14.435.291.371.653.923.64
EGPTVanEck Vecto20190828ETF124.0192.0892.0892.080.000.00
EGRXEagle Pharma20190828A62.5425.669.0010.1716.6615.49
EGYVaalco Energ20190828A83.6466.1052.6952.1913.4113.91
EHCEncompass He20190828A10.958.645.726.292.922.37
EHTHeHealth, Inc20190828A20.0113.843.364.5710.489.27
EIDOiShares MSCI20190828ETF4.443.631.461.702.171.96
EIDXEidos Therap20190828A144.9073.6650.5656.0523.1017.61
EIGEmployers Ho20190828A26.4314.122.684.1711.449.96
EIGIEndurance In20190828A47.3171.8011.2116.8960.5954.90
EIGREiger BioPha20190828A59.4526.745.1910.0321.5516.71
EIRLiShares MSCI20190828ETF62.0417.2716.4716.470.800.80
EISiShares MSCI20190828ETF39.3216.0015.6915.580.310.41
EIXEdison Inter20190828A5.062.450.390.652.061.79
EJULInnovator MS20190828ETF35.5129.6427.6127.712.031.93
EKARIdeanomics N20190828ETF22.3835.4439.7335.44-4.290.00
EKSOEkso Bionics20190828A276.15166.3695.14124.9471.2241.42
ELThe Estee La20190828A5.655.250.561.774.693.48
ELANElanco Anima20190828A6.524.84-0.720.075.564.78
ELDWisdomTree E20190828ETF29.2510.939.8410.151.090.78
ELFe.l.f. Beaut20190828A16.267.851.752.396.105.46
ELGXEndologix In20190828A60.4430.0620.3319.169.7311.09
ELLOEllomay Capi20190828A543.18332.3867.91101.30264.47231.08
ELMDElectromed,20190828A234.94340.42162.98176.16177.44164.26
ELOXEloxx Pharma20190828A165.8460.6037.9632.6622.6427.94
ELSEquity Lifes20190828A8.903.660.770.962.892.70
ELSEElectro-Sens20190828A352.83150.54133.41133.4117.1317.13
ELTKEltek Ltd20190828A215.96145.11119.39131.9425.7213.17
ELVTElevate Cred20190828A42.1921.7411.2012.9910.548.75
ELYCallaway Gol20190828A9.756.783.733.413.053.37
EMAGVanEck Vecto20190828ETF197.18197.51197.51197.510.000.00
EMANeMagin Corpo20190828A490.75441.69375.34379.1466.3562.55
EMBiShares J.P.20190828ETF0.910.710.420.410.290.30
EMBHiShares Inte20190828ETF31.8523.3323.3323.330.000.00
EMCBWisdomTree E20190828ETF105.2032.2732.2732.270.000.00
EMCFEmclaire Fin20190828A683.14328.68328.68328.680.000.00
EMCGWisdomTree E20190828ETF48.3322.9422.9422.940.000.00
EMDVProShares MS20190828ETF99.25
EMEEMCOR Group,20190828A13.364.661.581.453.083.21
EMFMGlobal X MSC20190828ETF52.4929.1328.1528.150.980.98
EMGFiShares Edge20190828ETF22.2614.2814.0113.860.270.42
EMHYiShares J.P.20190828ETF7.703.873.713.720.160.15
EMIFiShares Emer20190828ETF72.5746.6646.6646.660.000.00
EMIHXtrackers Em20190828ETF121.6365.4566.0866.08-0.63-0.63
EMKREmcore Corp20190828A78.6540.6612.3615.6128.3025.04
EMLEastern Comp20190828A267.12100.9180.6787.3320.2413.58
EMLCVanEck Vecto20190828ETF3.052.661.621.821.040.85
EMLPFirst Trust20190828ETF4.503.812.082.331.741.48
EMMFWisdomTree E20190828ETF101.5556.1656.3056.16-0.140.00
EMMSEmmis Commun20190828A183.76156.97154.71156.442.260.53
EMNEastman Chem20190828A6.673.461.090.922.372.54
EMPEntergy Miss20190828A21.0617.9417.0217.040.920.91
EMQQEMQQ The Eme20190828ETF16.3119.3212.8911.746.427.57
EMREmerson Elec20190828A3.614.502.932.191.572.32
EMSGXtrackers MS20190828ETF35.5934.0233.2234.020.800.00
EMSHProShares Sh20190828ETF51.0720.7820.7820.780.000.00
EMTLSPDR DoubleL20190828ETF23.4911.3911.4111.41-0.02-0.02
EMTYProShares De20190828ETF2.5553.8253.8253.820.000.00
EMXEMX Royalty20190828A100.5097.0858.1458.6038.9538.48
EMXCiShares MSCI20190828ETF39.9835.1635.0035.000.160.16
ENBEnbridge, In20190828A3.054.800.571.354.243.46
ENBLENABLE MIDST20190828A12.917.223.043.884.183.34
ENDPEndo Interna20190828A41.4038.6712.9514.3825.7424.33
ENFRAlerian Ener20190828ETF43.3330.4730.4730.470.000.00
ENGENGlobal Cor20190828A768.98928.98649.54650.44279.44278.54
ENLCENLINK MIDST20190828A13.4513.46-3.764.8317.228.63
ENLVEnlivex Ther20190828A453.36234.51119.09120.14115.42114.37
ENOBEnochian Bio20190828A104.8992.6390.2290.222.402.40
ENORiShares MSCI20190828ETF42.4023.096.9127.0916.18-4.00
ENPHEnphase Ener20190828A8.4910.9612.848.54-1.872.43
ENREnergizer Ho20190828A10.776.942.532.704.414.26
ENSEnerSys, Inc20190828A15.975.640.480.905.154.74
ENSGThe Ensign G20190828A22.9724.177.8220.1616.364.02
ENSVEnservco Cor20190828A308.80262.60234.20235.9928.3926.61
ENTGlobal Eagle20190828A144.5781.75-23.25-16.29105.0098.05
ENTAEnanta Pharm20190828A37.6021.377.8614.0713.517.30
ENTGEntegris Inc20190828A9.974.921.051.493.873.44
ENTRERShares Ent20190828ETF31.4824.5429.1724.54-4.630.00
ENTXEntera Bio L20190828A3378.981566.021566.021566.020.000.00
ENVAEnova Intern20190828A24.4714.197.597.346.606.85
ENZEnzo Biochem20190828A79.4562.0442.3645.1419.6816.90
ENZLiShares Trus20190828ETF28.2029.7127.1328.362.581.35
EOGEOG Resource20190828A4.775.661.844.563.821.10
EOLSEvolus, Inc.20190828A77.2936.6424.8829.7011.766.93
EPAMEPAM SYSTEMS20190828A18.278.814.094.574.714.23
EPAYBottomline T20190828A25.439.863.012.306.867.56
EPCEdgewell Per20190828A13.077.642.933.254.724.39
EPDEnterprise P20190828A3.655.092.302.472.782.62
EPHEiShares MSCI20190828ETF12.736.513.794.172.722.34
EPIWisdomTree I20190828ETF4.4415.4311.9212.083.513.35
EPIXESSA Pharma20190828A327.22200.87126.50162.6774.3838.20
EPMEvolution Pe20190828A81.9141.1830.9932.5910.198.59
EPOLiShares MSCI20190828ETF5.693.661.111.192.562.47
EPPiShares MSCI20190828ETF2.322.350.290.702.051.65
EPREPR Properti20190828A6.434.351.442.132.912.22
EPRFInnovator S&20190828ETF30.4712.9512.9512.950.000.00
EPRTEssential Pr20190828A12.517.894.605.103.292.80
EPSWisdomTree U20190828ETF18.6113.6813.6914.05-0.01-0.37
EPSNEpsilon Ener20190828A640.71279.65260.40260.4019.2519.25
EPUiShares MSCI20190828ETF11.378.116.176.071.932.03
EPVProShares Ul20190828ETF53.7433.2929.8929.633.403.66
EPZMEpizyme, Inc20190828A43.7620.378.8910.4911.489.89
EQEquillium, I20190828A750.58414.73258.97334.71155.7780.02
EQALInvesco Russ20190828ETF7.957.066.346.850.730.21
EQBKEquity Bancs20190828A59.9016.749.4611.267.285.48
EQCEquity Commo20190828A8.153.301.930.991.372.31
EQHEquitable Ho20190828A5.4611.000.962.4110.058.59
EQIXEquinix, Inc20190828A12.516.462.853.153.603.30
EQLALPS Equal S20190828ETF6.193.763.753.270.020.50
EQMEQM Midstrea20190828A14.277.873.673.484.204.39
EQREquity Resid20190828A3.562.750.120.362.622.38
EQRRProShares Eq20190828ETF51.0120.14231.89231.89-211.75-211.75
EQSEquus Total20190828A799.86293.41181.18181.18112.23112.23
EQTEQT CORP20190828A10.9716.893.783.7013.1113.21
EQWLInvesco S&P20190828ETF24.7226.2426.2425.750.000.50
ERAERA GROUP IN20190828A43.9316.775.888.2610.898.50
ERFEnerplus Cor20190828A15.6713.89-0.040.0113.9213.87
ERIEldorado Res20190828A12.1512.306.266.996.045.31
ERIEErie Indemni20190828A22.5711.113.644.327.466.79
ERIIEnergy Recov20190828A29.0221.536.957.9614.5813.58
ERMEquityCompas20190828ETF39.4031.7830.8830.410.901.36
EROSEROS INTERNA20190828A69.6755.2336.7140.4318.5214.79
ERSXERShares Non20190828ETF58.16
ERUSiShares MSCI20190828ETF7.175.022.062.042.962.98
ERXDirexion Dai20190828ETF7.477.231.061.026.166.20
ERYDirexion Dai20190828ETF10.725.711.781.113.934.60
ESEversource E20190828A3.741.880.570.721.311.16
ESBKElmira Savin20190828A227.19134.90126.81126.818.098.09
ESCAEscalade Inc20190828A442.36262.23255.96255.966.276.27
ESEESCO Technol20190828A26.183.40-0.231.713.631.70
ESEAEuroseas Ltd20190828A435.36311.25307.90300.643.3610.61
ESGFlexShares T20190828ETF7.6911.4211.4111.450.01-0.03
ESGDiShares Trus20190828ETF12.335.206.046.04-0.84-0.85
ESGEiShares, Inc20190828ETF29.6910.9210.8210.390.100.53
