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 Avg20190829A7.395.812.462.873.352.94
ETF_AvgVW ETF Avg20190829ETF2.344.963.833.931.141.04
ETN_AvgVW ETN Avg20190829ETN16.0017.7711.3512.326.425.46
AAgilent Tech20190829A3.083.160.340.392.812.76
AAAlcoa Corpor20190829A6.216.872.572.634.294.24
AAAUPerth Mint P20190829ETF6.666.794.103.392.693.40
AADRAdvisorShare20190829ETF27.8611.5410.6810.680.860.86
AALAmerican Air20190829A4.144.290.841.673.452.62
AAMCAltisource A20190829A1649.79729.23328.05402.78401.18326.44
AAMEAtlantic Ame20190829A789.64828.10742.77742.7785.3385.33
AANAaron's, Inc20190829A11.426.753.731.893.024.86
AAOIApplied Opto20190829A29.4428.076.587.3521.4920.72
AAONAaon Inc20190829A43.0115.668.158.817.516.85
AAPADVANCE AUTO20190829A6.675.903.124.182.801.69
AAPLApple Inc.20190829A0.910.980.610.330.370.65
AATAMERICAN ASS20190829A11.954.771.091.073.673.69
AAUAlmaden Mine20190829A66.0556.4140.6938.5115.7217.90
AAWWAtlas Air Wo20190829A26.1017.6810.679.587.008.10
AAXJiShares MSCI20190829ETF1.571.540.521.001.020.56
AAXNAxon Enterpr20190829A17.3511.271.570.769.7010.51
ABAllianceBern20190829A17.2714.332.844.9411.509.39
ABBVABBVIE INC.20190829A2.242.111.251.180.860.93
ABCAmerisourceB20190829A5.782.950.761.532.191.42
ABCBAmeris Banco20190829A14.948.843.558.275.290.57
ABEOAbeona Thera20190829A73.4360.6631.8732.3028.7928.36
ABGAsbury Autom20190829A26.0613.647.378.036.275.61
ABIOARCA biophar20190829A219.6990.6746.6550.8844.0239.79
ABMABM Industri20190829A10.676.912.143.174.763.73
ABMDAbiomed Inc20190829A14.7910.764.846.125.934.64
ABRArbor Realty20190829A8.335.922.993.172.932.74
ABTAbbott Labor20190829A2.561.82-0.58-0.682.402.50
ABTXAllegiance B20190829A32.0815.982.693.7713.3012.21
ABUSArbutus Biop20190829A118.07101.7382.7983.8218.9417.90
ACAssociated C20190829A164.15113.50101.65101.6511.8511.85
ACAArcosa, Inc.20190829A25.5911.288.007.873.283.41
ACADAcadia Pharm20190829A15.9613.955.105.518.848.43
ACAMAcamar Partn20190829A29.3312.0212.0212.020.000.00
ACBAurora Canna20190829A17.8815.0110.0110.525.004.48
ACBIAtlantic Cap20190829A24.599.015.935.483.083.53
ACCAmerican Cam20190829A6.4113.22-0.180.7213.4012.50
ACCOAcco Brands20190829A12.698.692.593.246.095.45
ACERAcer Therape20190829A157.2066.9074.2226.12-7.3240.78
ACESALPS Clean E20190829ETF12.9296.1632.0395.5964.130.58
ACGLArch Capital20190829A5.1112.0611.4011.960.660.11
ACHCAcadia Healt20190829A13.2117.273.264.0014.0113.27
ACHVAchieve Life20190829A127.4986.8735.6138.7251.2748.16
ACIAAcacia Commu20190829A6.474.121.251.982.872.14
ACIOAptus Collar20190829ETF55.5224.2424.0024.220.240.02
ACIUAC Immune SA20190829A119.7382.8853.4056.8229.4826.06
ACIWACI Worldwid20190829A6.923.880.630.873.253.01
ACLSAxcelis Tech20190829A23.1610.04-1.66-0.4211.6910.46
ACMAecom20190829A6.034.111.321.462.792.65
ACMRACM Research20190829A53.7035.6725.4120.0510.2615.63
ACNAccenture PL20190829A3.192.661.501.571.161.09
ACNBACNB Corp20190829A140.8386.2667.9267.1418.3319.11
ACORAcorda Thera20190829A38.4628.2413.1815.4615.0712.77
ACREAres Commerc20190829A13.339.476.405.393.074.07
ACRSAclaris Ther20190829A105.0265.7246.9153.2818.8212.45
ACRXAcelRx Pharm20190829A43.0734.2212.8416.7821.3817.44
ACSGXtrackers MS20190829ETF29.52
ACSIAmerican Cus20190829ETF10.1532.2935.5625.97-3.276.32
ACSTAcasti Pharm20190829A60.4261.1031.5134.9029.5726.19
ACTAdvisorShare20190829ETF22.9412.8412.6412.540.200.30
ACTGAcacia Resea20190829A88.1257.1449.1249.438.027.71
ACTTAct II Globa20190829A41.2942.5640.3942.322.170.24
ACUAcme United20190829A146.4693.8732.2732.5161.6061.36
ACWFiShares Edge20190829ETF31.4826.2525.7626.520.49-0.27
ACWIiShares MSCI20190829ETF1.441.300.320.310.980.99
ACWViShares Edge20190829ETF6.684.613.533.861.080.75
ACWXiShares MSCI20190829ETF2.261.840.460.751.381.09
ACYAeroCentury20190829A822.20544.24544.24544.240.000.00
ADBEAdobe Inc.20190829A5.123.971.552.052.421.92
ADCAgree Realty20190829A9.009.391.441.557.957.84
ADESAdvanced Emi20190829A28.3224.4314.9114.179.5210.25
ADIAnalog Devic20190829A3.392.610.490.912.121.70
ADILAdial Pharma20190829A314.91220.10138.2899.4881.82120.62
ADMArcher Danie20190829A2.862.760.720.752.042.01
ADMAADMA Biologi20190829A33.8428.1111.5612.9416.5515.17
ADMPAdamis Pharm20190829A80.3161.6540.0147.4121.6414.24
ADMSAdamas Pharm20190829A39.0233.7514.3314.0819.4219.68
ADNTAdient plc O20190829A17.5421.633.893.9117.7417.73
ADPAutomatic Da20190829A3.862.280.240.622.041.66
ADPTAdaptive Bio20190829A51.5926.159.5913.9216.5612.23
ADREInvesco BLDR20190829ETF30.2116.6212.6612.663.963.96
ADROAduro Biotec20190829A130.1398.0485.1482.8812.9015.16
ADSAlliance Dat20190829A7.6921.3330.9925.20-9.65-3.87
ADSKAutodesk Inc20190829A3.862.490.541.251.951.25
ADSWAdvanced Dis20190829A3.083.322.392.580.940.75
ADTADT Inc.20190829A21.6521.7615.0515.956.715.81
ADTNAdtran Inc20190829A22.7726.515.495.5021.0221.00
ADUSAddus HomeCa20190829A39.1116.087.299.108.806.98
ADVMAdverum Biot20190829A26.9914.833.716.2011.128.63
ADXSAdvaxis, Inc20190829A113.70140.6238.0980.39102.5460.23
AEAdams Resour20190829A91.6333.5929.6628.483.935.11
AEEAmeren Corpo20190829A2.564.613.113.251.511.37
AEGNAegion Corp20190829A20.2828.422.933.9525.4924.47
AEHRAehr Test Sy20190829A241.74107.7852.2552.2555.5355.53
AEISAdvanced Ene20190829A25.5916.157.5610.118.596.04
AELAmerican Equ20190829A12.157.786.216.501.581.28
AEMAgnico Eagle20190829A4.574.451.361.483.092.98
AEMDAETHLON MEDI20190829A486.68592.35557.84559.0034.5133.35
AEOAmerican Eag20190829A6.195.30-1.140.666.444.64
AEPAmerican Ele20190829A2.891.680.930.610.761.07
AERAercap Holdi20190829A6.973.610.300.613.323.00
AERIAerie Pharma20190829A23.3112.783.895.478.887.30
AESAES Corporat20190829A6.838.932.462.796.476.16
AESEAllied Espor20190829A243.50148.96123.59129.2025.3719.76
AEYADDvantage T20190829A201.78215.7185.4485.44130.27130.27
AEYEAudioEye, In20190829A258.55187.61149.23152.7638.3834.85
AEZSAeterna Zent20190829A104.91122.497.2615.67115.23106.83
AFCAllied Capit20190829A29.4417.6013.5714.434.043.17
AFGAmerican Fin20190829A9.814.080.350.383.733.71
AFHAtlas Financ20190829A350.72260.18163.12196.5197.0563.67
AFIArmstrong Fl20190829A25.9314.866.547.538.327.34
AFIFAnfield Univ20190829ETF66.1325.1124.3424.420.770.69
AFINAmerican Fin20190829A31.1243.6439.2939.514.354.13
AFKVanEck Vecto20190829ETF41.72122.7660.0860.0862.6862.68
AFLAflac Inc.20190829A2.275.650.851.724.813.94
AFMDAffimed N.V.20190829A49.0333.5910.9014.4022.6919.19
AFTYPacer CSOP F20190829ETF22.6828.6628.6328.630.030.03
AFYAAfya Limited20190829A97.4562.7848.1950.5614.5912.22
AGFIRST MAJEST20190829A9.299.592.824.196.775.39
AGBAAGBA Acquisi20190829A50.38
AGCOAGCO Corpora20190829A9.175.622.712.792.912.83
AGEAgeX Therape20190829A120.4591.9523.9228.5368.0363.43
AGENAgenus Inc.20190829A35.3829.5014.7512.5514.7616.96
AGFSAgroFresh So20190829A115.2083.0853.1452.4529.9430.63
AGGiShares Core20190829ETF0.880.710.560.570.150.14
AGGPIQ Enhanced20190829ETF8.177.077.126.43-0.050.64
AGGYWisdomTree Y20190829ETF5.624.413.984.110.440.30
AGIAlamos Gold20190829A14.2314.540.843.6613.7110.89
AGIOAgios Pharma20190829A21.2711.392.933.588.467.82
AGLEAeglea BioTh20190829A78.4755.1928.5529.9426.6425.25
AGMFederal Agri20190829A63.6733.8226.6126.977.216.85
AGMAFederal Agri20190829A285.74
AGMHAGM Group Ho20190829A649.20231.15139.19183.4591.9647.71
AGNAllergan plc20190829A2.243.823.253.070.580.75
AGNCAGNC Investm20190829A6.806.061.161.554.904.51
AGNDWisdomTree T20190829ETF13.5523.7922.2122.211.591.59
AGOAssured Guar20190829A8.923.641.221.302.422.34
AGRAvangrid, In20190829A7.484.982.413.412.571.56
AGROADECOAGRO S.20190829A23.2014.127.306.986.827.14
AGRXAgile Therap20190829A121.5393.4837.8769.8255.6123.66
AGSPlayAGS, Inc20190829A45.2519.736.537.0013.1912.73
AGTiShares MSCI20190829ETF70.8730.5725.0128.015.562.56
AGTCApplied Gene20190829A152.9596.3846.1733.0450.2163.34
AGXArgan, Inc20190829A27.3911.855.075.686.786.17
AGYSAgilysys, In20190829A30.4516.0010.098.485.907.52
AGZiShares Agen20190829ETF4.323.152.983.160.17-0.01
AGZDWisdomTree T20190829ETF29.2913.0113.3613.36-0.35-0.35
AHCA.H. Belo Co20190829A105.9157.7578.6465.68-20.89-7.93
AHHArmada Hoffl20190829A14.2829.095.694.3123.4124.78
AHPIAllied Healt20190829A1814.631708.041708.041708.040.000.00
AHTAshford Hosp20190829A38.9343.9925.8227.9118.1916.29
AIArlington As20190829A20.6116.936.749.2810.197.65
AIAiShares Asia20190829ETF10.005.755.575.310.190.45
AIEQAI Powered E20190829ETF24.7618.3716.6516.571.721.81
AIGAmerican Int20190829A2.864.132.991.591.152.56
AIHSSenmiao Tech20190829A456.19293.2624.2947.24268.97246.02
AIIQAI Powered I20190829ETF22.7073.1573.1573.150.000.00
AIMCAltra Indust20190829A20.2611.353.613.507.747.85
AIMTAimmune Ther20190829A18.4523.353.845.1319.5118.21
AINAlbany Inter20190829A15.045.891.271.804.624.09
AINCAshford Inc.20190829A279.61146.9059.86115.0487.0431.86
AINVApollo Inves20190829A8.1818.892.121.7416.7617.15
AIQGlobal X Fut20190829ETF38.5725.0025.0025.000.000.00
AIRAAR Corp.20190829A18.857.973.103.734.874.24
AIRGAirgain, Inc20190829A82.5841.2811.9418.5029.3422.78
AIRIAir Industri20190829A178.79138.99112.32121.9826.6717.01
AIRRFirst Trust20190829ETF12.664.504.975.04-0.48-0.55
AIRTAir T Inc20190829A1374.93322.42322.42322.420.000.00
AITApplied Indu20190829A20.658.763.383.265.385.50
AIVApartment In20190829A4.851.760.260.931.500.83
AIZAssurant, In20190829A5.793.561.671.561.892.00
AJGArthur J. Ga20190829A4.162.03-0.050.412.081.62
AJRDAerojet Rock20190829A12.715.623.324.512.301.11
AJXGreat Ajax C20190829A21.1710.186.667.553.522.63
AKAMAkamai Techn20190829A4.295.782.572.513.213.28
AKBAAkebia Thera20190829A42.4224.016.045.9317.9718.08
AKCAAkcea Therap20190829A58.2732.5620.3820.5712.1811.99
AKERAkers Biosci20190829A229.62174.25170.40168.553.855.70
AKGAsanko Gold20190829A87.88118.04132.08103.06-14.0414.98
AKRAcadia Realt20190829A11.006.695.435.561.271.14
AKROAkero Therap20190829A167.6962.0333.6743.2628.3618.77
AKRXAkorn, Inc.20190829A35.2526.765.824.3220.9422.45
AKTSAKOUSTIS TEC20190829A33.8329.6613.6615.9516.0013.70
ALAir Lease Co20190829A9.534.15-0.420.104.564.05
ALBAlbemarle Co20190829A4.782.500.301.052.211.45
ALBOAlbireo Phar20190829A110.3358.4544.6947.5513.7610.90
ALCAlcon Inc. O20190829A4.632.610.650.961.961.64
ALCOAlico Inc20190829A197.13123.0487.25115.8135.797.23
ALDXAldeyra Ther20190829A65.8740.5822.0722.2218.5118.37
ALEALLETE, Inc.20190829A12.069.303.814.005.495.30
ALECAlector, Inc20190829A41.2824.849.6711.3415.1713.50
ALEXAlexander &20190829A17.7411.046.175.864.875.18
ALFAAlphaClone A20190829ETF26.4125.4539.30-75.85-13.85101.30
ALGAlamo Group,20190829A33.9614.268.429.655.844.61
ALGNAlign Techno20190829A8.855.941.582.184.363.76
ALGRAllegro Merg20190829A42.08
ALGTAllegiant Tr20190829A34.8312.343.826.078.526.27
ALIMAlimera Scie20190829A335.42263.24105.25125.89157.99137.35
ALJJALJ Regional20190829A977.94579.95579.95579.950.000.00
ALKAlaska Air G20190829A7.613.621.171.822.451.80
ALKSAlkermes Inc20190829A14.5112.970.712.0112.2610.96
ALLThe Allstate20190829A3.281.780.180.501.601.29
ALLEAllegion Pub20190829A6.163.821.591.662.232.16
ALLKAllakos Inc.20190829A47.6417.569.7810.857.796.71
ALLOAllogene The20190829A59.0824.4013.6615.5010.748.90
ALLTAllot Ltd. O20190829A32.6621.950.022.1021.9319.85
ALLYAlly Financi20190829A3.342.670.831.141.851.53
ALNAAllena Pharm20190829A218.9957.5035.8736.4521.6321.05
ALNYAlnylam Phar20190829A17.2710.223.535.206.695.02
ALOAlio Gold In20190829A144.43211.12178.3268.5332.80142.59
ALOTAstroNova, I20190829A161.1158.3947.9861.0910.41-2.70
ALPNAlpine Immun20190829A1598.57498.29444.69451.3253.5946.97
ALRMAlarm.com Ho20190829A18.4515.490.563.8814.9311.61
ALRNAileron Ther20190829A137.69214.45132.98135.4681.4778.99
ALSKAlaska Commu20190829A104.5368.1357.3057.6310.8310.50
ALSNALLISON TRAN20190829A7.034.301.672.212.632.09
ALTAltimmune, I20190829A77.2554.1343.2042.5810.9311.56
ALTMAltus Midstr20190829A56.8234.5929.3027.955.296.64
ALTRAltair Engin20190829A22.4228.215.2613.7822.9514.43
ALTSProShares Mo20190829ETF31.5899.7234.1999.7265.530.00
ALTYGlobal X Sup20190829ETF45.5433.4930.3930.423.113.07
ALVAutoliv, Inc20190829A9.375.433.003.002.422.43
ALXAlexander's20190829A52.4032.8421.6327.2410.353.95
ALXNAlexion Phar20190829A8.135.854.715.391.140.46
ALYAAlithya Grou20190829A107.07211.26176.56179.1934.7032.08
AMAntero Midst20190829A14.0311.154.275.166.895.97
AMAGAMAG Pharmac20190829A17.159.6114.9815.40-5.38-5.79
AMALAmalgamated20190829A110.9975.5054.3159.2121.1916.29
AMATApplied Mate20190829A2.352.560.520.712.041.85
AMBAAmbarella, I20190829A18.3517.728.768.308.969.41
AMBCAmbac Financ20190829A19.439.643.573.086.076.56
AMCAMC ENTERTAI20190829A9.657.693.563.664.124.02
AMCAiShares Russ20190829ETF15.178.876.326.692.552.17
AMCIAMCI Acquisi20190829A28.8414.4411.1111.113.333.33
AMCRAmcor plc Or20190829A10.8010.043.853.966.196.08
AMCXAMC Networks20190829A13.3224.792.983.2121.8121.58
AMDAdvanced Mic20190829A3.172.791.070.681.722.11
AMEAmetek, Inc.20190829A4.722.970.981.681.991.29
AMEDAmedisys Inc20190829A16.608.122.772.765.355.36
AMEHApollo Medic20190829A71.9532.206.477.8825.7224.31
AMGAffiliated M20190829A7.883.931.141.162.792.77
AMGNAmgen Inc20190829A3.822.530.470.882.071.66
AMHAMERICAN HOM20190829A4.113.933.303.450.630.48
AMJJP Morgan Al20190829ETN4.524.552.012.242.532.30
AMKAssetMark Fi20190829A71.4629.959.4315.3620.5214.59
AMKRAmkor Techno20190829A14.7034.9422.4423.4112.5111.53
AMLPAlerian MLP20190829ETF11.007.335.275.512.051.81
AMNAMN Healthca20190829A11.726.112.342.683.783.43
AMNBAmerican Nat20190829A160.49110.5982.0994.5928.5116.00
AMOMQraft AI-Enh20190829ETF45.34226.53-137.28-72.20363.81298.74
AMOTAllied Motio20190829A112.7250.9833.9433.8517.0417.12
AMPAmeriprise F20190829A7.293.91-0.91-1.314.825.22
AMPEAmpio Pharma20190829A94.53143.1762.1775.8581.0067.31
AMPHAmphastar Ph20190829A22.7417.772.372.2115.4015.56
AMPYAmplify Ener20190829A27.4713.674.905.308.778.37
AMRBAmerican Riv20190829A330.03369.01369.00369.010.020.00
AMRCAmeresco, In20190829A28.2415.778.039.227.746.55
AMRHAmeri Holdin20190829A38.4288.5867.0269.3421.5619.24
AMRKA-Mark Preci20190829A304.98257.41242.86246.1514.5511.26
AMRSAmyris Inc.20190829A52.4142.3042.2841.180.021.13
AMRXAmneal Pharm20190829A40.8831.5623.0822.138.489.43
AMSAmerican Sha20190829A402.08569.19338.69580.60230.50-11.42
AMSCAmerican Sup20190829A49.8920.115.973.5014.1416.61
AMSFAMERISAFE, I20190829A29.6913.076.097.546.985.53
AMSWAAmerican Sof20190829A44.3786.08-26.64-12.87112.7298.94
AMTAmerican Tow20190829A4.073.571.540.892.022.68
AMTBAmerant Banc20190829A138.0261.9342.1944.5319.7417.40
AMTBBAmerant Banc20190829A646.86521.59501.46501.4620.1320.13
AMTDTD Ameritrad20190829A3.583.24-0.180.503.432.74
AMTXAemetis, Inc20190829A247.38131.2992.42107.5638.8723.72
AMUETRACS Aleri20190829ETN11.469.958.898.961.091.06
AMUBETRACS Aleri20190829ETN50.00
AMWDAmerican Woo20190829A29.7313.918.549.635.374.29
AMZAInfraCap MLP20190829ETF20.7918.0414.7116.643.331.40
AMZNAmazon.Com I20190829A2.971.990.630.991.361.00
ANAutoNation,20190829A9.675.221.551.803.673.42
ANABAnaptysBio,20190829A37.9616.885.396.5011.4910.38
ANATAmerican Nat20190829A57.6533.0825.1927.507.645.58
ANDEAndersons In20190829A31.2220.615.114.3215.5016.29
ANETArista Netwo20190829A8.564.650.671.543.993.12
ANFAbercrombie20190829A8.2115.6910.539.725.175.99
ANGIANGI Homeser20190829A14.9514.322.393.1611.9311.16
ANGLVanEck Vecto20190829ETF12.218.037.767.710.270.33
ANGOAngioDynamic20190829A24.0313.715.024.968.688.74
ANHAnworth Mort20190829A31.8127.9419.6623.378.294.57
ANIKAnika Therap20190829A45.5552.164.225.1147.9447.04
ANIPANI Pharmace20190829A47.2718.3310.3011.278.037.06
ANIXAnixa Biosci20190829A89.2935.5224.2924.5111.2211.00
ANSSAnsys Inc20190829A10.076.112.381.483.734.63
ANTMANTHEM, INC.20190829A5.682.760.390.702.362.05
ANYSphere 3D Co20190829A323.52337.95330.29324.467.6613.48
AOAiShares Core20190829ETF7.334.063.563.780.500.28
AOBCAmerican Out20190829A14.5512.227.848.944.373.28
AOKiShares Core20190829ETF10.835.584.955.230.630.36
AOMiShares Core20190829ETF8.424.703.864.100.840.60
AONAon plc Clas20190829A5.593.761.721.882.041.88
AORiShares Core20190829ETF13.079.295.335.333.953.96
AOSA.O. Smith C20190829A5.305.091.921.843.173.25
AOSLAlpha and Om20190829A42.2833.239.084.9924.1528.24
APAmpco-Pittsb20190829A105.4646.2632.6932.5213.5613.74
APAApache Corpo20190829A5.004.101.241.092.863.01
APAMARTISAN PART20190829A13.797.330.550.826.786.51
APDAir Products20190829A5.203.111.682.471.420.63
APDNApplied DNA20190829A342.92279.71172.39172.77107.32106.94
APEIAmerican Pub20190829A44.9116.451.073.3315.3813.12
APENApollo Endos20190829A451.60233.43198.49199.0734.9434.36
APEXApex Global20190829A259.99238.4646.2350.98192.23187.48
APHAmphenol Cor20190829A4.722.640.811.891.830.75
APHAAphria Inc.20190829A15.8114.3811.2111.753.162.61
APLEApple Hospit20190829A6.446.204.354.381.851.82
APLSApellis Phar20190829A43.8413.225.757.107.476.12
APLTApplied Ther20190829A591.26400.54427.73397.37-27.183.17
APMAptorum Grou20190829A207.07144.0227.2527.25116.76116.76
APOApollo Globa20190829A15.297.601.282.946.314.65
APOGApogee Enter20190829A24.5914.844.215.9510.638.89
APPFAppFolio, In20190829A43.4514.965.095.089.869.88
APPNAppian Corpo20190829A20.3110.665.056.635.614.03
APPSDigital Turb20190829A14.4713.382.453.3710.9310.00
APRNBlue Apron H20190829A58.2152.0835.9539.3916.1312.68
APTAlpha Pro Te20190829A237.8260.174.4841.6055.6818.56
APTOAptose Biosc20190829A63.6958.929.1519.6149.7739.31
APTSPreferred Ap20190829A14.8529.8325.9424.974.045.12
APTVAptiv PLC20190829A5.6612.770.681.0612.0911.72
APTXAptinyx Inc.20190829A116.29105.4846.4435.5959.0469.88
APVOAptevo Thera20190829A57.2359.0334.2139.2724.8219.76
APWCAsia Pacific20190829A413.57285.16285.16285.160.000.00
APYApergy Corpo20190829A21.267.391.282.186.115.21
APYXApyx Medical20190829A110.3866.4358.4168.488.03-2.04
AQBAquaBounty T20190829A122.15192.03-45.34-18.56237.37210.59
AQMSAqua Metals,20190829A74.4058.6924.5534.5134.1524.18
AQNAlgonquin Po20190829A8.7633.7632.7932.000.961.83
AQSTAquestive Th20190829A200.7984.3729.9335.2654.4449.10
AQUAEvoqua Water20190829A12.337.992.202.785.795.20
ARANTERO RESOU20190829A30.1926.239.8411.0916.3815.13
ARAAmerican Ren20190829A54.7020.4037.9018.79-17.501.61
ARAVAravive, Inc20190829A379.90187.05145.52150.8441.5336.20
ARAYAccuray Inco20190829A42.2041.0123.9121.4017.0919.61
ARCARC Document20190829A108.9342.0717.6234.6924.457.38
ARCBArcBest Corp20190829A37.3627.8611.009.2716.8618.59
ARCCAres Capital20190829A5.414.822.091.922.732.90
ARCEArco Platfor20190829A137.4970.1062.4666.467.653.64
ARCHArch Coal, I20190829A21.3411.815.505.726.316.09
ARCMArrow Reserv20190829ETF102.24
ARCOARCOS DORADO20190829A22.0911.433.237.388.194.04
ARCTArcturus The20190829A137.73124.2177.8979.4446.3244.77
ARDArdagh Group20190829A50.7821.5012.5215.108.986.40
ARDSAridis Pharm20190829A464.58213.00191.36195.6421.6417.36
ARDXArdelyx, Inc20190829A50.6153.2023.4425.7529.7627.45
AREAlexandria R20190829A5.772.250.610.621.641.63
ARECAMERICAN RES20190829A431.18213.27183.35192.7729.9220.50
ARESAres Managem20190829A13.204.543.033.911.510.64
ARGOArgo Group I20190829A28.157.144.374.222.772.92
ARGTGlobal X MSC20190829ETF20.6419.1315.8917.063.232.06
ARIAPOLLO COMME20190829A5.624.213.053.241.150.94
ARKFARK Fintech20190829ETF30.2319.2818.7718.780.510.50
ARKGARK Genomic20190829ETF17.546.10-0.74-0.886.846.99
ARKKARK Innovati20190829ETF12.4810.7510.1811.330.57-0.58
ARKQARK Autonomo20190829ETF18.9232.7320.9020.6911.8312.04
ARKRArk Restaura20190829A203.85120.9299.9799.9720.9420.94
ARKWARK Next Gen20190829ETF8.447.053.684.143.382.91
ARLAmerican Rea20190829A330.24192.0118.20-15.52173.81207.53
ARLOArlo Technol20190829A33.5826.1419.5917.066.559.08
ARLPAlliance Res20190829A19.5814.257.407.896.856.36
ARMKARAMARK20190829A4.153.620.690.882.932.74
ARMPArmata Pharm20190829A379.51259.02208.15208.1550.8750.87
ARNAArena Pharma20190829A22.2511.676.877.224.794.45
ARNCArconic Corp20190829A4.156.142.453.813.702.34