ESGGFlexShares S20190828ETF15.855.194.264.260.930.93
ESGNColumbia Sus20190828ETF107.7652.7752.7752.770.000.00
ESGREnstar Group20190828A40.2829.4420.3921.429.068.03
ESGSColumbia Sus20190828ETF42.4925.3725.3725.370.000.00
ESGUiShares Trus20190828ETF7.315.665.425.590.240.07
ESGVVanguard ESG20190828ETF9.035.163.123.382.041.78
ESIElement Solu20190828A11.989.706.687.133.022.57
ESLTElbit System20190828A49.5138.0734.6135.393.462.67
ESMLiShares ESG20190828ETF25.3623.2326.0925.12-2.86-1.89
ESNTEssent Group20190828A11.084.480.281.564.202.92
ESPEspey Mfg. &20190828A906.52854.40854.40854.400.000.00
ESPOVanEck Vecto20190828ETF21.9612.648.3910.304.252.34
ESPREsperion The20190828A26.9912.315.866.186.456.14
ESQEsquire Fina20190828A485.76180.43196.84179.89-16.410.54
ESRTEMPIRE STATE20190828A7.904.692.192.342.502.35
ESSEssex Proper20190828A9.304.131.301.542.832.59
ESSAESSA Bancorp20190828A96.7753.5424.3648.5829.194.96
ESTAEstablishmen20190828A83.4529.8520.4920.428.818.87
ESTCElastic N.V.20190828A16.176.613.514.213.102.41
ESTEEarthstone E20190828A76.5264.4618.2827.1046.1837.36
ESXBCommunity Ba20190828A148.9463.3551.3354.5912.018.76
ETEnergy Trans20190828A7.546.643.143.663.502.98
ETFCE*Trade Fina20190828A3.823.22-1.17-0.684.393.90
ETHEthan Allen20190828A14.9213.695.047.438.656.26
ETHOETF Managers20190828ETF18.9035.828.879.4126.9526.41
ETMEntercom Com20190828A29.7820.709.529.6411.1811.05
ETNEaton Corpor20190828A4.682.610.690.951.921.66
ETONEton Pharmac20190828A160.14197.61104.83110.7692.7986.85
ETREntergy Corp20190828A4.553.050.571.682.481.37
ETRNEquitrans Mi20190828A8.815.341.161.874.173.46
ETSYEtsy, Inc.20190828A9.778.921.562.197.366.73
ETTXEntasis Ther20190828A721.36241.65249.81250.85-8.17-9.21
EUDGWisdomTree E20190828ETF41.4030.2830.2830.280.000.00
EUDVProShares MS20190828ETF17.2448.4443.0543.055.395.39
EUFNiShares MSCI20190828ETF6.224.232.643.181.581.04
EUMProShares Tr20190828ETF5.034.720.771.503.943.22
EUMFWisdomTree E20190828ETF74.88165.64122.42165.6443.220.00
EUMViShares Edge20190828ETF17.609.499.129.120.370.37
EURLDirexion Dai20190828ETF13.8011.559.7910.231.761.32
EURNEURONAV NV20190828A13.0412.035.735.656.306.38
EURZXtrackers Eu20190828ETF109.87129.51119.89129.519.620.00
EUSAiShares MSCI20190828ETF5.3010.457.519.292.941.17
EUSCWisdomTree E20190828ETF16.6317.0015.5315.531.471.47
EVEaton Vance20190828A7.417.634.064.553.573.08
EVAEnviva Partn20190828A37.4920.954.868.6516.0912.30
EVBGEverbridge,20190828A21.6210.245.186.445.063.80
EVBNEvans Bancor20190828A189.3985.4274.3478.1511.087.27
EVCEntravision20190828A35.5631.589.349.2122.2422.37
EVEREverQuote, I20190828A66.6738.6919.5320.9619.1517.73
EVFMEvofem Biosc20190828A217.2989.6469.7472.8519.9016.79
EVGNEVOGENE LTD.20190828A506.33126.18126.18126.180.000.00
EVHEvolent Heal20190828A16.2911.544.527.277.014.26
EVIEVI Industri20190828A130.4377.0448.1975.0828.851.96
EVKEver-Glory I20190828A822.47
EVLOEvelo Biosci20190828A461.8566.2834.2034.7632.0831.52
EVOKEvoke Pharma20190828A90.8175.9352.9554.7122.9821.22
EVOLEvolving Sys20190828A646.261082.3151.9451.941030.361030.36
EVOPEVO Payments20190828A21.0117.931.434.1416.5013.79
EVREvercore Inc20190828A13.925.710.330.615.385.10
EVRGEvergy, Inc.20190828A3.813.331.101.062.232.28
EVRIEveri Holdin20190828A17.2810.481.061.739.418.74
EVSIEnvision Sol20190828A872.02253.88253.88253.880.000.00
EVTCEVERTEC, INC20190828A17.516.95-5.251.7912.205.15
EVXVanEck Vecto20190828ETF41.6014.151.13-7.4913.0221.64
EWEdwards Life20190828A7.533.781.741.732.042.04
EWAiShares MSCI20190828ETF4.704.242.462.811.781.43
EWBCEast-West Ba20190828A9.814.932.042.572.882.36
EWCiShares MSCI20190828ETF3.622.841.181.281.651.55
EWCOInvesco Exch20190828ETF22.6020.1420.2620.50-0.12-0.36
EWDiShares MSCI20190828ETF3.863.350.941.152.412.20
EWGiShares MSCI20190828ETF3.875.843.343.542.502.30
EWGSiShares MSCI20190828ETF37.7533.5432.5432.541.001.00
EWHiShares MSCI20190828ETF4.333.361.711.931.651.43
EWIiShares MSCI20190828ETF3.783.000.561.182.441.82
EWJiShares MSCI20190828ETF1.871.740.700.731.031.00
EWJEiShares MSCI20190828ETF18.6618.6518.6518.650.000.00
EWJViShares MSCI20190828ETF9.49
EWKiShares MSCI20190828ETF22.069.929.379.370.560.56
EWLiShares MSCI20190828ETF2.722.511.371.991.140.51
EWMiShares MSCI20190828ETF3.923.341.921.921.481.47
EWMCInvesco S&P20190828ETF19.877.467.547.49-0.08-0.03
EWNiShares MSCI20190828ETF3.583.45-0.63-0.414.083.86
EWOiShares MSCI20190828ETF32.4718.4812.4313.516.064.98
EWPiShares MSCI20190828ETF3.803.230.230.643.002.58
EWQiShares MSCI20190828ETF3.463.040.600.862.432.17
EWREInvesco S&P20190828ETF12.546.735.405.671.331.07
EWSiShares MSCI20190828ETF4.483.901.722.092.171.81
EWTiShares MSCI20190828ETF2.932.340.390.801.951.54
EWUiShares MSCI20190828ETF3.342.611.311.781.300.83
EWUSiShares MSCI20190828ETF49.4729.4625.1424.324.315.14
EWVProShares Tr20190828ETF32.40
EWWiShares MSCI20190828ETF2.673.051.992.221.070.84
EWXSPDR S&P Eme20190828ETF11.406.225.755.840.460.37
EWYiShares MSCI20190828ETF1.911.690.350.301.351.39
EWZiShares MSCI20190828ETF2.545.594.244.151.351.46
EWZSiShares MSCI20190828ETF34.6622.3217.7718.084.564.24
EXASExact Scienc20190828A12.479.976.115.923.864.04
EXCExelon Corpo20190828A2.265.320.640.754.684.58
EXELExelixis Inc20190828A6.426.041.251.484.784.57
EXFOEXFO INC.20190828A94.55130.9388.34142.1642.59-11.23
EXIiShares Glob20190828ETF13.748.997.767.751.221.24
EXKEndeavour Si20190828A37.7436.6118.8318.5317.7818.09
EXLSExlService H20190828A30.7413.539.529.164.004.37
EXPEagle Materi20190828A15.784.490.691.033.803.47
EXPDExpeditors I20190828A6.0423.722.209.6521.5214.07
EXPEExpedia Grou20190828A4.277.664.046.563.631.11
EXPIeXp World Ho20190828A70.8533.5620.0624.2113.519.36
EXPOExponent Inc20190828A16.767.381.591.365.806.02
EXPRExpress, Inc20190828A49.3253.7225.0725.4528.6928.31
EXRExtra Space20190828A5.076.811.962.074.854.77
EXTNExterran Cor20190828A38.0136.147.7410.1128.4026.03
EXTRExtreme Netw20190828A15.8510.553.153.887.376.63
EYENational Vis20190828A15.587.773.943.813.833.96
EYEGEyegate Phar20190828A177.07205.79193.30191.3412.4914.45
EYENEyenovia, In20190828A406.70168.86130.50130.5038.3638.36
EYESSecond Sight20190828A195.32305.66166.96214.23138.7091.43
EYPTEyePoint Pha20190828A127.16130.3998.56106.3431.8324.05
EZAiShares MSCI20190828ETF11.294.352.873.141.481.21
EZJProShares Ul20190828ETF55.1716.5716.5716.570.000.00
EZMWisdomTree U20190828ETF5.956.675.946.210.730.47
EZPWEzcorp Inc20190828A33.0420.008.2710.5611.739.44
EZUiShare MSCI20190828ETF2.682.360.730.851.621.51
FFord Motor C20190828A11.208.553.914.214.644.34
FAARFirst Trust20190828ETF26.0914.6515.1315.53-0.48-0.88
FABFirst Trust20190828ETF25.1420.7719.4219.381.351.39
FADFirst Trust20190828ETF28.9013.2012.9413.010.260.19
FAFFirst Americ20190828A7.404.201.651.822.562.38
FALNiShares Fall20190828ETF21.8412.0911.1911.550.910.55
FAMIFarmmi, Inc.20190828A442.96239.99279.14288.65-39.15-48.66
FANFirst Trust20190828ETF18.4428.4610.7910.7917.6717.67
FANGDiamondback20190828A9.419.573.692.865.896.72
FARMFarmer Bros20190828A48.4429.495.088.6124.4120.88
FAROFaro Technol20190828A46.5626.9313.3219.6513.617.28
FASDirexion Dai20190828ETF9.466.762.512.894.253.87
FASTFastenal Co20190828A3.773.520.881.092.652.44
FATFAT Brands I20190828A671.43201.49104.19126.0697.3075.43
FATEFate Therape20190828A25.7414.540.181.7814.3512.76