AROCArchrock Inc20190829A10.8510.504.495.176.015.33
AROWArrow Financ20190829A54.6343.4612.5713.9830.8929.48
ARPOAerpio Pharm20190829A147.17215.07-94.3136.23309.39178.84
ARRARMOUR Resid20190829A6.935.781.180.784.605.00
ARTLArtelo Biosc20190829A647.65455.48424.25423.9031.2231.57
ARTNAArtesian Res20190829A92.02138.72110.82111.0627.8927.66
ARTWArts-Way Man20190829A378.7271.8332.4663.9739.377.86
ARVNArvinas, Inc20190829A79.9427.3619.8821.167.486.20
ARWArrow Electr20190829A8.235.071.552.673.512.40
ARWRArrowhead Re20190829A13.9111.273.476.277.805.00
ARYAARYA Science20190829A108.229.819.819.810.000.00
ASBAssociated B20190829A5.694.711.811.452.903.26
ASCARDMORE SHIP20190829A35.5719.556.747.9312.8111.63
ASEAGlobal X FTS20190829ETF166.39120.73120.73120.730.000.00
ASETFlexShares R20190829ETF60.3139.6236.7836.782.842.84
ASFIAsta Funding20190829A178.6998.6799.2599.25-0.57-0.57
ASGNASGN Incorpo20190829A13.938.521.613.216.915.31
ASHAshland Glob20190829A7.694.091.121.412.972.68
ASHRXtrackers Ha20190829ETF3.688.597.116.861.481.73
ASHSXtrackers Ha20190829ETF17.5412.5912.2112.090.370.50
ASHXXtrackers MS20190829ETF22.2820.4420.4420.440.000.00
ASIXAdvanSix Inc20190829A30.0912.684.415.138.277.55
ASMAvino Silver20190829A79.9082.0870.6768.5211.4113.56
ASMBAssembly Bio20190829A67.3345.0917.8518.9427.2426.15
ASNAAscena Retai20190829A81.62105.5894.52101.4711.064.11
ASPNAspen Aeroge20190829A217.71127.90116.83114.1411.0713.76
ASPSAltisource P20190829A70.7952.3349.2250.553.111.78
ASPUASPEN GROUP,20190829A114.23105.1354.8874.4550.3130.74
ASRTAssertio The20190829A75.5252.1225.6325.3726.4826.75
ASRVAmeriServ Fi20190829A128.3683.5587.0087.00-3.45-3.45
ASTCAstrotech Co20190829A396.33232.59199.54202.1333.0530.46
ASTEAstec Indust20190829A43.2825.388.198.2317.2017.15
ASURAsure Softwa20190829A47.3725.0912.9013.4712.1911.62
ASYSAmtech Syste20190829A49.7740.75-1.031.4841.7839.28
ATAtlantic Pow20190829A44.1234.1517.0821.3617.0712.78
ATECAlphatec Hol20190829A42.9445.7617.8819.8427.8925.92
ATENA10 NETWORKS20190829A16.9413.143.564.679.588.48
ATEXAnterix Inc.20190829A72.2835.6614.5215.5221.1420.14
ATGEAdtalem Glob20190829A11.245.351.732.943.622.41
ATHAthene Holdi20190829A6.809.826.207.763.632.09
ATHXAthersys, In20190829A76.8557.0938.0435.7719.0520.28
ATIAllegheny Te20190829A7.505.420.771.454.653.96
ATIFATIF Holding20190829A358.51182.613.876.45178.74176.15
ATKRAtkore Inter20190829A13.186.793.103.903.682.96
ATLCAtlanticus H20190829A292.31169.5369.7673.0599.7796.48
ATLOAMES Nationa20190829A154.1593.9672.0981.5021.8612.45
ATMPiPath Select20190829ETF14.0812.0511.1211.860.930.19
ATNIATN Internat20190829A42.6128.5611.0016.9117.5611.65
ATNMActinium Pha20190829A190.32163.28142.24143.2221.0420.06
ATNXAthenex, Inc20190829A25.9624.329.129.1115.1915.21
ATOAtmos Energy20190829A4.654.300.000.274.304.02
ATOMAtomera Inco20190829A157.88226.80101.42103.14125.38123.66
ATOSAtossa Thera20190829A123.4094.7975.8676.2518.9318.54
ATRAptarGroup,20190829A15.396.532.882.913.653.62
ATRAAtara Biothe20190829A31.4115.433.818.6811.636.75
ATRCAtriCure, In20190829A25.459.524.405.025.124.50
ATROAstronics Co20190829A20.5810.543.043.887.506.66
ATRSAntares Phar20190829A30.4827.6820.1619.377.428.24
ATSGAir Transpor20190829A18.8211.071.092.039.989.03
ATTOAtento S.A.20190829A97.9165.2038.4941.2026.7124.00
ATUSAltice USA,20190829A3.733.53-0.290.453.823.08
ATVIActivision B20190829A2.934.421.142.523.281.90
ATXIAvenue Thera20190829A179.4370.4354.9264.6215.505.81
AUBAtlantic Uni20190829A17.996.162.412.913.753.25
AUBNAuburn Natio20190829A408.93217.47217.47217.470.000.00
AUDCAudioCodes L20190829A29.9726.974.495.1422.4821.83
AUGAuryn Resour20190829A163.13129.85105.99122.1523.867.69
AUMNGolden Miner20190829A149.37188.36178.97181.089.397.28
AUPHAurinia Phar20190829A24.8123.2311.1513.6112.089.62
AUSFGlobal X Ada20190829ETF23.7216.9615.4216.961.540.00
AUTOAutoWeb, Inc20190829A791.94697.18664.48663.1532.7134.04
AUYYamana Gold,20190829A27.7724.377.979.8016.3814.55
AVAAvista Corpo20190829A10.215.932.382.573.553.36
AVAVAeroVironmen20190829A34.4124.2610.8210.3713.4413.89
AVBAvalonBay Co20190829A6.172.750.670.842.081.91
AVCOAvalon Globo20190829A147.75130.4797.57100.7532.9029.72
AVDAmerican Van20190829A31.1821.845.538.8416.3113.01
AVEOAVEO Pharmac20190829A28.4943.8937.5241.056.372.84
AVGOBroadcom Inc20190829A4.893.200.601.432.611.77
AVGRAvinger, Inc20190829A112.9185.5262.4764.0123.0521.52
AVIDAvid Technol20190829A30.5026.558.9111.1817.6515.37
AVLRAvalara, Inc20190829A18.6117.926.657.0811.2810.85
AVNSAvanos Medic20190829A18.357.951.852.016.105.93
AVNWAviat Networ20190829A104.4135.96-8.37-8.3744.3444.34
AVROAVROBIO, Inc20190829A84.7043.8326.0229.3817.8114.45
AVTAvnet, Inc.20190829A8.338.933.945.015.003.93
AVTRAvantor, Inc20190829A13.486.422.623.343.813.08
AVXLAnavex Life20190829A81.1266.4941.7835.8824.7130.61
AVYAvery Dennis20190829A6.666.700.801.085.895.62
AVYAAvaya Holdin20190829A11.526.802.472.214.344.59
AWIArmstrong Wo20190829A10.244.72-0.341.335.073.40
AWKAmerican Wat20190829A4.987.004.665.602.341.39
AWRAmerican Sta20190829A11.499.380.662.068.727.32
AWREAware Inc20190829A109.6785.2933.1933.1952.1052.10
AWTMAware Ultra-20190829ETF9.483.973.973.970.000.00
AWXAvalon Holdi20190829A220.5481.3673.1973.198.178.17
AXAxos Financi20190829A12.347.592.142.995.454.61
AXASAbraxas Petr20190829A90.8580.5526.4143.8454.1436.71
AXDXAccelerate D20190829A59.3825.16-0.93-1.0926.0926.26
AXEAnixter Inte20190829A26.4812.354.336.758.025.60
AXGNAxogen, Inc.20190829A31.5628.399.5216.3218.8712.07
AXGTAxovant Gene20190829A81.1846.23-10.9717.6457.2028.60
AXJLWisdomTree A20190829ETF28.7125.6325.5225.520.110.11
AXLAmerican Axl20190829A16.5012.556.267.156.285.39
AXLAAxcella Heal20190829A492.10514.47355.22355.18159.25159.30
AXNXAxonics Modu20190829A61.2030.1723.6625.196.514.98
AXPAmerican Exp20190829A2.302.461.011.141.451.32
AXRAMREP Corpor20190829A545.22164.1553.7941.39110.35122.76
AXSAxis Capital20190829A6.162.920.520.872.402.05
AXSMAxsome Thera20190829A23.0814.167.427.006.747.16
AXTAAxalta Coati20190829A3.773.351.181.382.171.96
AXTIAXT Inc20190829A52.2027.1317.5616.349.5710.78
AXUAlexco Resou20190829A43.9940.5526.1325.1114.4215.45
AYAtlantica Yi20190829A9.6725.030.601.1124.4423.92
AYIAcuity Brand20190829A19.077.293.883.993.413.30
AYTUAytu BioScie20190829A360.28192.62236.31244.40-43.69-51.78
AYXAlteryx, Inc20190829A11.347.332.242.295.095.05
AZOAutoZone, In20190829A12.436.362.963.423.252.84
AZPNAspen Techno20190829A15.988.996.145.702.853.30
AZREAzure Power20190829A112.25116.4544.7344.7971.7271.66
AZRXAzurRx BioPh20190829A246.36214.51243.53266.72-29.03-52.21
AZZAZZ Inc.20190829A33.1710.655.205.755.454.90
BBarnes Group20190829A14.965.962.112.773.853.19
BABoeing Compa20190829A3.513.351.142.322.211.03
BABInvesco Taxa20190829ETF4.201.570.951.230.620.35
BACBank of Amer20190829A3.673.262.212.171.051.09
BAHBooz Allen H20190829A5.503.180.890.992.292.19
BALiPath Series20190829ETN31.699.867.529.152.340.71
BAMBrookfield A20190829A2.432.960.832.002.130.97
BANCBanc of Cali20190829A16.167.883.694.044.193.84
BANDBandwidth In20190829A42.7620.5011.3413.509.167.00
BANFBancfirst Co20190829A38.099.817.347.282.462.53
BANRBanner Corp.20190829A15.348.871.161.237.717.64
BANXStoneCastle20190829A55.4929.0320.4019.638.649.41
BAPCredicorp LT20190829A13.986.772.102.584.684.20
BAPRInnovator S&20190829ETF35.3319.6919.6019.600.090.09
BASIBioanalytica20190829A204.37171.71118.34118.3453.3753.37
BATRALiberty Medi20190829A27.0117.0210.2010.006.827.02
BATRKLiberty Medi20190829A22.7220.518.919.1311.6111.38
BATTAmplify Adva20190829ETF41.6744.1438.5040.945.653.20
BAUGInnovator S&20190829ETF36.7618.9213.4013.275.525.64
BAXBaxter Inter20190829A3.272.090.861.071.231.02
BBBlackBerry L20190829A14.4312.354.916.107.446.25
BBAXJPMorgan Bet20190829ETF24.709.689.409.420.290.26
BBBYBed Bath & B20190829A11.2521.2313.8115.087.346.20
BBCVirtus LifeS20190829ETF44.1857.5987.4466.27-29.85-8.68
BBCAJPMorgan Bet20190829ETF5.122.531.011.901.510.63
BBCPConcrete Pum20190829A100.6462.8334.0349.3428.8113.49
BBDCBarings BDC,20190829A12.5812.5611.266.901.295.65
BBEUJPMorgan Bet20190829ETF4.622.291.852.020.440.27
BBGIBeasley Broa20190829A215.29150.07130.29143.1019.786.97
BBHVanEck Vecto20190829ETF8.4810.378.108.402.261.97
BBIOBridgeBio Ph20190829A123.9555.5126.8730.6228.6424.89
BBJPJPMorgan Bet20190829ETF4.553.862.852.871.010.99
BBPVirtus LifeS20190829ETF24.57154.95151.85151.853.103.10
BBREJPMorgan Bet20190829ETF4.068.050.762.097.285.95
BBSAJPMorgan Bet20190829ETF7.747.647.647.640.000.00
BBSIBarrett Busi20190829A58.1825.3117.5520.707.764.62
BBUBrookfield B20190829A34.3318.5012.4814.616.023.89
BBUSJPMorgan Bet20190829ETF5.3635.3435.2735.270.070.07
BBWBuild-A-Bear20190829A79.6055.1629.1930.2925.9724.88
BBXBBX Capital20190829A39.9034.888.5325.8326.359.05
BBYBest Buy Com20190829A3.673.90-0.341.164.242.74
BCBrunswick Co20190829A7.673.321.381.701.941.62
BCBPBCB Bancorp20190829A44.9936.0720.2222.1415.8513.94
BCCBoise Cascad20190829A17.809.594.595.694.993.90
BCDAberdeen Sta20190829ETF48.180.00
BCDABioCardia, I20190829A102.681237.6918.1634.531219.531203.17
BCEBCE, Inc.20190829A2.262.590.111.642.480.96
BCEIBONANZA CREE20190829A35.9516.267.468.088.808.18
BCELAtreca, Inc.20190829A178.7879.9943.2652.7336.7327.26
BCIAberdeen Sta20190829ETF20.0411.859.8912.561.96-0.71
BCLIBrainstorm C20190829A69.3840.6828.5329.8812.1410.80
BCMiPath Pure B20190829ETN23.269.659.659.650.000.00
BCMLBayCom Corp20190829A188.3148.7235.3237.2913.4011.43
BCOThe Brink's20190829A10.454.161.281.322.882.84
BCOMB Communicat20190829A468.45297.27297.27297.270.000.00
BCORBlucora, Inc20190829A20.4419.742.722.5717.0217.17
BCOVBrightcove,20190829A28.4811.252.753.058.508.20
BCOW1895 Bancorp20190829A114.4225.6325.6325.630.000.00
BCPCBalchem Corp20190829A28.2816.3712.0111.684.364.69
BCRXBioCryst Pha20190829A34.9427.209.479.7617.7317.44
BCSFBain Capital20190829A24.1920.3117.4116.742.903.57
BCTFBancorp 34,20190829A398.8110.9310.9310.930.000.00