FAUSFirst Trust20190828ETF23.399.829.829.820.000.00
FAZDirexion Dai20190828ETF8.647.442.222.445.225.00
FBFacebook, In20190828A1.692.471.761.490.710.98
FBCFlagstar Ban20190828A15.0911.852.652.999.208.86
FBGXUBS AG FI En20190828ETN104.8646.897.2714.4239.6232.47
FBHSFORTUNE BRAN20190828A6.763.550.991.172.572.38
FBIOFortress Bio20190828A84.1765.4347.2645.8118.1719.62
FBIZFirst Busine20190828A129.9183.0081.5483.141.46-0.15
FBKFB Financial20190828A55.0724.2110.9512.3413.2611.87
FBMFoundation B20190828A21.8611.043.185.237.865.81
FBMSFirst Bancsh20190828A59.9419.455.758.1213.7011.33
FBNCFirst Bancor20190828A38.0519.2412.0913.117.146.13
FBNDFidelity Tot20190828ETF3.403.162.001.961.161.20
FBPFirst BanCor20190828A11.4110.304.704.985.605.32
FBSSFauquier Ban20190828A474.1024.4930.9730.97-6.48-6.48
FBTFirst Trust20190828ETF10.947.975.966.802.011.17
FBZFirst Trust20190828ETF68.9957.1456.6357.080.510.06
FCFranklin Cov20190828A80.4629.8624.3124.515.555.35
FCAFirst Trust20190828ETF93.3753.9053.9053.900.000.00
FCALFirst Trust20190828ETF21.862.702.362.610.340.09
FCANFirst Trust20190828ETF35.8222.3822.3822.380.000.00
FCAPFirst Capita20190828A350.20203.53139.16152.6764.3750.86
FCAUFIAT CHRYSLE20190828A7.786.303.102.813.203.49
FCBCFirst Commun20190828A220.7036.0614.5621.6521.5014.40
FCBPFirst Choice20190828A186.2064.5855.2860.959.303.63
FCCOFirst Commun20190828A363.41343.59343.59343.590.000.00
FCCY1st Constitu20190828A151.2365.9457.5564.358.391.58
FCEFFirst Trust20190828ETF48.7144.2045.0245.02-0.82-0.82
FCELFuelCell Ene20190828A45.6367.3150.5849.5016.7317.80
FCFFirst Common20190828A8.747.732.442.735.284.99
FCFSFirstCash, I20190828A40.4511.125.336.075.795.05
FCGFirst Trust20190828ETF9.618.170.650.947.537.23
FCNFTI Consulti20190828A18.607.193.043.574.163.63
FCOMFidelity MSC20190828ETF12.078.386.388.162.010.22
FCORFidelity Cor20190828ETF5.906.466.365.710.090.75
FCPTFour Corners20190828A10.894.391.351.473.042.92
FCTRFirst Trust20190828ETF22.084.744.724.720.020.02
FCVTFirst Trust20190828ETF26.8915.8913.3513.662.542.23
FCXFreeport-McM20190828A11.2610.624.224.556.406.07
FDBCFidelity D &20190828A510.45224.98184.81220.6540.174.33
FDDFirst Trust20190828ETF10.054.915.375.12-0.46-0.20
FDEFFirst Defian20190828A65.6921.947.489.2914.4512.65
FDEMFidelity Tar20190828ETF33.14114.8037.6137.6177.1977.19
FDEVFidelity Tar20190828ETF11.8012.0612.0612.060.000.00
FDHYFidelity Hig20190828ETF25.17259.7330.9830.29228.75229.44
FDISFidelity MSC20190828ETF7.844.625.084.33-0.460.30
FDIVFirst Trust20190828ETF18.6014.5612.1813.192.381.38
FDLFirst Trust20190828ETF5.192.892.142.010.750.89
FDLOFidelity Low20190828ETF8.277.875.927.511.950.36
FDMFirst Trust20190828ETF10.596.635.255.101.381.53
FDMOFidelity Mom20190828ETF9.395.093.054.532.040.56
FDNFirst Trust20190828ETF4.863.402.342.381.061.02
FDNIFirst Trust20190828ETF81.09
FDPFresh Del Mo20190828A28.6417.352.412.2414.9415.11
FDRRFidelity Div20190828ETF21.3111.734.674.767.066.97
FDSFactset Rese20190828A13.527.412.343.005.074.41
FDTFirst Trust20190828ETF14.467.246.766.840.480.41
FDTSFirst Trust20190828ETF118.8734.4234.4234.420.000.00
FDUSFidus Invest20190828A18.4415.2410.6910.424.544.82
FDVVFidelity Hig20190828ETF13.317.186.186.251.000.93
FDXFedEx Corpor20190828A5.383.470.601.532.871.94
FEFirstEnergy20190828A2.312.370.380.901.991.47
FEIMFrequency El20190828A414.60207.40207.38205.910.021.49
FELEFranklin Ele20190828A23.939.162.883.356.285.81
FEMFirst Trust20190828ETF17.1910.5911.7110.45-1.120.15
FEMBFirst Trust20190828ETF26.2831.3617.0417.1714.3214.20
FEMSFirst Trust20190828ETF39.7820.1519.8220.120.340.03
FENCFennec Pharm20190828A283.18197.50124.36111.4873.1486.02
FENYFidelity MSC20190828ETF7.0010.026.487.303.532.72
FEPFirst Trust20190828ETF23.929.758.027.931.741.82
FETFORUM ENERGY20190828A70.2557.7026.0430.4731.6627.21
FEUZFirst Trust20190828ETF141.6860.4759.0559.051.431.43
FEXFirst Trust20190828ETF3.686.794.574.702.222.09
FEYEFireEye, Inc20190828A7.778.180.640.867.547.32
FEZSPDR EURO ST20190828ETF2.772.53-0.160.612.691.92
FFFuture Fuel20190828A27.7414.0012.1512.091.851.91
FFBCFirst Financ20190828A13.9615.20-0.59-0.1615.7915.35
FFBWFFBW, Inc. C20190828A460.05257.90257.90257.900.000.00
FFEUBarclays ETN20190828ETN84.3358.3167.8354.34-9.523.96
FFGFBL Financia20190828A51.2934.3529.4934.134.860.22
FFHGFormula Foli20190828ETF35.5723.5522.5823.090.960.46
FFHLFuwei Films20190828A233.81164.93122.50144.2542.4320.68
FFICFlushing Fin20190828A30.4217.2210.1211.507.105.72
FFINFirst Financ20190828A17.2915.908.478.607.437.30
FFIUUVA Unconstr20190828ETF36.6934.9134.9134.910.000.00
FFIVF5 Networks20190828A7.795.692.072.603.623.10
FFNWFirst Financ20190828A178.5888.0489.2390.62-1.19-2.58
FFRFirst Trust20190828ETF33.686.216.216.210.000.00
FFSGFormulaFolio20190828ETF43.1625.9824.1826.131.81-0.15
FFTGFormulaFolio20190828ETF42.7224.4215.9315.938.508.50
FFTIFormulaFolio20190828ETF12.3212.3712.3712.370.000.00
FFTYInnovator IB20190828ETF9.194.673.503.571.171.10
FFWMFirst Founda20190828A44.1430.401.322.3629.0828.04
FGFGL Holdings20190828A13.6212.341.992.6410.359.70
FGBIFIRST GUARAN20190828A151.41108.09119.82119.92-11.73-11.83
FGDFirst Trust20190828ETF13.0210.577.497.493.083.08
FGENFibroGen, In20190828A29.9315.926.627.159.298.77
FGMFirst Trust20190828ETF24.0813.9817.3617.34-3.39-3.37
FHBFirst Hawaii20190828A6.957.750.180.907.576.88
FHKFirst Trust20190828ETF177.71
FHLCFidelity MSC20190828ETF7.2714.582.963.1311.6311.45
FHNFirst Horizo20190828A6.566.083.332.502.753.57
FIFRANKS INTER20190828A25.1020.7212.0312.298.698.42
FIBKFirst Inters20190828A16.396.271.931.934.344.34
FIBRiShares Edge20190828ETF14.1314.5414.5514.550.000.00
FICOFair Isaac C20190828A17.336.192.552.623.643.57
FIDFirst Trust20190828ETF38.1639.7012.8137.2026.892.49
FIDIFidelity Int20190828ETF86.2024.2424.2424.240.000.00
FIDUFidelity MSC20190828ETF5.634.444.865.71-0.41-1.26
FIEEFI Enhanced20190828ETN100.1544.2644.3744.45-0.12-0.19
FIHDUBS AG FI En20190828ETN96.7541.9840.5041.351.480.64
FILLiShares MSCI20190828ETF46.0127.6436.9837.23-9.33-9.59
FINXGlobal X Fun20190828ETF26.3215.6110.1311.335.474.28
FISFidelity Nat20190828A3.121.930.961.131.541.67
FISIFinancial In20190828A58.4325.8311.9412.3613.8913.47
FISRSPDR SSGA Fi20190828ETF19.9314.3014.2914.300.010.00
FISVFiserv Inc20190828A3.854.571.060.363.514.20
FITFitbit, Inc.20190828A33.5026.9512.8215.4814.1311.47
FITBFifth Third20190828A4.024.031.251.442.792.59
FITESPDR S&P Ken20190828ETF37.3490.3089.3190.500.99-0.20
FIVAFidelity Int20190828ETF71.564.924.924.920.000.00
FIVEFive Below,20190828A10.035.693.794.131.901.56
FIVGDefiance Nex20190828ETF11.6715.687.968.437.727.25
FIVNFIVE9, INC.20190828A17.3718.9013.6114.695.284.21
FIWFirst Trust20190828ETF10.136.593.566.573.030.02
FIXComfort Syst20190828A15.677.341.911.095.436.25
FIXDFirst Trust20190828ETF7.465.004.914.960.090.04
FIXXHomology Med20190828A69.2625.059.089.7815.9715.27
FIYYBarclays ETN20190828ETN81.3845.2318.7719.6126.4725.62
FIZZNational Bev20190828A21.309.121.601.617.537.51
FJPFirst Trust20190828ETF54.0113.7113.7113.710.000.00
FKOFirst Trust20190828ETF83.1852.1052.1052.100.000.00
FKUFirst Trust20190828ETF45.6674.2777.2374.27-2.960.00
FLFoot Locker,20190828A5.483.711.362.042.361.67
FLAGFLAG-Forensi20190828ETF50.1623.2113.1313.0610.0810.15
FLATiPath US Tre20190828ETF77.996.116.116.110.000.00