BDCBelden Inc.20190829A14.445.071.802.113.272.96
BDCSUBS AG Excha20190829ETN54.6122.4022.2722.270.140.14
BDCZETRACS Wells20190829ETN59.16
BDGEBridge Banco20190829A79.9747.1240.7440.296.386.83
BDLFlanigan's E20190829A952.77410.73410.73410.730.000.00
BDNBrandywine R20190829A7.484.980.941.134.033.84
BDRBlonder Tong20190829A1076.95584.94414.91413.97170.04170.97
BDSIBioDelivery20190829A25.2635.3412.1714.1923.1721.15
BDXBecton, Dick20190829A5.682.570.261.102.311.47
BEBloom Energy20190829A26.5120.1211.0612.279.067.84
BEATBioTelemetry20190829A27.0221.206.907.2214.2913.98
BECNBeacon Roofi20190829A13.488.351.941.846.416.51
BELFABel Fuse Inc20190829A1273.99535.24362.74380.89172.50154.35
BELFBBel Fuse Inc20190829A161.8978.3025.4730.5452.8347.76
BENFranklin Res20190829A4.274.672.321.472.353.20
BEPBrookfield R20190829A8.9917.655.1811.1412.476.50
BERYBerry Global20190829A7.183.820.170.293.653.53
BFABrown-Forman20190829A37.8321.3320.3821.080.940.25
BFBBrown-Forman20190829A4.589.757.017.122.742.64
BFAMBRIGHT HORIZ20190829A14.165.17-0.931.646.103.52
BFCBank First C20190829A295.7993.7590.1390.773.632.98
BFINBankFinancia20190829A100.1250.0932.9532.5417.1417.55
BFITGlobal X Hea20190829ETF162.61100.58100.58100.580.000.00
BFORBarron's 40020190829ETF11.898.000.760.797.237.21
BFSSaul Centers20190829A42.6617.679.1111.588.556.09
BFSTBusiness Fir20190829A216.56101.0680.5397.3120.533.75
BGBunge Limite20190829A6.923.290.670.882.622.40
BGCPBGC Partners20190829A19.8825.628.549.9617.1215.71
BGFVBig 5 Sporti20190829A59.7342.4321.4223.3721.0119.06
BGGBriggs & Str20190829A28.1323.0616.9517.996.115.06
BGIBirks Group20190829A236.76321.90316.84316.845.055.05
BGRNiShares Glob20190829ETF16.2715.9415.8715.870.070.07
BGSB&G Foods, I20190829A7.215.341.382.173.963.17
BGSFBG Staffing20190829A67.7434.3624.6430.059.724.31
BHBiglari Hold20190829A107.2865.8751.9257.3113.958.56
BHATBlue Hat Int20190829A177.44152.13108.37131.1143.7621.02
BHBBar Harbor B20190829A61.4135.7827.1528.408.637.38
BHCBausch Healt20190829A5.596.602.482.444.154.17
BHEBenchmark El20190829A10.596.382.292.264.094.13
BHFBrighthouse20190829A6.768.29-0.861.369.196.93
BHLBBerkshire Hi20190829A15.549.315.545.963.773.35
BHRBraemar Hote20190829A48.9020.767.2613.7313.507.02
BHTGBioHiTech Gl20190829A289.38228.15204.72219.4423.438.71
BHVNBiohaven Pha20190829A28.6814.527.578.926.955.60
BIBProShares Ul20190829ETF8.8715.897.5611.558.334.34
BIBLInspire 10020190829ETF42.2362.4460.2460.722.201.72
BICKFirst Trust20190829ETF62.7615.1510.0710.075.085.08
BIGBig Lots, In20190829A15.8518.4911.8312.086.666.41
BIIBBiogen Inc.20190829A6.132.850.871.351.981.51
BILSPDR Bloombe20190829ETF1.090.510.510.510.000.00
BIMIBOQI Interna20190829A285.84279.87213.83182.2166.0397.65
BIOBio-Rad Labo20190829A23.1110.444.885.375.565.07
BIOBBio-Rad Labo20190829A88.8467.9667.9667.960.000.00
BIOCBiocept, Inc20190829A49.0040.5733.6832.716.887.85
BIOLBiolase, Inc20190829A975.67745.24599.32612.84145.92132.41
BIOXBioceres Cro20190829A240.92151.71106.92106.9244.7944.79
BIPBrookfield I20190829A6.515.083.654.151.430.93
BISProShares Ul20190829ETF9.3429.5524.9832.684.58-3.12
BIVVanguard Int20190829ETF2.451.250.941.030.300.21
BIZDVanEck Vecto20190829ETF13.0515.2624.368.39-9.106.87
BJBJs Wholesal20190829A10.366.262.322.753.943.52
BJANInnovator S&20190829ETF22.21133.40133.40133.400.000.00
BJKVanEck Vecto20190829ETF44.1552.1731.1452.0221.030.15
BJRIBJ's Restaur20190829A23.298.842.493.046.365.80
BJULInnovator S&20190829ETF27.1220.2122.5823.92-2.38-3.71
BJUNInnovator S&20190829ETF46.0856.9262.0562.28-5.13-5.35
BKBank of New20190829A2.703.100.961.082.142.02
BKCCBlackRock Ca20190829A21.9523.0910.0110.0413.0813.04
BKDBrookdale Se20190829A13.0512.686.016.356.676.34
BKEThe Buckle,20190829A19.518.712.603.276.115.44
BKEPBlueknight E20190829A102.2066.0747.0353.5619.0412.52
BKFiShares MSCI20190829ETF13.454.505.204.46-0.700.04
BKHBlack Hills20190829A10.104.781.411.543.373.24
BKIBlack Knight20190829A8.623.751.091.832.651.91
BKLNInvesco Seni20190829ETF4.456.873.493.493.383.38
BKNGBooking Hold20190829A13.546.202.392.683.583.38
BKSCBank of Sout20190829A363.69109.50109.50109.500.000.00
BKTIBK Technolog20190829A156.28336.15336.15336.150.000.00
BKUBankunited,20190829A7.685.712.863.282.852.43
BKYIBIO-key Inte20190829A348.47377.65360.15360.1517.5017.50
BLBlackLine, I20190829A15.3213.475.507.107.976.37
BLBDBlue Bird Co20190829A65.7538.1212.8914.5425.2323.58
BLCMBellicum Pha20190829A93.6180.6733.1534.2147.5246.47
BLCNReality Shar20190829ETF51.5342.7117.3817.3825.3325.33
BLDTopBuild Cor20190829A19.299.783.794.355.995.42
BLDPBallard Powe20190829A23.3721.0211.5412.139.498.89
BLDRBuilders Fir20190829A8.655.951.270.994.674.95
BLESInspire Glob20190829ETF208.03118.50118.50118.500.000.00
BLFSBioLife Solu20190829A43.1440.1312.6113.5727.5226.56
BLINBridgeline D20190829A150.72133.5288.5891.3344.9542.19
BLKBlackrock, I20190829A7.684.542.352.782.191.76
BLKBBlackbaud, I20190829A22.577.983.123.224.854.76
BLLBall Corpora20190829A3.882.350.340.412.011.94
BLMNBloomin' Bra20190829A7.895.570.402.035.163.54
BLNKBlink Chargi20190829A108.41106.6480.6183.9826.0322.66
BLOKAmplify Tran20190829ETF14.7113.648.7711.834.861.80
BLPHBellerophon20190829A221.29170.89-76.27-76.26247.16247.15
BLUEbluebird bio20190829A20.2010.203.814.706.395.50
BLVVanguard Lon20190829ETF4.962.512.082.160.430.35
BLXBanco Latino20190829A29.9015.794.529.0111.286.79
BMCHBMC Stock Ho20190829A17.3410.374.824.555.555.84
BMIBadger Meter20190829A20.736.892.312.774.574.11
BMLPDorsey Wrigh20190829ETF23.6719.19-12.02-9.7231.2128.91
BMOBank of Mont20190829A2.492.050.760.621.291.44
BMRABIOMERICA IN20190829A252.2073.4217.4117.4456.0055.97
BMRCBank of Mari20190829A52.7524.7916.3615.408.439.38
BMRNBioMarin Pha20190829A12.3010.783.533.727.257.06
BMTCBryn Mawr Ba20190829A36.8233.948.949.0625.0024.88
BMYBristol-Myer20190829A2.112.760.851.091.901.67
BNDVanguard Tot20190829ETF1.180.800.470.520.330.28
BNDCFlexShares C20190829ETF23.2016.5416.5416.540.000.00
BNDWVanguard Tot20190829ETF8.655.674.734.740.940.93
BNDXVanguard Tot20190829ETF1.701.330.590.620.730.71
BNEDBarnes & Nob20190829A31.1522.1510.6313.8111.528.34
BNFTBenefitfocus20190829A30.4119.046.308.3612.7410.68
BNGOBionano Geno20190829A1348.19429.73289.54294.10140.19135.63
BNKDMicroSectors20190829ETN21.06
BNKOMicroSectors20190829ETN15.72
BNKUMicroSectors20190829ETN21.5410.6311.9912.83-1.36-2.20
BNKZMicroSectors20190829ETN14.85
BNSBank of Nova20190829A1.911.990.640.621.361.37
BNSOBonso Electr20190829A859.44854.23854.23854.230.000.00
BOCHBank of Comm20190829A44.1927.6824.0324.603.653.08
BOCTInnovator S&20190829ETF20.079.138.658.730.480.39
BOHBank of Hawa20190829A15.587.052.402.814.654.24
BOKFBOK Financia20190829A22.198.233.033.405.204.83
BOMNBoston Omaha20190829A46.3743.1029.9630.5913.1312.51
BONDPIMCO Active20190829ETF3.763.282.332.470.940.81
BOOMDMC Global I20190829A33.6812.054.825.817.236.24
BOOTBoot Barn Ho20190829A13.596.071.903.134.172.94
BORRBorr Drillin20190829A101.1686.8156.6857.5130.1329.30
BOSCB.O.S. Bette20190829A491.45542.20521.17497.9921.0344.21
BOSSGlobal X Fou20190829ETF18.865.495.495.490.000.00
BOTJBank of the20190829A74.2628.534.944.9423.6023.60
BOTZGlobal X Fun20190829ETF5.656.644.405.582.241.07
BOUTInnovator IB20190829ETF88.8423.3519.7823.353.570.00
BOXBOX, INC.20190829A9.3712.399.989.192.433.20
BOXLBoxlight Cor20190829A174.26187.03146.13144.3440.9042.69
BPFHBoston Priva20190829A10.9217.25-1.01-1.0918.2618.34
BPMCBlueprint Me20190829A27.3012.156.416.675.745.47
BPMPBP Midstream20190829A17.159.646.757.042.892.60
BPMXBioPharmX Co20190829A162.31190.87116.43145.5374.4445.34
BPOPPopular Inc20190829A11.6612.595.515.327.077.27
BPRNThe Bank of20190829A204.72119.60117.30117.202.302.40
BPTBP Prudhoe B20190829A45.5731.5018.5416.8312.9514.67
BPTHBio-Path Hol20190829A76.6050.0337.8940.4412.149.59
BPYBrookfield P20190829A5.397.691.763.425.934.27
BRBroadridge F20190829A5.913.790.691.583.102.21
BRCBrady Corpor20190829A14.886.252.282.443.973.80
BREWCraft Brew A20190829A47.4524.7910.2211.2114.5713.58
BRFVanEck Vecto20190829ETF54.3028.6126.6426.851.971.76
BRGBluerock Res20190829A16.7618.652.452.8416.2015.81
BRIDBridgford Fo20190829A352.37257.71247.17251.4810.546.23
BRKABerkshire Ha20190829A0.000.010.01-0.100.010.12
BRKBBERKSHIRE HA20190829A1.821.760.850.940.910.82
BRKLBrookline Ba20190829A14.7019.171.172.2117.9916.96
BRKRBruker Corpo20190829A9.125.222.893.882.341.34
BRKSBrooks Autom20190829A20.2510.492.945.147.555.35
BRNBarnwell Ind20190829A455.73346.61-389.14-329.60735.76676.21
BROBrown & Brow20190829A3.892.771.071.491.691.28
BROGBrooge Energ20190829A17.814.964.634.630.330.33
BRPABig Rock Par20190829A1834.271767.191767.191767.190.000.00
BRQSBorqs Techno20190829A2004.45701.21701.21701.210.000.00
BRTBRT Apartmen20190829A87.0923.9222.8122.801.111.13
BRXBRIXMOR PROP20190829A5.544.632.853.191.781.44
BRYBerry Corpor20190829A27.0641.299.4010.7431.8830.63
BRZUDirexion Dai20190829ETF5.135.664.303.551.362.11
BSAEInvesco Bull20190829ETF43.92
BSBEInvesco Bull20190829ETF40.211.511.511.510.000.00
BSCEInvesco Bull20190829ETF40.3828.1628.1628.160.000.00
BSCKInvesco Bull20190829ETF4.843.212.652.710.560.49
BSCLInvesco Bull20190829ETF4.832.432.352.370.080.06
BSCMInvesco Bull20190829ETF5.693.953.853.460.100.49
BSCNInvesco Bull20190829ETF10.646.896.216.400.690.49
BSCOInvesco Bull20190829ETF12.3113.009.7911.973.211.02
BSCPInvesco Bull20190829ETF11.157.503.695.873.801.63
BSCQInvesco Bull20190829ETF23.5720.6920.0219.410.671.27
BSCRInvesco Bull20190829ETF9.3613.8817.2814.28-3.41-0.41
BSCSInvesco Bull20190829ETF22.049.429.429.420.000.00
BSDEInvesco Bull20190829ETF35.75
BSETBassett Furn20190829A145.9876.0651.5072.6424.573.42
BSGMBioSig Techn20190829A82.9152.0533.5333.8918.5218.15
BSIGBrightSphere20190829A25.418.964.935.494.033.47
BSJKInvesco Bull20190829ETF9.835.615.145.270.460.33
BSJLInvesco Bull20190829ETF10.3613.0412.0812.170.970.87
BSJMInvesco Bull20190829ETF20.9110.849.529.971.310.87