FLAXFranklin FTS20190828ETF58.0933.2529.7833.253.470.00
FLBLFranklin Lib20190828ETF30.6923.5023.5023.500.000.00
FLBRFranklin FTS20190828ETF37.0315.5539.3716.73-23.82-1.17
FLCHFranklin FTS20190828ETF56.4534.3539.0729.67-4.724.68
FLCOFranklin Lib20190828ETF20.3322.5522.5522.550.000.00
FLDMFluidigm Cor20190828A24.1524.85-2.67-2.8227.5427.67
FLDRFidelity Low20190828ETF4.004.335.715.71-1.38-1.38
FLEEFranklin FTS20190828ETF9.727.067.067.060.000.00
FLEHFranklin FTS20190828ETF29.92
FLEUBarclays ETN20190828ETN102.3448.3648.3648.360.000.00
FLEXFlex Ltd. Or20190828A10.918.081.641.796.446.29
FLFRFranklin FTS20190828ETF12.6116.7112.5316.714.180.00
FLGBFranklin FTS20190828ETF17.8910.9912.7212.72-1.73-1.73
FLGECredit Suiss20190828ETN55.5230.6421.6726.378.974.27
FLGRFranklin FTS20190828ETF13.7138.1431.8738.146.270.00
FLGTFulgent Gene20190828A105.5069.5417.5919.1951.9550.36
FLHKFranklin FTS20190828ETF27.6512.712.817.059.905.66
FLHYFranklin Lib20190828ETF31.218.6412.538.64-3.890.00
FLIAFranklin Lib20190828ETF31.4861.1261.1261.120.000.00
FLICFirst of Lon20190828A44.5320.7812.5413.378.247.41
FLINFranklin FTS20190828ETF26.3136.7125.3934.8011.331.91
FLIRFlir Systems20190828A7.4113.011.89-0.0211.1213.03
FLIYFranklin FTS20190828ETF12.927.077.076.860.000.21
FLJHFranklin FTS20190828ETF46.273.663.663.660.000.00
FLJPFranklin FTS20190828ETF12.2916.8116.1916.940.62-0.13
FLKRFranklin FTS20190828ETF114.5422.3922.3922.390.000.00
FLLFull House R20190828A234.56158.60148.05154.2710.554.33
FLLAFranklin FTS20190828ETF15.788.338.338.330.000.00
FLLVFranklin Lib20190828ETF10.594.222.382.381.851.84
FLMFirst Trust20190828ETF268.34166.23166.23166.230.000.00
FLMBFranklin Lib20190828ETF22.5123.6123.6123.610.000.00
FLMIFranklin Lib20190828ETF19.3118.0018.0018.000.000.00
FLMNFalcon Miner20190828A81.9880.8667.0266.8513.8414.01
FLMXFranklin FTS20190828ETF27.6614.8714.8714.870.000.00
FLNFirst Trust20190828ETF65.0110.9910.9910.990.000.00
FLNGFLEX LNG Ltd20190828A176.80109.07104.5380.024.5429.05
FLNTFluent, Inc.20190828A57.6938.7215.8514.3622.8724.36
FLOFlowers Food20190828A4.807.110.600.716.516.40
FLOTiShares Floa20190828ETF1.981.361.231.240.140.13
FLOWSPX FLOW, In20190828A22.8729.268.419.9820.8519.28
FLQDFranklin Lib20190828ETF21.58
FLQEFranklin Lib20190828ETF57.1942.1542.1542.150.000.00
FLQHFranklin Lib20190828ETF28.7215.6115.4415.610.170.00
FLQLFranklin Lib20190828ETF7.224.133.263.450.870.68
FLQMFranklin Lib20190828ETF15.9310.85-1.13-1.7011.9812.55
FLQSFranklin Lib20190828ETF17.40114.28114.28114.280.000.00
FLRFluor Corpor20190828A8.3214.983.409.9311.585.05
FLRNSPDR Bloombe20190828ETF3.261.681.601.600.080.08
FLRTPacific Glob20190828ETF126.59100.20100.20100.200.000.00
FLRUFranklin FTS20190828ETF83.0976.9576.9576.950.000.00
FLSFlowserve Co20190828A7.8926.280.150.4226.1225.85
FLSAFranklin FTS20190828ETF27.51
FLSWFranklin FTS20190828ETF111.447.967.967.960.000.00
FLTFleetCor Tec20190828A9.223.981.311.582.672.40
FLTBFidelity Lim20190828ETF4.772.142.142.140.000.00
FLTRVanEck Vecto20190828ETF4.764.053.973.970.080.08
FLTWFranklin FTS20190828ETF127.9171.8270.8371.821.000.00
FLWS1-800-FLOWER20190828A19.0012.112.482.109.6310.01
FLXNFlexion Ther20190828A31.3411.664.672.846.998.82
FLXSFlexsteel In20190828A109.89162.5249.1561.03113.37101.49
FLZAFranklin FTS20190828ETF38.2829.1829.1829.180.000.00
FMiShares MSCI20190828ETF26.5636.0826.6233.809.462.27
FMAOFarmers & Me20190828A132.7393.0990.3790.382.722.70
FMATFidelity MSC20190828ETF9.9213.0710.1910.382.882.69
FMBFirst Trust20190828ETF5.122.902.732.800.170.10
FMBHFirst Mid Ba20190828A111.2534.7732.3631.122.413.66
FMBIFirst Midwes20190828A10.2737.820.163.3537.6634.46
FMCFMC Corporat20190828A6.452.880.450.512.422.37
FMCIForum Merger20190828A29.699.949.949.940.000.00
FMFFirst Trust20190828ETF84.4920.37-8.32-8.3228.6928.69
FMHIFirst Trust20190828ETF33.0930.0229.2329.230.790.79
FMKFirst Trust20190828ETF35.379.989.989.980.000.00
FMNBFarmers Nati20190828A54.8526.6917.9918.218.708.48
FNFabrinet20190828A17.526.331.571.734.754.60
FNBF.N.B. Corp20190828A9.848.193.764.534.433.66
FNCBFNCB Bancorp20190828A389.84207.83192.76188.9215.0718.91
FNCLFidelity MSC20190828ETF4.184.21-0.362.024.582.21
FNDFloor & Deco20190828A9.516.795.163.261.643.54
FNDASchwab Funda20190828ETF5.889.737.799.561.940.17
FNDBSchwab Funda20190828ETF12.255.9311.5211.33-5.58-5.40
FNDCSchwab Funda20190828ETF13.498.157.778.070.380.08
FNDESchwab Funda20190828ETF7.8310.696.436.904.273.80
FNDFSchwab Funda20190828ETF5.355.823.194.242.631.59
FNDXSchwab Funda20190828ETF4.473.665.143.26-1.480.40
FNFFidelity Nat20190828A6.163.860.551.293.302.56
FNGDMicroSectors20190828ETN13.7312.797.7710.025.012.77
FNGOMicroSectors20190828ETN18.777.682.610.165.067.52
FNGUMicroSectors20190828ETN13.1317.9016.6016.101.301.81
FNGZMicroSectors20190828ETN17.525.54-1.640.647.184.90
FNHCFedNat Holdi20190828A87.2643.43-1.7616.3845.1927.05
FNIFirst Trust20190828ETF11.237.257.387.32-0.13-0.07
FNJNFinjan Holdi20190828A145.88172.53103.7296.6468.8175.89
FNKFirst Trust20190828ETF42.1432.8432.8432.840.000.00
FNKOFunko, Inc.20190828A20.3113.7312.0912.341.641.39
FNLCFirst Bancor20190828A124.1957.7849.5653.538.224.25
FNVFranco-Nevad20190828A5.964.632.583.492.051.14
FNWBFirst Northw20190828A115.6250.4045.9247.814.482.59
FNXFirst Trust20190828ETF11.048.286.786.901.491.37
FNYFirst Trust20190828ETF40.3923.0522.8022.780.250.27
FOCSFocus Financ20190828A41.3018.178.679.579.508.61
FOEFerro Corpor20190828A16.878.517.135.481.383.03
FOLDAmicus Thera20190828A10.6822.20-3.45-2.9125.6925.15
FONRFonar Corpor20190828A81.7328.7715.5716.3913.2012.39
FORForestar Gro20190828A266.3469.6841.9242.6927.7626.99
FORDForward Indu20190828A192.70106.61106.61106.610.000.00
FORKFuling Globa20190828A226.6195.69101.59101.59-5.90-5.90
FORMFormFactor I20190828A17.5110.122.343.437.786.69
FORRForrester Re20190828A91.5828.1818.2112.679.9815.51
FOSLFossil Group20190828A11.7014.281.050.3413.2313.94
FOVLiShares Focu20190828ETF17.21
FOXFox Corporat20190828A3.723.611.210.832.402.78
FOXAFox Corporat20190828A3.353.511.210.802.302.72
FOXFFox Factory20190828A36.6010.607.968.232.642.37
FPAFirst Trust20190828ETF106.3125.0915.8915.899.209.20
FPACFar Point Ac20190828A128.3488.36-75.00-75.00163.36163.36
FPAYFlexShopper,20190828A138.96104.4288.0493.5816.3810.84
FPEFirst Trust20190828ETF5.374.754.534.490.220.25
FPEIFirst Trust20190828ETF11.4716.3313.9716.072.360.26
FPHFive Point H20190828A67.6632.8522.1521.8910.7110.96
FPIFarmland Par20190828A38.0126.9023.4722.873.434.03
FPRXFive Prime T20190828A52.6361.035.987.6655.0553.37
FPXFirst Trust20190828ETF4.803.863.802.880.050.98
FPXEFirst Trust20190828ETF15.66
FPXIFirst Trust20190828ETF67.2434.2731.2331.233.043.04
FQALFidelity Qua20190828ETF10.305.615.075.290.530.32
FRFirst Indust20190828A5.953.491.471.742.011.74
FRAFFranklin Fin20190828A190.0475.1959.4754.1215.7221.07
FRAKVanEck Vecto20190828ETF39.0435.3534.1233.271.232.08
FRANFrancesca''s20190828A163.0870.7842.0347.8728.7522.91
FRBAFirst Bank20190828A210.25328.22318.14319.9610.088.26
FRBKRepublic Fir20190828A37.3786.674.384.4482.2982.23
FRCFirst Republ20190828A5.093.241.071.312.171.93
FRDFriedman Ind20190828A94.8787.2183.2983.293.923.92
FRDMFreedom 10020190828ETF32.9242.9628.7733.9914.198.97
FRELFidelity MSC20190828ETF4.286.79-1.48-0.988.277.77