BSJNInvesco Bull20190829ETF18.8910.577.548.423.032.15
BSJOInvesco Bull20190829ETF24.5312.9112.1612.320.740.59
BSJPInvesco Bull20190829ETF25.5613.7114.1013.71-0.390.00
BSJQInvesco Bull20190829ETF25.4312.9712.9712.970.000.00
BSMBlack Stone20190829A25.1012.648.478.554.174.09
BSQRBSQUARE Corp20190829A480.99326.06309.63309.6316.4416.44
BSRRSierra Banco20190829A96.1063.493.193.4060.3060.09
BSTCBioSpecifics20190829A113.8457.8249.0250.188.807.63
BSVVanguard Sho20190829ETF1.241.060.840.930.230.14
BSVNBank7 Corp.20190829A191.9785.571.252.7984.3282.78
BSXBoston Scien20190829A2.524.381.852.862.561.56
BTAIBioXcel Ther20190829A186.04150.13104.23100.6245.9049.51
BTALAGFiQ U.S. M20190829ETF19.3412.1510.649.561.512.59
BTEBaytex Energ20190829A77.9572.0243.0445.0928.9726.93
BTECPrincipal He20190829ETF28.0112.6911.2213.271.47-0.58
BTGB2Gold Corp.20190829A28.0824.3312.8114.8011.529.53
BTNBallantyne S20190829A841.89304.22236.61235.3767.6068.84
BTUPeabody Ener20190829A11.868.946.456.972.501.98
BULPacer US Cas20190829ETF35.1812.51-28.80-28.8041.3041.30
BURLBURLINGTON S20190829A11.058.631.684.606.954.03
BUSEFirst Busey20190829A23.7815.008.4410.216.564.79
BUYUSCF SummerH20190829ETF64.0949.0448.6749.400.36-0.36
BUYNUSCF SummerH20190829ETF72.85
BVBrightView H20190829A30.4115.848.017.847.838.01
BVALBrand Value20190829ETF18.8919.0119.0119.010.000.00
BVSNBroadvision20190829A344.75280.85277.37280.853.480.00
BWBabcock & Wi20190829A72.1940.9821.9422.8219.0418.15
BWABorgWarner I20190829A5.284.951.331.093.623.87
BWBBridgewater20190829A65.0925.9922.3422.553.653.44
BWENBroadwind En20190829A676.11211.3810.9785.64200.41125.74
BWFGBankwell Fin20190829A76.2456.5153.6553.252.863.26
BWXSPDR Bloombe20190829ETF9.227.806.176.621.631.17
BWXTBWX Technolo20190829A10.915.180.862.314.322.84
BWZSPDR Bloombe20190829ETF43.7115.6215.7115.63-0.09-0.01
BXThe Blacksto20190829A2.963.221.260.971.972.26
BXCBlueLinx Hol20190829A39.0617.797.639.7210.168.07
BXGBluegreen Va20190829A48.7827.076.317.7020.7619.37
BXMTBlackstone M20190829A3.413.051.261.711.791.35
BXPBoston Prope20190829A7.123.120.720.992.402.13
BXSBancorpSouth20190829A8.104.841.832.243.012.60
BYByline Banco20190829A28.5912.384.644.657.747.73
BYDBoyd Gaming20190829A11.436.823.033.103.793.72
BYFCBroadway Fin20190829A650.72338.62336.51336.512.122.12
BYLDiShares Yiel20190829ETF9.796.986.756.880.230.11
BYNDBeyond Meat,20190829A10.908.504.216.424.282.08
BYSIBeyondSpring20190829A199.3398.8367.1571.4231.6827.41
BZHBeazer Homes20190829A15.0511.742.113.139.638.61
BZQProShares Ul20190829ETF6.152.841.201.441.641.40
CCitigroup In20190829A1.611.460.230.151.231.31
CAAPCorporacion20190829A50.9828.0513.7615.6914.2912.36
CAASChina Automo20190829A379.17247.38179.98193.6567.4053.73
CACCamden Natio20190829A37.0912.918.538.894.384.02
CACCCredit Accep20190829A41.6518.409.8412.318.355.88
CACGClearBridge20190829ETF20.3631.5332.9532.79-1.41-1.25
CACICACI INTERNA20190829A17.117.053.784.193.272.86
CADECadence Banc20190829A10.8715.61-7.77-7.1623.3722.78
CAECAE INC20190829A6.1313.320.130.3213.2013.00
CAGConagra Bran20190829A3.922.60-0.78-0.963.383.56
CAHCardinal Hea20190829A4.173.482.142.831.340.64
CAICAI Internat20190829A26.6225.5416.9517.738.597.81
CAKECheesecake F20190829A9.454.602.232.342.372.26
CALCaleres Inc20190829A15.7311.600.851.7510.759.85
CALACalithera Bi20190829A41.9930.6913.0812.6417.6218.05
CALFPacer US Sma20190829ETF14.6113.9811.9013.552.070.43
CALMCal-Maine Fo20190829A11.6115.44-2.69-1.2418.1316.68
CALXCALIX, INC.20190829A22.7214.123.294.1710.839.96
CAMPCalAmp Corp.20190829A27.4616.355.235.6211.1210.73
CAMTCamtek Ltd20190829A40.4327.2016.9116.5710.2810.62
CAPEiPath Shille20190829ETN16.626.825.825.731.001.09
CAPLCrossAmerica20190829A67.8457.2611.2918.3245.9838.94
CAPRCapricor The20190829A235.74100.7347.8367.0152.9033.72
CARAvis Budget20190829A10.567.062.491.534.575.53
CARACara Therape20190829A20.0811.131.323.379.807.76
CARECARTER BANK20190829A214.3288.7487.3087.321.441.42
CARGCarGurus, In20190829A13.288.094.936.963.161.13
CAROCarolina Fin20190829A45.0840.6029.2428.9311.3611.66
CARSCars.com Inc20190829A14.9612.846.626.836.236.01
CARVCarver Banco20190829A338.52219.25204.65211.3014.607.95
CARZFirst Trust20190829ETF26.9219.3314.4619.384.87-0.05
CASACasa Systems20190829A36.5233.327.029.4026.3023.92
CASHMeta Financi20190829A22.9533.543.565.1429.9828.41
CASICASI Pharmac20190829A65.1944.3828.0822.1716.3022.21
CASSCass Informa20190829A51.5931.3016.3322.7714.988.53
CASYCasey's Gene20190829A12.074.990.400.544.584.45
CATCaterpillar20190829A2.512.681.031.301.651.39
CATBCatabasis Ph20190829A133.7172.7834.8440.6437.9432.14
CATCCAMBRIDGE BA20190829A136.02125.58122.56122.563.023.02
CATHGlobal X S&P20190829ETF9.277.634.824.872.812.76
CATMCardtronics20190829A13.8419.195.527.4913.6711.70
CATOCATO CORP20190829A21.2610.80-1.01-0.1711.8210.98
CATSCatasys Inc.20190829A84.8767.5923.8916.2643.7151.34
CATYCathay Gener20190829A11.008.512.613.875.904.64
CBChubb Limite20190829A3.472.22-0.20-0.082.432.30
CBANColony Bankc20190829A230.3687.5759.1763.8028.4023.77
CBATCBAK Energy20190829A509.42413.39353.46354.4259.9458.97
CBAYCymabay Ther20190829A23.9016.424.504.1811.9212.24
CBBCincinnati B20190829A37.7322.5310.999.8311.5412.72
CBFVCB Financial20190829A67.8357.0457.0457.040.000.00
CBIOCatalyst Bio20190829A72.5646.8419.1221.0827.7225.75
CBLCBL& Associa20190829A41.3531.2417.6822.5113.568.73
CBLICleveland Bi20190829A70.67155.6237.3037.30118.32118.32
CBMBCBM Bancorp,20190829A51.6421.05-20.59-1.9841.6423.02
CBMGCellular Bio20190829A269.95129.84104.04110.4725.8019.37
CBNKCapital Banc20190829A120.5469.7857.6255.7612.1714.03
CBOECboe Global20190829A11.924.760.790.863.973.90
CBONVanEck Vecto20190829ETF53.7235.5835.5835.580.000.00
CBPOChina Biolog20190829A23.2212.826.087.016.745.80
CBRECBRE GROUP,20190829A3.692.24-0.16-0.102.412.35
CBRLCracker Barr20190829A12.597.041.792.245.254.79
CBSHCommerce Ban20190829A9.9517.542.44-0.0715.1017.61
CBTCabot Corpor20190829A15.248.221.691.686.536.54
CBTXCBTX, Inc. C20190829A104.7672.8765.4967.607.385.27
CBUCommunity Ba20190829A17.105.882.723.073.152.81
CBZCBIZ, Inc.20190829A12.096.183.333.562.862.63
CCThe Chemours20190829A9.568.362.842.665.535.72
CCBCoastal Fina20190829A171.24141.72104.89127.8236.8213.89
CCBGCapital City20190829A110.9953.3035.5333.4217.7719.88
CCCClarivate An20190829A13.547.094.784.652.312.45
CCCLChina Cerami20190829A357.42230.69131.69131.6999.0099.00
CCDCalamos Dyna20190829A22.3738.109.555.6728.5632.43
CCEPCoca-Cola Eu20190829A4.4712.5912.5612.600.040.01
CCFChase Corpor20190829A83.9133.6323.8025.559.838.07
CCHCollier Cree20190829A126.8552.49-24.89-24.8977.3877.38
CCICrown Castle20190829A3.633.031.521.661.511.37
CCJCameco Corpo20190829A11.8012.556.593.795.988.79
CCKCrown Holdin20190829A7.222.710.720.981.991.72
CCLCarnival Cor20190829A2.362.721.931.420.791.30
CCLPCSI Compress20190829A93.6356.7016.3617.7940.3438.91
CCMPCabot Microe20190829A22.8014.814.816.709.998.11
CCNECNB Financia20190829A239.8886.7666.6575.4620.1211.30
CCOClear Channe20190829A37.9125.8918.6920.067.205.84
CCORCore Alterna20190829ETF51.3626.2724.6124.571.671.70
CCRCONSOL Coal20190829A106.8452.8324.2029.5628.6323.27
CCRCChina Custom20190829A691.77532.85532.85532.850.000.00
CCRNCross Countr20190829A28.7622.686.347.3316.3315.35
CCSCENTURY COMM20190829A14.469.880.700.839.189.05
CCXChurchill Ca20190829A151.73105.84105.84105.840.000.00
CCXIChemoCentryx20190829A42.1823.731.117.2722.6216.46
CDAYCeridian HCM20190829A13.7011.612.557.839.063.77
CDCVictoryShare20190829ETF7.023.893.123.030.760.86
CDECoeur Mining20190829A18.4022.9112.7514.5710.188.35
CDEVCentennial R20190829A21.7822.413.302.9919.1119.44
CDKCDK Global,20190829A7.4213.326.014.537.318.79
CDLVictoryShare20190829ETF15.9613.7613.2613.230.500.52
CDLXCardlytics,20190829A31.6014.393.814.0410.5810.35
CDMOAvid Bioserv20190829A54.1838.0212.3311.7825.6926.24
CDNACareDx, Inc.20190829A25.1216.984.1612.2512.824.73
CDNSCadence Desi20190829A4.033.010.751.322.261.69
CDORCondor Hospi20190829A9.067.637.637.630.000.00
CDRCedar Realty20190829A47.2432.8624.0428.558.804.29
CDTXCidara Thera20190829A469.90133.5064.7589.9168.7543.60
CDWCDW Corporat20190829A6.775.951.281.374.524.42
CDXCChromaDex Co20190829A43.0026.974.85-12.8022.1239.77
CDXSCodexis, Inc20190829A21.1114.003.893.9210.1110.08
CDZICADIZ, Inc.20190829A38.8725.331.114.6424.2120.69
CECelanese Cor20190829A6.153.550.190.163.363.39
CECECeco Environ20190829A26.4123.218.098.3015.1214.91
CEFSSaba Closed-20190829ETF31.6017.1116.7117.850.40-0.75
CEICamber Energ20190829A55.8080.0963.2963.9016.8116.20
CEIXCONSOL Energ20190829A32.1431.662.893.8828.7727.79
CELCellcom Isra20190829A500.53124.62118.54119.506.085.13
CELCCelcuity Inc20190829A1328.64319.49276.17291.5843.3227.91
CELHCelsius Hold20190829A78.3343.89111.6489.38-67.76-45.50
CELPCypress Envi20190829A64.0732.3322.6022.559.749.79
CEMBiShares J.P.20190829ETF21.7416.1916.0816.080.110.11
CEMIChembio diag20190829A266.15118.9697.59101.6121.3717.35
CENTCentral Gard20190829A35.2325.68-4.81-2.7730.4928.45
CENTACentral Gard20190829A23.5513.370.655.0612.728.31
CENXCentury Alum20190829A19.4621.854.575.4317.2916.42
CEPUCentral Puer20190829A60.5344.8626.6030.3018.2514.56
CEQPCrestwood Eq20190829A16.268.542.643.525.905.02
CERCCerecor Inc.20190829A105.7498.4616.8816.1181.5882.35
CERNCerner Corp20190829A3.583.180.690.112.493.06
CERSCerus Corp20190829A19.5416.398.536.627.869.76
CETVCentral Euro20190829A25.9525.054.347.1120.7017.97
CETXCEMTREX INC.20190829A147.59111.4997.85103.6913.647.81
CEVACEVA Inc.20190829A35.3233.275.3011.4427.9721.83
CEWWisdomTree20190829ETF37.8834.6334.6334.630.000.00
CEYVictoryShare20190829ETF32.2923.2923.8223.86-0.54-0.58
CEZVictoryShare20190829ETF25.9324.7724.7724.770.000.00
CFCF Industrie20190829A5.889.504.524.694.984.81
CFAVictoryShare20190829ETF6.755.863.563.192.302.67
CFBCrossFirst B20190829A65.3229.7929.2433.780.55-3.98
CFBICommunity Fi20190829A75.7829.9428.4328.191.511.75
CFBKCentral Fede20190829A79.7947.7047.7047.700.000.00
CFFACF Finance A20190829A26.3919.9119.6119.610.300.30
CFFIC&F Financia20190829A147.5855.3051.5050.363.804.94
CFFNCapitol Fede20190829A11.4012.133.163.448.978.69
CFGCitizens Fin20190829A3.065.430.420.715.014.73
CFMSConformis, I20190829A47.5342.156.8210.7235.3331.44
CFOVictoryShare20190829ETF6.484.934.134.390.800.54
CFRCullen/Frost20190829A12.365.131.932.193.212.94
CFXColfax Corpo20190829A7.035.342.652.842.682.50
CGThe Carlyle20190829A11.8712.82-0.344.6813.168.13
CGACHINA GREEN20190829A157.74100.532.193.0598.3497.48
CGBDTCG BDC, Inc20190829A12.709.494.783.834.715.66
CGCCanopy Growt20190829A8.086.951.402.675.564.28
CGENCompugen Ltd20190829A68.6836.5010.1815.9626.3220.53
CGIXCancer Genet20190829A154.16177.26108.87137.4268.3939.67
CGNXCognex Corp20190829A10.0212.76-0.090.5412.8512.22
CGOCalamos Glob20190829A48.8131.1612.8721.9418.299.21
CGWInvesco S&P20190829ETF12.967.416.804.310.603.10
CHADDirexion Dai20190829ETF12.537.957.185.370.762.57
CHAPChaparral En20190829A113.0369.4633.5938.0935.8831.37
CHAUDirexion Dai20190829ETF5.284.663.103.101.561.56
CHCIComstock Hol20190829A1065.62499.35290.73407.32208.6292.03
CHCOCity Holding20190829A28.0415.6911.8012.763.892.93
CHCTCommunity He20190829A24.738.993.654.685.354.32
CHDChurch & Dwi20190829A3.992.360.060.432.301.93
CHDNChurchill Do20190829A19.227.802.503.005.304.79
CHEChemed Corpo20190829A18.116.872.623.594.183.20
CHEFThe Chef's W20190829A24.7310.753.134.147.626.61
CHEKCheck-Cap Lt20190829A124.2269.2670.5270.52-1.26-1.26
CHEPAGFiQ U.S. M20190829ETF203.14170.76170.76170.760.000.00
CHFSCHF Solution20190829A191.58156.0970.92111.7685.1844.33
CHGGCHEGG, INC.20190829A6.483.210.911.362.301.86
CHGXChange Finan20190829ETF345.42302.37300.51302.371.860.00
CHHChoice Hotel20190829A8.066.353.614.432.741.91
CHICalamos Conv20190829A18.1910.697.047.173.653.53
CHICGlobal X MSC20190829ETF480.19738.19738.19738.190.000.00
CHIEGlobal X MSC20190829ETF736.39532.07532.07532.070.000.00
CHIHGlobal X MSC20190829ETF116.60110.6474.1674.1636.4836.48
CHIIGlobal X MSC20190829ETF773.57206.83206.83206.830.000.00
CHIKGlobal X MSC20190829ETF168.1114.7514.7514.750.000.00
CHILGlobal X MSC20190829ETF40.42
CHIMGlobal X MSC20190829ETF487.46
CHIQGlobal X MSC20190829ETF31.688.736.675.932.062.80
CHIRGlobal X MSC20190829ETF2283.19287.17287.17287.170.000.00
CHISGlobal X MSC20190829ETF37.5629.2529.2529.250.000.00
CHIXGlobal X MSC20190829ETF30.6419.726.346.7413.3812.98
CHKChesapeake E20190829A65.2956.5729.4236.5327.1320.03
CHKPCheck Point20190829A5.885.131.522.533.612.60
CHMAChiasma, Inc20190829A37.9527.2830.3820.70-3.116.58
CHMGChemung Fina20190829A214.87127.96127.02113.870.9314.09
CHMICHERRY HILL20190829A18.889.372.292.947.096.44
CHNALoncar China20190829ETF68.75125.5215.3021.85110.22103.68
CHNGChange Healt20190829A35.1814.849.1310.195.714.64
CHNRChina Natura20190829A215.82185.81185.88185.88-0.07-0.07
CHRACharah Solut20190829A313.67136.7587.8188.8548.9447.90
CHRSCoherus BioS20190829A17.389.340.941.938.417.41
CHRWC.H. Robinso20190829A5.228.59-0.91-0.219.508.81
CHSChicos FAS,20190829A33.2626.2112.0311.7914.1714.41
CHTRCharter Comm20190829A6.572.671.381.501.291.17
CHUYChuy's Holdi20190829A32.7412.453.924.578.537.88
CHWCalamos Glob20190829A23.0126.2021.9822.194.214.01
CHWYChewy, Inc.20190829A15.9110.525.826.314.704.22
CHYCalamos Conv20190829A21.0218.007.805.7810.2012.23
CICIGNA Corpor20190829A6.285.462.582.582.882.88
CIACitizens, In20190829A44.1638.6837.7832.010.906.66
CIBRFirst Trust20190829ETF23.7217.6616.1217.011.530.64
CIDVictoryShare20190829ETF36.6874.9474.9474.940.000.00
CIDMCinedigm Cor20190829A416.62165.60180.27162.00-14.673.60
CIENCiena Corpor20190829A7.127.912.882.325.025.59
CIFSChina Intern20190829A307.31189.28146.36151.2242.9238.07
CIGIColliers Int20190829A27.957.921.952.735.785.00
CILVictoryShare20190829ETF29.8526.3426.3426.340.000.00
CIMChimera Inve20190829A5.297.841.122.226.725.63
CINFCincinnati F20190829A7.273.321.031.312.292.01
CINRCINER RESOUR20190829A136.1291.1273.7175.6817.4115.44
CIOCITY OFFICE20190829A10.296.242.913.263.322.98
CIRCIRCOR Inter20190829A32.1015.958.259.757.706.21
CITCIT Group In20190829A7.113.150.811.012.342.14
CIVBCivista Banc20190829A219.8299.4479.2690.2520.189.19
CIXComp X Inter20190829A445.51384.43384.43384.430.000.00
CIZVictoryShare20190829ETF26.6910.9510.3110.740.640.21
CIZNCitizens Hol20190829A677.26516.73516.73516.730.000.00
CJJDChina Jo-Jo20190829A92.3479.3322.4059.9556.9319.38
CKHSeacor Holdi20190829A49.4816.926.828.7910.108.13
CKPTCheckpoint T20190829A407.87132.3397.49101.6134.8330.72
CKXCKX Lands, I20190829A440.83336.69284.39284.3952.3052.30
CLColgate-Palm20190829A1.853.29-0.520.053.813.25
CLARClarus Corpo20190829A34.0715.486.467.299.028.19
CLBCore Laborat20190829A22.7113.550.967.7612.595.80
CLBKColumbia Fin20190829A19.2512.115.415.596.696.52
CLBSCaladrius Bi20190829A320.31134.93132.40132.402.542.54
CLCTCollectors U20190829A113.5345.1726.9531.4318.2213.74
CLDBCORTLAND BNC20190829A355.58445.57445.57445.570.000.00
CLDRCloudera, In20190829A14.3012.285.315.416.976.87
CLDTCHATHAM LODG20190829A13.128.795.365.763.433.02
CLDXCelldex Ther20190829A102.9583.2557.3464.3525.9120.50
CLFCleveland-Cl20190829A12.7111.906.026.115.885.79
CLFDClearfield,20190829A157.0863.2337.4437.9125.7925.32
CLGXCorelogic, I20190829A6.342.420.470.781.951.65
CLHClean Harbor20190829A13.455.001.831.713.173.29
CLIMack-Cali Re20190829A11.055.502.092.293.413.21
CLIRClearSign Te20190829A206.7099.6066.4866.2633.1233.34
CLIXProShares Lo20190829ETF16.4646.7846.7846.780.000.00
CLMTCalumet Spec20190829A81.0044.1324.8731.8919.2612.24
CLNCColony Credi20190829A27.9512.3410.2111.152.131.19
CLNEClean Energy20190829A51.2059.894.4631.3755.5128.60
CLNYColony Capit20190829A22.6024.105.7513.8418.3510.26
CLOUGlobal X Clo20190829ETF23.5133.0034.2225.62-1.227.39
CLPRClipper Real20190829A48.2416.8213.9013.742.923.08
CLPSCLPS Incorpo20190829A464.83231.218.039.69223.19221.52
CLRCONTINENTAL20190829A10.319.144.884.614.264.53
CLRBCellectar Bi20190829A167.28150.93142.81143.718.127.23
CLRGIQ Chaikin U20190829ETF14.298.089.349.34-1.26-1.26
CLROClearOne, In20190829A485.00602.92581.81581.8121.1221.12
CLSCelestica, I20190829A16.9314.246.457.007.807.24
CLSDClearside Bi20190829A86.94119.4989.1879.3630.3140.13
CLSNCelsion Corp20190829A103.2671.7152.0958.4319.6213.28
CLTLInvesco Trea20190829ETF2.710.730.730.730.000.00
CLUBTown Sports20190829A81.68112.5673.1583.4839.4229.08
CLVSClovis Oncol20190829A21.2123.008.6810.0314.3212.98
CLWClearwater P20190829A37.8314.595.837.118.757.47
CLWTEuro Tech Ho20190829A282.12169.94148.15152.5921.7817.35
CLXClorox Compa20190829A4.864.64-0.122.704.761.94
CLXTCalyxt, Inc.20190829A181.3698.0263.0466.3534.9831.67
CMCanadian Imp20190829A2.465.555.014.570.540.98
CMAComerica Inc20190829A4.852.280.360.641.921.64
CMBMCambium Netw20190829A303.33130.16121.20124.098.966.06
CMBSiShares CMBS20190829ETF16.327.317.057.350.26-0.04
CMCCommercial M20190829A6.996.442.362.334.084.12
CMCLCaledonia Mi20190829A289.43265.8466.8191.36199.03174.48
CMCOColumbus McK20190829A29.0213.95-0.915.1014.868.85
CMCSAComcast Corp20190829A2.304.681.541.513.143.18
CMCTCIM Commerci20190829A41.1325.6817.4018.198.287.49
CMDCantel Medic20190829A22.378.743.084.715.664.03
CMDYiShares Bloo20190829ETF54.1752.2252.2252.220.000.00
CMFiShares Cali20190829ETF4.995.455.215.330.240.11
CMGChipotle Mex20190829A9.384.351.712.242.642.11
CMICummins Inc.20190829A4.312.52-0.45-0.592.973.10
CMLSCumulus Medi20190829A106.5666.6746.9449.7619.7316.91
CMOCapstead Mor20190829A15.3712.466.997.625.474.84
CMPCompass Mine20190829A20.929.601.351.928.247.68
CMPRCimpress PLC20190829A26.3110.992.463.418.537.58
CMRECostamare In20190829A18.3815.47-0.53-0.5416.0116.02
CMRXChimerix, In20190829A61.2434.9321.9220.8213.0114.02
CMSCMS Energy C20190829A2.032.340.801.011.541.33
CMTCore Molding20190829A264.95148.89117.04117.5131.8531.38
CMTLComtech Tele20190829A37.2730.738.3310.1922.4020.54
CNXtrackers MS20190829ETF31.3425.4924.2926.271.19-0.78
CNACNA Financia20190829A11.105.672.953.042.712.62
CNATConatus Phar20190829A184.44188.06132.92151.1855.1436.88
CNBKACentury Banc20190829A184.09161.39141.61151.4119.779.98
CNBSAmplify Seym20190829ETF47.7732.6931.8736.590.81-3.90
CNCCentene Corp20190829A3.442.850.630.612.222.23
CNCEConcert Phar20190829A46.6832.3812.9714.9219.4117.46
CNCRLoncar Cance20190829ETF40.6827.5225.6526.901.870.62
CNDTConduent Inc20190829A15.8720.326.946.6913.4013.64
CNETChinaNet Onl20190829A244.99134.11120.38120.4313.7313.68
CNFRConifer Hold20190829A817.40760.07760.07760.070.000.00
CNHICNH INDUSTRI20190829A10.0810.312.625.037.705.27
CNICanadian Nat20190829A3.412.311.951.670.360.64
CNKCinemark Hol20190829A6.633.970.671.133.292.84
CNMDCONMED Corpo20190829A21.107.023.894.533.132.49
CNNECannae Holdi20190829A20.8918.162.292.3715.8815.79
CNOCNO Financia20190829A8.136.022.342.773.683.25
CNOBCenter Banco20190829A21.9212.993.802.009.1910.99
CNPCenterPoint20190829A3.695.021.201.933.833.10
CNQCanadian Nat20190829A4.285.442.632.482.812.96
CNRCornerstone20190829A25.0419.113.034.0716.0815.04
CNRGSPDR S&P Ken20190829ETF20.0966.4485.2788.69-18.83-22.25
CNSCohen & Stee20190829A22.6510.482.883.817.606.67
CNSLConsolidated20190829A26.8523.364.277.2719.0816.09
CNSTConstellatio20190829A271.82127.9552.3360.1975.6267.76
CNTYCentury Casi20190829A34.6623.8216.7818.067.045.77
CNXCNX Resource20190829A12.9510.641.583.149.067.50
CNXMCNX Midstrea20190829A20.2211.515.336.266.185.25
CNXNPC Connectio20190829A48.4825.1614.2514.8610.9110.30
CNXTVanEck Vecto20190829ETF45.0613.0312.5512.280.470.74
CNYAiShares MSCI20190829ETF24.8517.2314.9916.162.241.07
COGlobal Cord20190829A80.7257.9337.0842.2020.8515.73
COCPCocrystal Ph20190829A1279.37934.89934.63931.800.263.09
CODACoda Octopus20190829A91.9458.2441.9442.7216.3015.52
CODICompass Dive20190829A20.2923.2318.5018.874.734.36
CODXCo-Diagnosti20190829A181.46142.72121.60123.6321.1219.09