FRGIFiesta Resta20190828A26.2514.937.537.767.407.17
FRIFirst Trust20190828ETF5.814.306.333.69-2.030.61
FRLGLarge Cap Gr20190828ETN81.3131.4814.2929.5217.191.96
FRMEFirst Mercha20190828A17.146.251.511.724.744.53
FROFrontline Lt20190828A14.3711.294.633.846.667.45
FRPHFRP Holdings20190828A107.1165.4060.5860.184.825.22
FRPTFreshpet, In20190828A25.1811.724.736.226.995.53
FRTFederal Real20190828A8.594.982.792.612.182.36
FRTAForterra, In20190828A60.8530.2023.7919.036.4011.17
FSBFranklin Fin20190828A47.1219.186.619.3112.569.86
FSBCFSB Bancorp,20190828A338.21
FSBWFS Bancorp,20190828A227.44134.21133.09134.001.120.21
FSCTForeScout Te20190828A26.3211.413.354.688.066.73
FSEAFirst Seacoa20190828A102.8982.5582.5582.550.000.00
FSFGFirst Saving20190828A404.82228.85228.85228.850.000.00
FSIFlexible Sol20190828A258.40157.67101.82100.7255.8656.95
FSKFS KKR Capit20190828A18.2323.6620.6418.873.024.80
FSLRFirst Solar,20190828A12.106.251.481.914.774.34
FSLYFastly, Inc.20190828A28.5617.8910.5213.017.374.87
FSMFORTUNA Silv20190828A23.5118.548.165.7510.3712.77
FSMBFirst Trust20190828ETF31.9018.3818.3818.380.000.00
FSMDFidelity Sma20190828ETF24.0126.4230.6029.93-4.18-3.51
FSPFranklin Str20190828A30.1643.0025.9530.1117.0612.90
FSSFederal Sign20190828A11.547.363.524.093.843.27
FSTAFidelity MSC20190828ETF5.166.012.105.893.910.12
FSTRFoster (Lb)20190828A100.2274.3225.5232.0848.8042.25
FSVFirstService20190828A30.5114.356.767.517.606.84
FSZFirst Trust20190828ETF31.3627.6625.4825.212.172.45
FTAFirst Trust20190828ETF4.144.591.992.332.602.26
FTACFinTech Acqu20190828A18.05
FTAGFirst Trust20190828ETF40.7211.9811.9811.980.000.00
FTAIFortress Tra20190828A17.329.884.304.395.585.49
FTCFirst Trust20190828ETF8.164.784.384.470.390.31
FTCHFarfetch Lim20190828A16.2115.758.699.297.066.45
FTCSFirst Trust20190828ETF3.392.280.420.931.861.35
FTDRfrontdoor, i20190828A16.467.001.422.255.574.75
FTECFidelity MSC20190828ETF3.532.792.352.370.440.42
FTEKFuel Tech, I20190828A258.99191.43182.41182.519.018.92
FTFTFuture FinTe20190828A230.61208.38212.48208.01-4.110.37
FTGCFirst Trust20190828ETF26.6817.5517.2217.220.320.32
FTHIFirst Trust20190828ETF30.4819.9813.6116.746.373.24
FTITechnipFMC p20190828A4.134.48-0.071.534.552.95
FTKFlotek Indus20190828A53.8641.4622.3024.6119.1616.85
FTLBFirst Trust20190828ETF39.8111.0210.8111.020.210.00
FTLSFirst Trust20190828ETF10.624.404.714.55-0.31-0.15
FTNTFortinet, In20190828A5.675.941.562.184.393.76
FTRFrontier Com20190828A15.87171.99134.43135.3837.5636.61
FTRIFirst Trust20190828ETF124.1863.8164.8463.81-1.030.00
FTSFortis Inc.20190828A2.582.650.701.091.951.56
FTSDFranklin Lib20190828ETF11.7910.419.019.011.391.39
FTSIFTS Internat20190828A52.0746.1223.3824.9922.7421.13
FTSLFirst Trust20190828ETF3.485.102.953.142.151.96
FTSMFirst Trust20190828ETF1.701.261.241.210.030.05
FTVFortive Corp20190828A4.872.870.440.572.432.30
FTXDFirst Trust20190828ETF30.397.153.673.673.473.47
FTXGFirst Trust20190828ETF24.8511.5110.7410.740.770.77
FTXHFirst Trust20190828ETF57.0615.3512.7712.772.582.58
FTXLFirst Trust20190828ETF56.4723.5923.5923.590.000.00
FTXNFirst Trust20190828ETF41.8631.9535.5831.39-3.620.56
FTXOFirst Trust20190828ETF6.593.721.682.162.041.56
FTXRFirst Trust20190828ETF10.524.618.9913.46-4.38-8.85
FUDE-TRACS UBS20190828ETN98.9453.1737.8439.6115.3213.56
FUEAB Svensk Ek20190828ETN1277.53
FULH.B. Fuller20190828A16.996.261.842.154.424.11
FULCFulcrum Ther20190828A312.51146.2586.1890.5460.0755.71
FULTFulton Finan20190828A6.855.930.540.985.394.94
FUMBFirst Trust20190828ETF28.7525.6123.0924.242.521.37
FUNCedar Fair,20190828A18.448.592.303.276.295.32
FUNCFirst United20190828A91.5836.0134.2335.571.780.44
FUNDSprott Focus20190828A47.1017.8913.4213.424.464.46
FUSBFirst US Ban20190828A66.3639.6523.8123.8115.8315.83
FUTProShares Ma20190828ETF38.5729.3231.7629.32-2.440.00
FUTYFidelity MSC20190828ETF5.224.154.374.44-0.22-0.29
FUVArcimoto, In20190828A180.86112.03104.91104.917.117.11
FVFirst Trust20190828ETF11.388.126.517.571.610.55
FVALFidelity Val20190828ETF18.7712.2112.8713.35-0.66-1.14
FVCFirst Trust20190828ETF12.2610.0510.0210.010.030.05
FVCBFVCBankcorp,20190828A85.3853.7459.8651.64-6.122.10
FVDFirst Trust20190828ETF3.232.492.672.73-0.18-0.24
FVEFive Star Se20190828A369.29463.69406.52406.5257.1757.17
FVLFirst TrustV20190828ETF16.732.582.622.62-0.04-0.04
FVRRFiverr Inter20190828A68.7732.6321.7324.2310.908.40
FWDBAdvisorShare20190828ETF115.7119.4519.4519.450.000.00
FWONALiberty Medi20190828A30.4122.9513.2013.279.759.68
FWONKLiberty Medi20190828A15.3211.092.733.448.367.65
FWRDForward Air20190828A18.188.151.601.986.556.17
FXDFirst Trust20190828ETF6.433.422.642.700.780.72
FXGFirst Trust20190828ETF7.507.295.715.971.581.32
FXHFirst Trust20190828ETF6.785.740.992.394.753.35
FXIiShares Chin20190828ETF2.585.754.925.000.820.75
FXLFirst Trust20190828ETF5.864.883.714.001.170.88
FXNFirst Trust20190828ETF16.9912.601.824.4210.788.18
FXNCFIRST NATL C20190828A479.43
FXOFirst Trust20190828ETF6.824.584.484.220.110.36
FXPProShares Ul20190828ETF2.852.51-0.85-0.623.363.13
FXRFirst Trust20190828ETF6.472.27-0.240.212.522.07
FXUFirst Trust20190828ETF5.234.954.344.680.610.27
FXZFirst Trust20190828ETF8.3910.166.938.163.242.00
FYCFirst Trust20190828ETF13.9015.6714.6415.211.030.46
FYLDCambria Fore20190828ETF78.1031.4531.4531.450.000.00
FYTFirst Trust20190828ETF51.2831.0131.0131.010.000.00
FYXFirst Trust20190828ETF10.456.084.945.181.140.90
GGENPACT LIMI20190828A4.652.102.282.53-0.18-0.44
GAACambria Glob20190828ETF23.9012.22-0.32-0.4812.5412.70
GABCGerman Ameri20190828A40.2118.207.427.8410.7810.36
GAIAGaia, Inc. C20190828A78.4742.7714.2713.1428.5029.64
GAINGladstone In20190828A19.3013.765.275.688.498.08
GALSPDR SSgA Gl20190828ETF35.7313.2112.9013.310.31-0.10
GALTGalectin The20190828A53.1241.5530.4030.3311.1411.22
GAMRETFMG Video20190828ETF56.9043.5744.7244.72-1.15-1.15
GARSGarrison Cap20190828A46.3934.3428.9728.645.375.70
GASSStealthGas,20190828A90.9328.2920.8222.047.486.25
GATXGATX Corpora20190828A18.615.550.030.845.514.71
GAZiPath Series20190828ETN36.8112.79-148.94-147.68161.73160.47
GBCIGlacier Banc20190828A11.7516.331.671.7714.6714.56
GBDCGolub Capita20190828A13.2412.767.1014.525.66-1.76
GBFiShares Gove20190828ETF8.987.145.185.181.961.96
GBILGoldman Sach20190828ETF1.490.940.860.860.080.08
GBLGAMCO Invest20190828A108.8570.0163.6062.976.417.04
GBLIGlobal Indem20190828A276.50152.14139.05133.1613.0918.99
GBRNew Concept20190828A316.61188.58163.85163.8524.7324.73
GBTGlobal Blood20190828A31.3436.3032.7333.063.603.24
GBUYGoldman Sach20190828ETF13.0113.4310.039.953.403.48
GBXThe Greenbri20190828A21.749.145.285.163.863.98
GCAPGain Capital20190828A41.8029.7624.0626.325.713.46
GCBCGreene Count20190828A124.36102.0597.1597.154.904.90
GCEClaymore/Rob20190828ETN638.20666.73666.73666.730.000.00
GCIGannett Co.,20190828A10.058.063.874.574.193.49
GCOGenesco Inc.20190828A21.2310.450.991.859.458.59
GCOWPacer Global20190828ETF52.8624.7524.0424.640.720.12
GCPGCP Applied20190828A22.6421.634.874.2316.7717.41
GDGeneral Dyna20190828A5.853.340.731.062.612.28
GDATGoldman Sach20190828ETF7.528.759.8011.30-1.04-2.55
GDDYGoDaddy Inc20190828A7.063.20-0.30-0.283.513.49
GDENGolden Enter20190828A48.5742.5311.5113.0731.0229.46
GDMAGadsden Dyna20190828ETF19.4020.1320.1320.130.000.00
GDNAGoldman Sach20190828ETF13.0210.5312.3411.84-1.80-1.30