COFCapital One20190829A3.313.100.550.702.542.39
COGCabot Oil &20190829A5.979.231.892.247.347.00
COHNCohen & Comp20190829A624.38452.76465.40465.40-12.65-12.65
COHRCoherent Inc20190829A24.4810.742.813.547.937.20
COHUCohu Inc20190829A29.3730.8113.6014.9117.2115.90
COKECoca-Cola Co20190829A59.0720.5216.0816.824.443.70
COLBColumbia Ban20190829A12.0625.833.834.9922.0020.84
COLDAmericold Re20190829A4.683.460.630.672.842.79
COLLCollegium Ph20190829A41.3025.445.089.3720.3516.06
COLMColumbia Spo20190829A15.267.362.622.574.744.79
COMDirexion Aus20190829ETF29.8232.7432.7232.720.020.02
COMBGraniteShare20190829ETF22.5514.4614.7414.39-0.290.07
COMMCommScope Ho20190829A9.7413.054.868.278.204.78
COMTiShares Comm20190829ETF19.3018.7015.5015.193.213.52
CONECyrusOne Inc20190829A10.247.664.084.323.583.34
CONNConn's Inc.20190829A17.9514.51-0.072.7814.5711.73
COOThe Cooper C20190829A11.715.562.392.833.162.73
COOPMr. Cooper G20190829A20.8025.912.832.9923.0822.92
COPConocoPhilli20190829A2.356.091.220.924.875.17
COPXGlobal X Cop20190829ETF51.6325.2615.5318.819.736.45
CORCoresite Rea20190829A11.774.372.422.501.941.87
CORECore Mark Ho20190829A24.5213.591.602.0812.0011.51
CORPPIMCO Invest20190829ETF4.962.181.231.370.950.81
CORRCorEnergy In20190829A29.4912.596.837.105.765.49
CORTCorcept Ther20190829A23.7618.694.534.5014.1614.19
CORVCorrevio Pha20190829A100.5763.262.0217.7561.2445.51
COSTCostco Whole20190829A3.493.240.821.412.421.83
COTYCOTY INC20190829A10.8910.501.971.808.548.70
COUPCoupa Softwa20190829A11.3931.6925.8527.635.844.06
COWiPath Series20190829ETN37.8126.2625.2526.431.01-0.18
COWNCowen Inc. C20190829A17.0031.48-4.52-3.2335.9934.70
COWZPacer US Cas20190829ETF10.118.918.898.970.02-0.05
CPCanadian Pac20190829A5.862.460.390.852.071.61
CPACopa Holding20190829A17.789.552.643.176.916.37
CPAHCounterpath20190829A182.00147.0555.64102.9191.5144.22
CPBCampbell Sou20190829A4.433.331.451.731.871.60
CPECallon Petro20190829A23.0417.998.869.759.138.25
CPFCentral Paci20190829A16.007.353.533.393.823.96
CPGCRESCENT POI20190829A31.1528.7512.5412.9316.2215.82
CPHCCanterbury P20190829A470.02148.12138.36138.369.779.77
CPHIChina Pharma20190829A152.10191.63151.17132.6340.4659.00
CPICPI Inflatio20190829ETF9.0211.4111.5511.55-0.14-0.14
CPIXCumberland P20190829A230.1971.9166.9967.594.924.31
CPKChesapeake U20190829A35.8720.4911.4825.779.02-5.27
CPLGCorePoint Lo20190829A38.5021.8311.4112.3110.429.51
CPLPCapital Prod20190829A41.7820.3814.4215.315.965.07
CPRICapri Holdin20190829A5.866.082.212.513.873.58
CPRTCopart Inc20190829A4.713.420.801.222.622.21
CPRXCatalyst Pha20190829A17.0920.096.347.7713.8912.45
CPSCooper-Stand20190829A41.5310.402.052.058.358.35
CPSHCPS Technolo20190829A621.91232.65232.65232.650.000.00
CPSIComputer Pro20190829A38.7126.784.334.1922.4522.59
CPSSConsumer Por20190829A497.03356.04331.65341.3224.3914.73
CPSTCapstone Tur20190829A101.8374.0064.7466.579.277.43
CPTCamden Prope20190829A6.782.310.941.041.371.27
CPTACapitala Fin20190829A28.99122.6235.4237.2887.1985.33
CQPCheniere Ene20190829A27.1611.385.196.706.194.68
CQQQInvesco Chin20190829ETF18.0742.4619.8220.3922.6422.07
CRCrane Compan20190829A11.856.051.971.834.084.22
CRAICRA Internat20190829A41.2817.117.538.319.588.80
CRAKVanEck Vecto20190829ETF80.7237.86-28.35-30.5366.2168.39
CRBNiShares MSCI20190829ETF8.887.727.387.540.340.18
CRBPCorbus Pharm20190829A24.9018.108.709.329.408.78
CRCCalifornia R20190829A21.9114.802.114.0812.6910.72
CRDACrawford & C20190829A30.4648.9821.0348.6327.950.35
CRDBCrawford & C20190829A49.7435.4419.1119.5716.3315.87
CREECree Inc20190829A8.535.03-0.060.295.084.74
CREGChina Recycl20190829A192.03304.99255.76256.0349.2348.97
CREXCREATIVE REA20190829A525.60378.25275.00304.42103.2673.83
CRHMCRH Medical20190829A59.5532.3618.2018.2014.1614.16
CRICarter's Inc20190829A13.516.472.232.744.243.72
CRISCuris Inc20190829A122.47104.7850.1244.7254.6660.07
CRKComstock Res20190829A45.9727.6415.5116.1012.1311.55
CRLCharles Rive20190829A14.135.492.051.893.453.60
CRMsalesforce.c20190829A2.652.080.601.341.480.74
CRMDCorMedix Inc20190829A59.6532.5719.7620.7012.8111.87
CRMTAmerica's Ca20190829A38.1126.4210.9414.9415.4811.47
CRNTCeragon Netw20190829A50.6435.1922.2117.8612.9717.33
CRNXCrinetics Ph20190829A211.4693.0069.9280.7423.0912.84
CRONCronos Group20190829A10.1410.145.355.464.794.68
CROPIQ Global Ag20190829ETF17.8122.8822.8922.880.000.00
CROXCrocs, Inc.20190829A8.446.691.831.704.865.00
CRSCarpenter Te20190829A23.349.974.104.735.885.25
CRSACrescent Acq20190829A112.07
CRSPCRISPR Thera20190829A30.0927.9916.4116.6211.5811.37
CRTCross Timber20190829A146.4473.0124.6743.6148.3429.40
CRTXCortexyme, I20190829A179.8383.1949.3052.7933.8830.40
CRUSCirrus Logic20190829A7.374.531.130.783.403.75
CRVLCorvel Corp20190829A45.7521.3313.4113.817.937.52
CRVSCorvus Pharm20190829A142.3095.4361.2760.5334.1634.90
CRWDCrowdStrike20190829A20.2213.958.149.775.814.19
CRWSCrown Crafts20190829A276.83398.037.6722.33390.36375.70
CRYCryoLife, In20190829A20.068.062.924.165.143.91
CSAVictoryShare20190829ETF19.2911.792.042.019.769.78
CSBVictoryShare20190829ETF19.357.923.506.264.421.66
CSBRChampions On20190829A283.21178.92131.24136.5047.6842.42
CSCOCisco System20190829A2.152.181.331.030.851.16
CSDInvesco S&P20190829ETF9.515.9730.6130.57-24.63-24.59
CSFVictoryShare20190829ETF15.8610.799.008.971.791.81
CSFLCenterState20190829A7.497.821.260.706.567.12
CSGPCoStar Group20190829A21.3810.214.665.215.544.99
CSGSCSG Systems20190829A18.1630.003.6711.2126.3418.80
CSIICardiovascul20190829A18.0524.112.132.7221.9821.39
CSIQCanadian Sol20190829A16.1412.572.616.849.955.74
CSLCarlisle Com20190829A10.034.202.132.042.062.15
CSLTCASTLIGHT HE20190829A75.0962.9454.8854.508.068.41
CSMProShares La20190829ETF6.965.214.024.571.190.64
CSMLIQ Chaikin U20190829ETF16.4418.0412.9711.005.087.05
CSODCornerstone20190829A16.7717.423.303.5314.1213.89
CSPICSP Inc.20190829A290.5880.3674.2474.246.126.12
CSQCalamos Stra20190829A16.3224.369.2810.1815.0814.18
CSSEChicken Soup20190829A387.36237.79172.72192.8865.0744.92
CSTECaesarstone20190829A33.7418.06-1.810.2919.8717.76
CSTLCastle Biosc20190829A133.8276.7538.0247.0538.7329.70
CSTMConstellium20190829A13.4411.587.427.824.173.77
CSTRCapStar Fina20190829A61.1043.4224.5827.0718.8416.35
CSUCapital Seni20190829A59.1728.4412.7914.0415.6514.40
CSVCarriage Ser20190829A33.2513.956.437.557.526.41
CSWCCapital Sout20190829A32.8121.4214.9515.166.476.26
CSWICSW Industri20190829A35.3712.6211.2811.321.341.30
CSXCSX Corporat20190829A2.402.620.490.952.131.67
CTASCintas Corp20190829A8.413.781.511.462.272.31
CTBCooper Tire20190829A16.756.40-0.080.366.486.04
CTBICommunity Tr20190829A39.1242.6610.0411.4432.6231.23
CTEKCynergisTek,20190829A266.4861.8056.2655.935.545.87
CTGComputer Tas20190829A170.98163.7958.9287.38104.8776.41
CTHRCharles & Co20190829A127.2289.1449.8663.5939.2825.55
CTIBYunhong CTI20190829A1136.44265.31265.31265.310.000.00
CTICCTI BioPharm20190829A67.6479.5451.2651.1028.2728.44
CTLCenturyLink,20190829A8.977.207.485.21-0.281.98
CTLTCATALENT, IN20190829A9.613.790.691.193.102.60
CTMXCytomX Thera20190829A44.8029.868.857.6921.0122.17
CTOConsolidated20190829A81.4747.2834.1337.1313.1410.15
CTRAContura Ener20190829A61.8223.537.148.7116.3814.81
CTRCCentric Bran20190829A278.37217.61181.75182.8135.8634.80
CTRECARTRUST REI20190829A7.7717.81-2.46-3.8220.2721.63
CTRMCastor Marit20190829A356.88255.92224.66207.6931.2648.23
CTRNCiti Trends,20190829A46.0020.315.024.6115.2915.69
CTSCTS Corporat20190829A19.429.375.906.073.473.30
CTSHCognizant Te20190829A3.044.010.08-0.633.934.65
CTSOCytosorbents20190829A62.7536.2221.5718.2514.6517.97
CTTCATCHMARK TI20190829A22.829.663.854.335.815.33
CTVACorteva, Inc20190829A4.906.00-0.050.126.055.89
CTXRCitius Pharm20190829A365.14267.83190.84223.6876.9944.16
CTXSCitrix Syste20190829A2.645.87-0.11-0.105.985.98
CUBCubic Corpor20190829A16.1510.344.564.395.785.95
CUBAHerzfeld Car20190829A218.6453.3653.3653.360.000.00
CUBECubeSmart20190829A3.383.570.650.692.922.88
CUBICUSTOMERS BA20190829A22.1911.955.916.986.044.98
CUECue Biopharm20190829A147.5870.917.0722.3663.8448.55
CUICUI Global,20190829A232.90374.64271.08278.87103.5695.76
CULPCulp, Inc.20190829A245.39112.03102.39102.849.639.18
CUOContinental20190829A409.47233.45-2.06-2.06235.51235.51
CUREDirexion Dai20190829ETF9.446.619.566.53-2.950.08
CUROCURO Group H20190829A33.4226.1211.2014.8614.9211.26
CUTInvesco MSCI20190829ETF22.4210.607.578.383.022.22
CUTRCutera, Inc.20190829A61.1422.4511.6011.8010.8410.65
CUZCousins Prop20190829A6.393.730.761.192.962.53
CVACovanta Hold20190829A11.228.285.105.443.192.84
CVBFCVB Financia20190829A6.1522.761.521.6121.3521.23
CVCOCavco Indust20190829A41.3122.2212.7714.769.457.46
CVCYCentral Vall20190829A193.8740.9225.6233.7815.307.15
CVECenovus Ener20190829A11.419.853.124.536.735.32
CVEOCIVEO CORPOR20190829A99.2069.0539.7343.4329.3125.61
CVETCovetrus, In20190829A19.319.534.505.325.034.22
CVGICommercial V20190829A35.4421.3917.2021.824.20-0.43
CVGWCalavo Growe20190829A29.8410.866.307.094.563.77
CVICVR ENERGY,20190829A12.917.764.143.393.614.37
CVIACovia Holdin20190829A94.1486.0665.6465.9920.4420.08
CVLTCommault Sys20190829A10.865.772.332.673.443.10
CVLYCodorus Vall20190829A138.9875.0944.2070.7630.894.32
CVMCel-Sci Corp20190829A45.1834.4219.6119.1914.8015.23
CVNACarvana Co.20190829A16.749.972.363.657.626.32
CVRChicago Rive20190829A257.73250.78250.78250.780.000.00
CVSCVS HEALTH C20190829A1.862.990.121.022.871.97
CVTICovenant Tra20190829A39.5023.384.035.0519.3518.33
CVUCPI Aerostru20190829A75.3927.8532.8732.38-5.02-4.53
CVVCVD Equipmen20190829A388.96139.6141.9141.9197.7097.70
CVXChevron Corp20190829A1.921.25-0.96-0.852.212.10
CVYInvesco Zack20190829ETF22.6013.7713.2713.420.500.35
CWCurtiss-Wrig20190829A15.066.732.632.564.104.17
CWBSPDR Bloombe20190829ETF2.892.720.720.912.001.82
CWBCCommunity We20190829A121.9765.8680.7280.72-14.86-14.86
CWBRCohBar, Inc.20190829A138.22128.5399.12103.1729.4025.36