GDOTGreen Dot Co20190828A18.587.843.093.174.764.67
GDPGoodrich Pet20190828A142.5660.9655.3155.565.655.40
GDVDPrincipal Ac20190828ETF50.53551.33551.33551.330.000.00
GDXVanEck Vecto20190828ETF3.284.821.892.382.932.45
GDXJVanEck Vecto20190828ETF2.442.310.460.311.851.99
GEGeneral Elec20190828A12.6310.045.606.384.443.66
GECGreat Elm Ca20190828A349.32123.9767.56107.3556.4116.61
GECCGreat Elm Ca20190828A29.0721.6813.4413.468.238.22
GEFGreif, Inc.20190828A24.9212.252.793.579.468.69
GEFBGreif, Inc.20190828A178.00102.5398.2497.644.294.90
GELGenesis Ener20190828A13.147.364.734.262.633.10
GEMGoldman Sach20190828ETF18.1914.1012.9214.351.18-0.25
GENGenesis Heal20190828A115.66225.42213.08213.4512.3511.97
GENCGencor Indus20190828A81.6350.8243.0442.967.787.87
GENYPrincipal Mi20190828ETF31.6010.5710.5710.570.000.00
GEOThe GEO Grou20190828A11.197.783.413.884.373.90
GEOSGeospace Tec20190828A100.0841.6818.4824.2623.2017.42
GERNGeron Corp20190828A72.8661.8649.1150.2612.7611.52
GESGuess?, Inc.20190828A7.956.372.503.333.873.04
GEVOGevo, Inc.20190828A97.8784.3822.5624.3761.8160.00
GFEDGuaranty Fed20190828A149.0148.4349.4149.41-0.98-0.98
GFFGriffon Corp20190828A20.569.063.293.775.775.29
GFINGoldman Sach20190828ETF12.5953.0244.8750.308.152.72
GFNGeneral Fina20190828A174.87134.98100.7057.1134.2877.87
GGGGraco Inc20190828A9.345.004.562.720.442.28
GHGuardant Hea20190828A22.6612.146.237.175.914.97
GHCGRAHAM HOLDI20190828A24.6819.1014.8713.844.423.59
GHLGreenhill &20190828A23.3114.072.003.4012.0710.67
GHMGraham Corpo20190828A132.8965.0261.5161.403.513.62
GHSIGuardion Hea20190828A87.9682.4175.2176.967.205.45
GHYBGoldman Sach20190828ETF12.6618.0616.4118.061.650.00
GHYGiShares US &20190828ETF18.4010.215.716.104.504.11
GIBCGI Inc.20190828A4.943.030.640.582.392.45
GIFIGulf Island20190828A81.0868.1557.4259.3110.728.84
GIGBGoldman Sach20190828ETF9.987.718.047.35-0.340.36
GIGESoFi Gig Eco20190828ETF46.3348.2848.3648.28-0.080.00
GIGMGigaMedia Lt20190828A409.41163.97163.97163.970.000.00
GIISPDR S&P Glo20190828ETF11.225.295.125.230.170.06
GIIIG-Iii Appare20190828A18.5415.1712.1111.023.074.16
GILGildan Activ20190828A4.312.170.510.631.651.52
GILDGilead Scien20190828A2.562.880.470.922.401.96
GILTGilat Satell20190828A109.6891.6077.9077.9113.7013.69
GISGeneral Mill20190828A2.212.010.900.741.121.27
GIXGigCapital2,20190828A13.19
GKOSGlaukos Corp20190828A19.468.024.795.283.232.74
GLGlobe Life I20190828A8.804.554.735.12-0.18-0.57
GLADGladstone Ca20190828A12.8110.538.388.562.151.96
GLBSGlobus Marit20190828A172.09127.8869.0183.6058.8644.28
GLBYWisdomTree Y20190828ETF47.8044.8341.2444.833.590.00
GLBZGlen Burnie20190828A60.7248.8848.8848.880.000.00
GLDDGreat Lakes20190828A16.1315.492.472.7113.0212.78
GLDICredit Suiss20190828ETF68.87160.5528.0728.28132.49132.27
GLGTD Holdings,20190828A410.43311.20254.44255.2256.7555.98
GLIBAGCI Liberty,20190828A12.227.912.614.955.312.96
GLMDGalmed Pharm20190828A439.41120.1099.35105.7120.7414.38
GLNGGolar LNG Lt20190828A14.8111.631.922.719.708.94
GLOBGLOBANT S.A.20190828A28.9615.357.859.847.505.51
GLOGGASLOG LTD20190828A21.4024.8810.7411.1914.1413.69
GLOPGASLOG PARTN20190828A20.8211.877.086.694.795.17
GLPGlobal Partn20190828A35.5416.652.383.9714.2612.67
GLPIGaming and L20190828A7.004.591.481.563.103.03
GLREGreenlight C20190828A33.7629.527.859.1221.6720.40
GLTGlatfelter20190828A27.1114.125.566.718.567.41
GLUUGlu Mobile I20190828A23.6019.5112.1810.237.339.28
GLWCorning Inco20190828A3.953.980.640.683.343.30
GLYCGlycoMimetic20190828A81.3770.8249.1047.9621.7222.86
GMGeneral Moto20190828A2.8619.5718.3617.291.232.34
GMANGoldman Sach20190828ETF13.358.485.936.632.561.86
GMDAGamida Cell20190828A523.90320.40292.68293.3027.7327.10
GMEGameStop Cor20190828A25.8820.888.169.5412.7311.34
GMEDGLOBUS MEDIC20190828A10.7118.61-0.33-0.3118.9418.92
GMFSPDR S&P Eme20190828ETF25.0212.6812.3712.310.300.36
GMHIGores Metrop20190828A99.50
GMLPGolar LNG Pa20190828A23.6515.436.617.308.828.13
GMOGeneral Moly20190828A337.73322.51250.91248.1471.6074.36
GMOMCambria Glob20190828ETF20.5112.188.899.583.292.59
GMREGlobal Medic20190828A20.7211.806.396.075.415.73
GMSGMS Inc.20190828A16.4611.306.627.084.684.22
GNAFMicroSectors20190828ETN15.0330.4416.8216.5913.6213.85
GNCGNC Holdings20190828A53.5345.5123.2129.3222.2916.18
GNCAGenocea Bios20190828A169.9585.3438.233.3047.1182.04
GNEGENIE ENERGY20190828A31.2318.07-1.922.3619.9915.72
GNKGENCO SHIPPI20190828A34.6024.618.328.3416.2916.27
GNLGlobal Net L20190828A9.1416.805.575.5511.2311.25
GNLNGreenlane Ho20190828A118.3374.9248.5852.9226.3522.00
GNMAiShares GNMA20190828ETF9.0414.592.592.6612.0111.93
GNMKGenMark Diag20190828A40.7218.268.167.1610.0911.10
GNOMGlobal X Gen20190828ETF26.9412.26-3.95-3.9816.2116.24
GNPXGenprex, Inc20190828A644.38429.62338.86338.8690.7790.77
GNRSPDR S&P Glo20190828ETF12.425.445.225.400.220.04
GNRCGENERAC HOLD20190828A11.932.08-0.85-1.852.933.93
GNTXGentex Corp20190828A5.2110.251.23-0.099.0210.35
GNTYGuaranty Ban20190828A108.1579.7680.4468.78-0.6810.97
GNUSGenius Brand20190828A415.32392.74382.37382.9110.379.83
GNWGenworth Fin20190828A22.7414.5310.6510.863.763.64
GOGrocery Outl20190828A36.1124.9314.6517.2910.287.64
GOATVanEck Vecto20190828ETF101.33155.94155.94155.940.000.00
GOAUUS Global GO20190828ETF40.3330.9028.1628.282.742.62
GOEXGlobal X Gol20190828ETF102.1377.7468.0369.079.718.67
GOGLGolden Ocean20190828A17.8115.618.087.367.538.24
GOGOGogo Inc.20190828A25.5921.4921.3421.180.150.27
GOLDBarrick Gold20190828A5.025.941.772.714.173.24
GOLFAcushnet Hol20190828A24.628.671.873.676.805.01
GOODGladstone Co20190828A15.2926.647.546.7719.1019.87
GOOGAlphabet Inc20190828A7.534.403.211.931.192.47
GOOGLAlphabet Inc20190828A6.884.833.311.131.523.70
GOOSCanada Goose20190828A9.7011.108.027.563.083.55
GOROGold Resourc20190828A29.6025.8914.2315.0811.6610.81
GOSSGossamer Bio20190828A57.3328.4711.6216.8716.8511.61
GOVTiShares U.S.20190828ETF3.752.472.232.240.240.23
GPAQGordon Point20190828A30.6227.2227.2227.220.000.00
GPCGenuine Part20190828A5.622.190.700.721.491.47
GPIGroup 1 Auto20190828A29.5410.124.705.705.424.41
GPKGraphic Pack20190828A7.4714.8611.2111.383.653.48
GPLGreat Panthe20190828A32.5542.7131.8929.2510.8213.46
GPMTGranite Poin20190828A6.885.141.241.263.903.88
GPNGlobal Payme20190828A6.856.003.313.462.702.54
GPORGulfport Ene20190828A40.6334.4610.8510.9223.6523.58
GPREGreen Plains20190828A24.1715.643.104.2312.5411.42
GPRKGEOPARK LIMI20190828A37.2922.850.072.2722.7920.58
GPROGoPro, Inc.20190828A26.7725.2116.3813.968.8211.24
GPSThe Gap, Inc20190828A6.465.251.242.144.013.11
GPXGP Strategie20190828A91.3647.9542.5246.495.421.46
GQREFlexShares G20190828ETF8.478.237.858.230.380.00
GRAW.R. Grace &20190828A10.776.102.733.613.372.49
GRAFGraf Industr20190828A23.0515.53-9.600.1625.1315.37
GRBKGreen Brick20190828A47.8537.4713.4111.4324.0626.04
GRCThe Gorman-R20190828A82.5933.0635.8631.53-2.801.53
GREKGlobal X MSC20190828ETF14.4314.2613.5413.460.730.80
GRESIQ ARB Globa20190828ETF12.099.195.8810.493.30-1.30
GRIDFirst Trust20190828ETF14.4811.8511.8511.850.010.00
GRIFGriffin Indu20190828A247.13107.00-115.23-72.18222.23179.18
GRINGrindrod Shi20190828A420.99230.54212.71217.2217.8313.32
GRMNGarmin Ltd20190828A4.623.40-0.29-0.383.693.77
GRNBVanEck Vecto20190828ETF24.4816.4916.4916.490.000.00
GRNQGreenpro Cap20190828A468.561046.291046.291046.290.000.00
GROWUS Global In20190828A174.03117.4375.3671.1242.0746.31
GRPNGroupon, Inc20190828A41.9630.8223.8322.616.988.21
GRTSGritstone On20190828A165.57130.69101.31106.3729.3724.31
GRUAB Svensk Ek20190828ETN168.9078.9858.5258.5220.4620.46
GRUBGRUBHUB INC.20190828A9.205.291.851.953.443.34
GSGoldman Sach20190828A4.673.38-0.600.923.982.45
GSATGlobalstar,20190828A62.5358.9932.0339.1126.9519.87
GSBGlobalSCAPE,20190828A51.0236.7013.9815.6122.7221.09
GSBCGreat Southe20190828A84.8740.4630.2633.3010.217.16
GSCGS Connect S20190828ETN1716.50
GSEUGoldman Sach20190828ETF56.4830.7326.1530.734.580.00
GSEWGoldman Sach20190828ETF11.479.495.678.453.821.04
GSHDGoosehead In20190828A60.5127.0110.9313.4516.0813.56
GSIEGoldman Sach20190828ETF20.258.269.048.85-0.78-0.59
GSITGSI Technolo20190828A32.5737.3226.4327.5110.899.81
GSJYGoldman Sach20190828ETF22.6622.3522.3522.350.000.00
GSKYGreenSky, In20190828A45.8019.3028.5125.24-9.21-5.94
GSLGlobal Ship20190828A358.38314.50277.69305.3136.829.20
GSLCGoldman Sach20190828ETF3.794.160.92-0.663.244.82
GSMFerroglobe P20190828A115.5489.8558.1753.2131.6736.63
GSPBarclays Ban20190828ETN19.5412.7511.7212.881.03-0.12
GSSGolden Star20190828A41.3031.7330.6422.141.089.60
GSSCGS ActiveBet20190828ETF17.6314.769.759.315.015.45
GSSTGoldman Sach20190828ETF4.8512.1712.1712.170.000.00
GSUMGridsum Hold20190828A240.63281.31146.09147.46135.22133.85
GSVGold Standar20190828A113.3598.14103.3999.66-5.26-1.52
GSYInvesco Ultr20190828ETF1.981.681.681.680.000.00
GTGoodyear Tir20190828A9.1014.498.068.396.436.09
GTEGran Tierra20190828A77.9756.9626.4727.9330.4929.04
GTESGates Indust20190828A18.2418.557.628.6910.939.85
GTHXG1 Therapeut20190828A54.2226.4012.7814.7513.5812.75
GTIMGood Times R20190828A569.84255.02199.64211.5355.3843.49
GTIPGoldman Sach20190828ETF4.9919.6918.6319.511.060.17
GTLSChart Indust20190828A21.569.953.012.546.947.41
GTNGray Televis20190828A13.8824.229.2316.8414.997.38
GTNAGray Televis20190828A823.58629.02629.02629.020.000.00
GTOInvesco Tota20190828ETF20.1514.9814.1815.390.81-0.40
GTSTriple-S Man20190828A29.6613.860.463.5113.4010.35
GTTGTT Communic20190828A25.8520.702.506.0818.2014.62
GTXGarrett Moti20190828A32.5515.105.036.6610.078.44
GTYGetty Realty20190828A18.2421.3417.4917.833.853.51
GTYHGTY Technolo20190828A75.8652.0326.5629.6425.4722.39
GUDBSage ESG Int20190828ETF38.1329.1529.1529.150.000.00
GULFWisdomTree20190828ETF188.98219.20202.91203.3616.3015.84
GUNRFlexShares G20190828ETF5.473.793.293.300.510.49
GUREGulf Resourc20190828A386.69134.69118.20118.0716.4816.62
GURUGlobal X Gur20190828ETF21.6839.2135.0735.074.144.14
GUSHDirexion Dai20190828ETF32.8229.5016.6318.4012.8711.10
GVGoldfield Co20190828A163.4179.9970.8970.799.119.20
GVAGranite Cons20190828A20.148.004.416.293.591.72
GVALCambria Glob20190828ETF25.9911.8612.9712.97-1.11-1.11
GVIiShares Inte20190828ETF7.475.295.245.260.040.03
GVIPGoldman Sach20190828ETF16.9417.8615.4315.622.432.24
GVPGSE Systems,20190828A480.07496.59269.22251.40227.36245.19
GWBGreat Wester20190828A13.9650.29-0.560.4950.8549.80
GWGHGWG Holdings20190828A621.74263.26221.89224.9841.3738.28
GWREGUIDEWIRE SO20190828A13.015.432.412.883.022.54
GWRSGlobal Water20190828A138.36104.7195.40101.999.312.72
GWWW.W. Grainge20190828A10.964.651.782.252.872.39
GWXSPDR S&P Int20190828ETF29.0214.9314.6415.010.29-0.09
GXCSPDR S&P Chi20190828ETF6.947.034.624.652.412.38
GXFGlobal X FTS20190828ETF163.5532.7744.8444.84-12.06-12.06
GXGGlobal X MSC20190828ETF38.7122.1110.3714.6911.747.42
GXGXGX Acquisito20190828A102.56
GYLDArrow Dow Jo20190828ETF30.2823.9022.4722.471.431.43
GYROGyrodyne, LL20190828A319.15
HHyatt Hotels20190828A9.143.871.391.902.491.97
HAHawaiian Hol20190828A15.9013.167.176.665.996.51
HACKETFMG Prime20190828ETF12.276.737.076.64-0.350.08
HAEHaemonetics20190828A15.146.023.164.002.862.02
HAFCHanmi Financ20190828A29.2736.543.364.5933.1831.96
HAILSPDR S&P Ken20190828ETF34.9710.95-11.3810.9522.330.00
HAINHain Celesti20190828A12.266.767.357.49-0.58-0.73
HALHalliburton20190828A5.625.081.861.913.223.17
HALLHallmark Fin20190828A50.8426.2913.6517.4712.648.82
HALOHalozyme The20190828A18.8611.943.103.448.838.49
HAPVanEck Vecto20190828ETF17.6612.8412.4012.240.440.60
HARPHarpoon Ther20190828A132.4533.4220.8324.9912.598.43
HASHasbro, Inc.20190828A7.4412.603.723.668.888.94
HASIHANNON ARMST20190828A14.7215.1511.5311.353.623.80
HAUZXtrackers In20190828ETF10.628.358.067.880.290.47
HAWXiShares Curr20190828ETF41.5322.3321.5822.330.750.00
HAYNHaynes Inter20190828A56.0528.7016.7918.2511.9110.45
HBANHuntington B20190828A7.866.552.482.644.063.90
HBBHamilton Bea20190828A110.3555.5034.4838.9321.0216.57
HBCPHome Bancorp20190828A139.9068.7671.2070.95-2.44-2.19
HBIHanesbrands,20190828A7.736.341.813.004.533.32
HBIOHarvard Bios20190828A84.0666.7943.3043.4523.4923.34
HBMHudbay Miner20190828A32.1829.495.816.2823.6623.18
HBMDHoward Banco20190828A189.6689.4867.0965.8822.3923.60
HBNCHorizon Banc20190828A23.0217.360.422.2516.9415.11
HBPHuttig Build20190828A178.99200.09197.75190.312.349.78
HCAHCA Healthca20190828A6.424.592.642.771.951.82
HCACHennessy Cap20190828A42.0550.0650.0650.060.000.00
HCAPHarvest Capi20190828A123.9958.2951.4053.826.894.47
HCATHealth Catal20190828A42.8725.8412.4014.2013.4311.64
HCCWarrior Met20190828A16.489.013.484.765.534.25
HCCHHL Acquisiti20190828A19.6316.3316.1116.110.210.21
HCCIHeritage-Cry20190828A127.9672.4044.6743.3827.7329.02
HCFTHunt Compani20190828A54.9434.0233.7433.740.280.28
HCHCHC2 Holdings20190828A76.5255.3545.2245.6510.139.71
HCIHCI Group, I20190828A56.4326.5117.1417.889.378.63
HCKTHackett Grou20190828A38.8824.209.467.7614.7416.44
HCRHi-Crush Inc20190828A68.0459.9742.4343.5317.5516.44
HCSGHealthcare S20190828A17.657.381.871.915.515.46
HDHome Depot,20190828A2.912.41-0.251.172.661.24
HDAWXtrackers MS20190828ETF97.3569.7869.7869.780.000.00
HDEFXtrackers MS20190828ETF11.147.365.836.671.540.70
HDGProShares He20190828ETF18.308.508.508.500.000.00
HDGEAdvisorShare20190828ETF17.0921.3521.4819.28-0.851.33
HDMVFirst Trust20190828ETF33.1310.2610.1810.260.080.00
HDSHD Supply Ho20190828A5.213.62-0.39-0.083.423.06
HDSNHudson Techn20190828A144.40160.10154.82161.855.28-1.75
HDViShares Core20190828ETF1.881.55-0.600.282.151.27
HEHawaiian Ele20190828A7.293.181.622.031.561.15
HEARTurtle Beach20190828A43.7148.6243.8929.604.7319.02
HEBTHebron Techn20190828A100.4361.0239.1544.0521.6916.79
HECOStrategy Sha20190828ETF17.3916.4015.7515.750.650.65
HEDJWisdomTree E20190828ETF1.772.071.211.170.860.90
HEEMiShares Curr20190828ETF15.267.918.777.82-0.860.09
HEESH&E Equipmen20190828A30.6717.279.029.168.258.11
HEFAiShares Curr20190828ETF3.542.790.661.722.131.07
HEIHEICO Corpor20190828A17.1614.713.995.2010.739.51
HEIAHEICO CORP C20190828A27.2712.105.647.266.464.84
HELEHelen Of Tro20190828A28.3516.047.949.918.106.13
HEPHolly Energy20190828A19.9917.902.635.6815.2812.22
HEPAHepion Pharm20190828A194.7595.6535.8337.2559.8258.40
HERDPacer Cash C20190828ETF32.6626.7627.2327.23-0.46-0.46
HESHess Corpora20190828A6.295.752.202.843.552.91
HESMHess Midstre20190828A39.4722.7213.4314.029.298.70
HEWCiShares Curr20190828ETF31.168.354.354.403.993.95
HEWGiShares Curr20190828ETF6.632.84-0.770.773.612.07
HEWIiShares Curr20190828ETF36.4066.8066.8066.800.000.00
HEWJiShares Curr20190828ETF3.603.211.361.921.851.29
HEWLiShares Curr20190828ETF71.2810.5210.5210.520.000.00
HEWPiShares Curr20190828ETF13.3221.918.608.6013.3113.31
HEWUiShares Curr20190828ETF42.3913.3714.0913.25-0.720.12
HEWWiShares Curr20190828ETF18.2519.3919.3919.390.000.00
HEWYiShares Curr20190828ETF60.0839.3039.3039.300.000.00
HEXOHEXO Corp.20190828A25.4920.829.9410.7910.899.88
HEZUiShares Curr20190828ETF3.452.840.721.342.121.49
HFCHOLLYFRONTIE20190828A6.994.443.443.481.000.96
HFFGHF Foods Gro20190828A637.05316.04290.84304.3425.2111.70
HFWAHeritage Fin20190828A22.3618.346.927.1611.4311.18
HFXEIQ 50 Percen20190828ETF26.4912.3712.3712.370.000.00
HFXIIQ 50 Percen20190828ETF25.5712.479.649.642.832.83
HFXJIQ 50 Percen20190828ETF24.414.114.114.110.000.00
HGSHChina HGS Re20190828A1650.07617.19442.16442.16175.04175.04
HGVHilton Grand20190828A7.824.002.771.971.232.03
HHCThe Howard H20190828A22.697.964.394.503.573.46
HHSHarte-Hanks,20190828A222.68127.2376.2283.9551.0043.28
HHTHuitao Techn20190828A388.14279.22159.47180.76119.7598.47
HIHillenbrand,20190828A11.847.765.285.902.481.87
HIBBHibbett Spor20190828A20.8410.94-0.112.3011.058.66
HIGThe Hartford20190828A3.502.540.901.101.641.45
HIHOHighway Hold20190828A321.48210.66210.66210.660.000.00
HIIHuntington I20190828A14.735.421.391.544.033.88
HILHill Interna20190828A91.1563.9021.4824.1142.4239.79
HIWHighwoods Pr20190828A4.953.273.862.56-0.600.71
HJLIHancock Jaff20190828A325.45143.24-90.46-73.36233.70216.60
HJPXiShares Curr20190828ETF36.5933.7133.7130.830.002.89
HLHecla Mining20190828A54.1143.8117.4520.6726.3623.13
HLALWahed FTSE U20190828ETF8.4527.1926.5826.620.610.57
HLFHerbalife Nu20190828A8.344.111.511.592.602.51
HLIHoulihan Lok20190828A13.134.422.181.952.242.46
HLIOHelios Techn20190828A75.9753.1332.5932.8920.5420.24
HLITHarmonic Inc20190828A18.3818.456.837.0811.6211.37
HLNEHamilton Lan20190828A26.1810.263.883.536.376.73
HLTHilton World20190828A3.753.26-0.161.663.411.60
HLXHelix Energy20190828A17.6911.074.725.626.355.45
HMHCHoughton Mif20190828A28.3720.39-0.333.2420.7217.15
HMLPHOEGH LNG PA20190828A26.9716.56-2.225.9418.7810.62
HMNHorace Mann20190828A23.118.103.082.975.025.13
HMNFHMN Financia20190828A158.3990.1090.1090.100.000.00
HMOPHartford Mun20190828ETF13.4011.7611.7611.760.000.00
HMSTHomeStreet,20190828A21.4916.171.582.2614.5913.91
HMSYHMS Holdings20190828A12.007.043.713.993.333.06
HMTVHemisphere M20190828A65.1157.0444.6946.6512.3510.38
HNDLStrategy Sha20190828ETF11.678.375.988.202.400.18
HNGRHanger Inc.20190828A44.6415.378.029.517.355.86
HNIHNI Corporat20190828A14.956.911.652.245.264.67
HNNAHennessy Adv20190828A216.8196.3041.8556.4454.4539.86
HNRGHallador Ene20190828A62.3539.4116.8018.8922.6120.52
HOFTHooker Furni20190828A65.3938.4417.0418.9021.4019.54
HOGHarley-David20190828A4.923.661.672.061.991.60
HOLDAdvisorShare20190828ETF46.1836.8736.8736.870.000.00
HOLIHollsys Auto20190828A30.1712.438.9610.013.462.42
HOLXHologic Inc20190828A4.153.090.931.242.151.85
HOMBHome BancSha20190828A10.8416.742.642.9714.1013.77
HOMEAt Home Grou20190828A16.2417.4220.198.92-2.778.50
HOMZHoya Capital20190828ETF28.8726.1326.1226.130.010.00
HONHoneywell In20190828A2.953.041.180.741.872.31
HONEHarborOne Ba20190828A12.4910.195.025.395.174.80
HOOKHOOKIPA Phar20190828A333.44180.63178.48178.002.152.63
HOPEHope Bancorp20190828A8.8731.1612.3212.7618.8418.63
HOTHHoth Therape20190828A568.06315.11348.44348.44-33.33-33.33
HOVHovnanian En20190828A64.1642.613.189.4939.4233.11
HPHelmerich &20190828A7.1314.814.985.529.839.30
HPEHewlett Pack20190828A7.749.69-2.25-1.2211.9510.93
HPPHudson Pacif20190828A6.824.212.042.262.171.95
HPQHP Inc.20190828A5.734.732.442.282.292.45
HPRHighPoint Re20190828A90.2570.2755.5657.7414.7112.52
HQYHealthEquity20190828A13.429.01-0.850.159.868.86
HRHealthcare R20190828A5.863.842.282.181.561.66
HRBH&R Block, I20190828A4.143.921.291.412.632.51
HRCHILL-ROM HOL20190828A9.975.035.222.38-0.192.66
HRIHerc Holding20190828A32.1813.866.056.067.817.80
HRLHormel Foods20190828A3.3918.772.141.8016.6416.99
HROWHarrow Healt20190828A39.0427.3410.759.8016.5917.54
HRTGHERITAGE INS20190828A15.9710.244.075.796.174.45
HRTXHeron Therap20190828A19.4314.794.134.9010.669.89
HRZNHorizon Tech20190828A38.5841.8637.1136.554.755.31
HSCHarsco Corpo20190828A14.998.211.493.246.714.97
HSCZiShares Curr20190828ETF102.2527.8420.0827.847.760.00
HSDTHelius Medic20190828A207.78176.63154.91154.9121.7221.72
HSICHenry Schein20190828A4.886.571.761.974.814.60
HSIIHeidrick & S20190828A38.9214.970.984.4114.0010.57
HSKAHeska Corp20190828A62.7332.6624.6524.438.018.23
HSPXGlobal X S&P20190828ETF30.1823.1625.8023.02-2.640.14
HSRTHartford Sho20190828ETF16.4136.9539.3940.11-2.44-3.16
HSTHost Hotels20190828A6.344.373.472.760.891.61
HSTMHealthStream20190828A28.1813.945.455.978.497.97
HSYThe Hershey20190828A3.993.010.680.902.332.11
HTHersha Hospi20190828A11.417.074.594.072.483.00
HTAHEALTHCARE T20190828A4.147.541.712.615.834.94
HTBIHomeTrust Ba20190828A39.3733.1725.4625.107.718.07
HTBKHeritage Com20190828A21.0022.42-3.32-5.7525.7428.18
HTBXHeat Biologi20190828A181.61191.59139.06166.0052.5425.59
HTECROBO Global20190828ETF136.6033.6725.2739.278.40-5.60
HTGCHercules Cap20190828A8.6611.358.508.642.852.71
HTGMHTG Molecula20190828A167.58102.7884.4185.6618.3717.12
HTHHILLTOP HOLD20190828A12.006.491.513.264.983.23
HTLDHeartland Ex20190828A12.8420.16-0.220.6220.3719.54
HTLFHeartland Fi20190828A27.6254.062.051.4752.0152.60
HTRBHartford Tot20190828ETF370.46382.09382.09382.090.000.00
HTUSHull Tactica20190828ETF62.666.836.727.230.11-0.40
HTZHertz Global20190828A10.0111.358.098.013.263.34
HUBBHubbell Inco20190828A17.876.513.954.232.562.29
HUBGHUB Group In20190828A33.579.113.695.525.474.57
HUBSHUBSPOT, INC20190828A15.247.962.643.305.324.66
HUDHudson Ltd.20190828A29.5617.299.369.927.937.36
HUMHumana Inc.20190828A7.333.411.241.332.172.08
HUNHuntsman Cor20190828A5.475.352.772.882.582.47
HURCHurco Cos In20190828A251.1771.2866.5266.754.764.53
HURNHuron Consul20190828A68.5119.848.6410.1411.209.70
HUSAHouston Amer20190828A95.8666.8865.7165.711.171.17
HUSEStrategy Sha20190828ETF13.0311.1510.7610.750.400.40
HUSVFirst Trust20190828ETF9.177.037.566.97-0.530.05
HVBCHV Bancorp,20190828A20.9920.4420.4420.440.000.00
HVTHaverty Furn20190828A21.449.832.052.157.787.68
HVTAHaverty Furn20190828A227.47
HWBKHawthorn Ban20190828A198.4554.4845.4344.059.0510.44
HWCHancock Whit20190828A16.044.66-0.12-0.124.794.78
HWCCHouston Wire20190828A122.59116.1132.5858.8783.5457.24
HWKNHawkins Inc20190828A116.1078.2263.5969.5814.638.64
HXLHexcel Corpo20190828A9.764.6211.8312.52-7.22-7.90
HYHYSTER-YALE20190828A47.2420.9515.6915.975.264.98
HYACHaymaker Acq20190828A157.47142.31142.31142.310.000.00
HYDVanEck Vecto20190828ETF1.901.611.401.420.220.19
HYDBiShares Edge20190828ETF15.193.712.403.711.320.00
HYDWXtrackers Lo20190828ETF8.847.687.687.680.000.00
HYEMVanEck Vecto20190828ETF21.658.14-3.891.2112.026.93
HYGiShares iBox20190828ETF1.150.960.460.510.500.45
HYGHiShares Inte20190828ETF7.644.194.244.21-0.05-0.02
HYGVFlexShares H20190828ETF16.0210.907.708.553.162.31
HYHGProShares Hi20190828ETF34.2621.4824.9625.96-3.49-4.48
HYIHXtrackers Hi20190828ETF302.3436.5036.5036.500.000.00
HYLBXtrackers US20190828ETF2.371.992.171.86-0.180.13
HYLDHigh Yield E20190828ETF38.2922.7018.5918.424.114.28
HYLSFirst Trust20190828ETF7.994.804.48