CWCOConsolidated20190829A54.5643.3030.5533.1112.7510.18
CWEBDirexion Dai20190829ETF23.7911.283.336.887.954.40
CWENClearway Ene20190829A14.718.942.092.496.846.45
CWENAClearway Ene20190829A20.5317.3413.2912.444.054.90
CWHCamping Worl20190829A21.6613.590.373.8213.229.76
CWISPDR MSCI AC20190829ETF3.242.481.531.640.950.85
CWKCushman & Wa20190829A14.657.894.194.483.703.42
CWSAdvisorShare20190829ETF61.2873.6373.5073.500.130.13
CWSTCasella Wast20190829A17.0410.755.765.974.994.78
CWTCalifornia W20190829A13.995.322.792.552.532.77
CXDCChina XD Pla20190829A440.76194.02225.38213.85-31.35-19.82
CXOCONCHO RESOU20190829A8.765.301.272.144.033.16
CXPCOLUMBIA PRO20190829A13.166.663.553.243.113.43
CXSEWisdomTree T20190829ETF20.5110.624.615.316.015.31
CXWCoreCivic, I20190829A18.228.715.395.523.323.19
CYCypress Semi20190829A4.353.510.551.302.962.21
CYANCyanotech Co20190829A1576.72566.30439.90439.90126.40126.40
CYBWisdomTree20190829ETF112.5481.0879.1381.081.950.00
CYBECyberoptics20190829A122.33111.4759.3975.3852.0836.09
CYBRCyberArk Sof20190829A13.659.583.984.315.605.27
CYCCCyclacel Pha20190829A49.8653.79-14.33-18.1168.1371.91
CYCNCyclerion Th20190829A255.9989.3764.0264.6725.3524.69
CYDChina Yuchai20190829A40.3623.3412.3912.6910.9610.65
CYHCommunity He20190829A46.1739.3218.8619.0320.4620.28
CYRNCYREN Ltd.20190829A544.86383.30358.37358.3724.9324.93
CYRXCryoPort, In20190829A30.7121.545.327.7416.2213.80
CYTKCytokinetics20190829A23.8720.891.411.6419.4819.25
CZAInvesco Zack20190829ETF8.334.944.864.910.080.04
CZNCCitizens & N20190829A95.3983.6079.1679.114.444.49
CZRCaesars Ente20190829A8.768.814.825.163.993.66
CZWICitizens Com20190829A405.44341.58298.38328.9943.2012.60
CZZCosan Limite20190829A12.0519.0711.5112.457.566.61
DDominion Ene20190829A2.891.831.111.400.720.43
DACDanaos Corpo20190829A223.63184.64184.26184.260.370.37
DAIOData I/O Cor20190829A191.86167.00139.34142.7627.6624.23
DAKTDaktronics I20190829A21.2617.442.235.3215.2112.12
DALDelta Air Li20190829A2.822.260.310.421.951.84
DALIFirst Trust20190829ETF12.3920.8420.8420.840.000.00
DALTAnfield Capi20190829ETF36.218.547.928.410.610.12
DANDana Incorpo20190829A8.678.761.862.356.916.42
DARDARLING INGR20190829A9.846.872.061.704.815.17
DAREDare Bioscie20190829A254.22218.74164.27183.8254.4734.92
DAUDExchange-Tra20190829ETN34.6478.7469.9068.548.8410.20
DAXGlobal X Fun20190829ETF72.9047.8847.8847.880.000.00
DBDeutsche Ban20190829A13.8211.261.523.129.748.14
DBAWXtrackers MS20190829ETF47.9714.3114.3114.310.000.00
DBDDiebold Nixd20190829A14.8310.425.325.315.105.11
DBEFXtrackers MS20190829ETF3.232.900.491.292.421.62
DBEMXtrackers MS20190829ETF31.1531.8421.9621.569.8810.27
DBEUXtrackers MS20190829ETF3.575.442.862.622.592.83
DBEZXtrackers MS20190829ETF12.915.723.703.562.022.16
DBGRXtrackers MS20190829ETF85.5573.7373.7373.730.000.00
DBIDesigner Bra20190829A16.0622.219.849.9612.3712.26
DBJPXtrackers MS20190829ETF6.504.613.634.450.970.15
DBLVAdvisorShare20190829ETF116.9533.7133.7133.710.000.00
DBMFiM DBi Manag20190829ETF18.4113.4213.5613.56-0.14-0.14
DBVTDBV Technolo20190829A39.2522.7815.2516.627.526.16
DBXDropbox, Inc20190829A6.086.202.933.283.272.93
DCARDropCar, Inc20190829A196.81169.17153.84153.9815.3315.19
DCHFExchange-Tra20190829ETN55.70
DCIDonaldson Co20190829A9.525.973.002.042.983.93
DCODucommun Inc20190829A39.1124.1612.0114.5612.159.60
DCOMDime Communi20190829A17.2914.371.551.6512.8212.73
DCPDCP Midstrea20190829A15.579.885.466.314.423.57
DCPHDeciphera Ph20190829A31.4215.945.081.6410.8614.30
DDDuPont de Ne20190829A5.8911.843.633.718.208.13
DDD3D Systems C20190829A15.3614.066.686.987.387.08
DDGProshares Sh20190829ETF24.9068.1261.7561.756.386.38
DDIVFirst Trust20190829ETF9.8616.8317.1017.10-0.28-0.28
DDLSWisdomTree D20190829ETF31.4520.6118.6919.941.930.68
DDMProShares Ul20190829ETF2.382.190.501.051.691.14
DDSDillards Inc20190829A27.4729.0221.3226.057.702.97
DDWMWisdomTree D20190829ETF24.7315.3015.5915.30-0.290.00
DEDeere & Comp20190829A4.135.000.961.284.043.72
DEAEasterly Gov20190829A5.574.480.741.513.752.97
DEACDiamond Eagl20190829A2096.63
DECKDeckers Outd20190829A11.045.131.992.113.143.03
DEEFXtrackers FT20190829ETF59.9130.2815.2215.2215.0615.06
DEFInvesco Defe20190829ETF6.654.424.763.79-0.340.63
DEFAiShares Adap20190829ETF66.9430.0430.0430.040.000.00
DEIDouglas Emme20190829A6.2017.411.971.9515.4515.46
DELLDell Technol20190829A8.836.764.574.992.191.77
DEMWisdomTree E20190829ETF11.565.594.654.690.940.89
DENNDENNY'S CORP20190829A8.816.582.963.943.632.64
DESWisdomTree U20190829ETF6.287.605.114.732.492.87
DESPDespegar.com20190829A25.7815.776.056.599.729.19
DEURExchange-Tra20190829ETN6.945.306.785.62-1.48-0.32
DEUSXtrackers Ru20190829ETF15.0011.0311.0110.950.020.08
DEWWisdomTree G20190829ETF16.0431.3631.3531.320.010.04
DFEWisdomTree E20190829ETF10.236.805.197.611.62-0.80
DFENDirexion Dai20190829ETF15.5212.036.859.425.182.61
DFFNDIFFUSION PH20190829A270.77138.2491.61110.4746.6327.77
DFINDonnelley Fi20190829A28.7214.476.137.268.347.20
DFJWisdomTree J20190829ETF12.934.314.603.89-0.290.42
DFNDReality Shar20190829ETF28.4811.5411.5411.540.000.00
DFNLDavis Select20190829ETF41.5013.8113.7113.820.10-0.02
DFSDiscover Fin20190829A4.306.751.131.155.635.60
DFVLiPath US Tre20190829ETF81.35446.0645.41446.06400.650.00
DFVSiPath US Tre20190829ETF80.63624.35138.12624.35486.230.00
DGDollar Gener20190829A5.815.263.942.621.322.64
DGAZVelocityShar20190829ETN21.3617.849.9810.957.856.89
DGBPExchange-Tra20190829ETN35.7842.3648.3546.85-5.99-4.49
DGICADonegal Grou20190829A85.7235.0630.6632.404.412.66
DGICBDonegal Grou20190829A659.34128.90128.90128.900.000.00
DGIIDigi Interna20190829A28.3315.445.053.9410.3911.50
DGLDVelocityShar20190829ETF5.054.18-0.97-0.535.154.71
DGLYDigital Ally20190829A145.01166.74112.87118.5153.8748.23
DGPDB Gold Doub20190829ETN45.9523.2620.0020.883.262.38
DGREWisdomTree T20190829ETF36.5410.679.819.810.860.86
DGROiShares Core20190829ETF2.642.491.020.661.471.83
DGRSWisdomTree T20190829ETF26.6619.4921.1721.66-1.69-2.18
DGRWWisdomTree T20190829ETF2.884.011.732.912.291.10
DGSWisdomTree E20190829ETF12.174.774.114.240.660.53
DGTSPDR Global20190829ETF15.5422.0622.5522.55-0.49-0.49
DGXQuest Diagno20190829A5.243.000.280.342.722.66
DGZDB Gold Shor20190829ETN163.5174.0422.2724.0751.7849.97
DHID.R. Horton20190829A2.975.740.30-0.055.445.79
DHILDiamond Hill20190829A74.8830.1422.3524.837.795.30
DHRDanaher Corp20190829A3.922.530.980.701.551.84
DHSWisdomTree U20190829ETF5.623.222.502.680.720.54
DHTDHT HOLDINGS20190829A17.9414.123.745.1910.388.93
DHXDHI Group, I20190829A44.5632.1310.6112.1821.5219.95
DIASPDR Dow Jon20190829ETF0.880.740.760.26-0.020.48
DIALColumbia Div20190829ETF12.329.458.779.330.680.12
DIGProShares Ul20190829ETF7.724.660.720.503.954.16
DIMWisdomTree I20190829ETF15.5114.7614.7614.760.000.00
DINDine Brands20190829A19.359.093.493.845.615.26
DINTDavis Select20190829ETF62.8433.1328.1528.454.984.68
DIODDiodes Inc20190829A13.4113.024.608.498.424.54
DISThe Walt Dis20190829A1.731.160.360.630.800.53
DISCADiscovery, I20190829A4.094.601.191.063.413.56
DISCBDiscovery, I20190829A1075.411129.491129.491129.490.000.00
DISCKDiscovery, I20190829A4.034.86-0.260.525.134.35
DISHDISH Network20190829A4.086.504.274.562.231.95
DIVGlobal X Sup20190829ETF14.7311.0010.1711.380.83-0.38
DIVAAGFiQ Hedged20190829ETF45.3914.6013.9013.900.700.70
DIVBiShares U.S.20190829ETF11.1814.7815.8015.80-1.02-1.02
DIVCC-Tracks Exc20190829ETN140.37
DIVOAmplify CWP20190829ETF37.3825.4727.7254.26-2.25-28.80
DIVYReality Shar20190829ETF93.1633.2332.5732.620.660.62
DJCIETRACS Linke20190829ETN32.2320.9420.9420.940.000.00
DJCODaily Journa20190829A65.2138.6137.9038.600.710.01
DJDInvesco Dow20190829ETF15.4810.606.397.574.213.04
DJPiPath Bloomb20190829ETN4.854.410.771.953.642.46
DJPYExchange-Tra20190829ETN16.2654.8854.8854.880.000.00
DKDelek US Hol20190829A11.1612.017.728.614.293.39
DKLDELEK LOGIST20190829A122.4062.0558.6160.303.441.75
DKSDick's Sport20190829A6.004.03-0.250.704.283.33
DLADelta Appare20190829A133.86101.3763.5964.8237.7936.56
DLBDolby Labora20190829A7.545.263.273.361.991.90
DLBRVelocityShar20190829ETN71.4334.4730.8830.883.583.58
DLHCDLH Holdings20190829A419.05233.93206.79200.5427.1433.38
DLNWisdomTree U20190829ETF2.972.291.841.920.450.37
DLNGDYNAGAS LNG20190829A169.08109.8814.6521.6695.2488.23
DLPHDelphi Techn20190829A18.599.715.176.384.543.32
DLPNDolphin Ente20190829A871.28581.11406.61406.61174.50174.50
DLRDigital Real20190829A4.871.890.440.231.451.66
DLSWisdomTree I20190829ETF9.806.113.303.372.812.74
DLTHDuluth Holdi20190829A26.8119.2021.834.99-2.6314.21
DLTRDollar Tree20190829A6.478.923.865.225.073.70
DLXDeluxe Corpo20190829A15.235.762.132.513.633.25
DMACDiaMedica Th20190829A282.92123.64101.27100.2722.3723.37
DMLPDorchester M20190829A79.3343.9118.2820.7325.6223.18
DMPIDelMar Pharm20190829A106.8789.6652.9862.5136.6827.16
DMRCDigimarc Cor20190829A57.8026.6811.8512.4414.8314.24
DMREDeltaShares20190829ETF66.26
DMRLDeltaShares20190829ETF44.8021.5221.5220.800.000.72
DMRMDeltaShares20190829ETF90.7447.8347.8347.830.000.00
DMRSDeltaShares20190829ETF47.0915.0015.9514.86-0.950.14
DNJRGolden Bull20190829A375.72364.96292.99300.3571.9764.61
DNKNDunkin' Bran20190829A8.376.921.861.985.074.94
DNLWisdomTree G20190829ETF22.7319.3718.3018.681.070.69
DNLIDenali Thera20190829A36.0235.9712.4514.0723.5221.90
DNNDenison Mine20190829A62.6944.5041.5941.792.912.71
DNOWNOW INC.20190829A11.1511.074.555.246.525.82
DNRDenbury Reso20190829A86.1178.3252.4254.1225.9024.19
DODiamond Offs20190829A15.7515.408.197.417.238.00
DOCPHYSICIANS R20190829A6.064.801.792.253.012.55
DOCUDocuSign, In20190829A9.684.851.251.783.603.08
DOGProShares Sh20190829ETF1.871.900.910.890.991.02
DOGSArrow Dogs o20190829ETF259.25212.81212.81212.810.000.00
DOGZDogness (Int20190829A90.8859.4431.1626.9128.2832.53
DOLWisdomTree I20190829ETF16.217.6812.917.35-5.230.34
DOMODomo, Inc. C20190829A28.6616.4916.3816.970.11-0.48
DONWisdomTree U20190829ETF3.574.631.271.383.363.25
DOOWisdomTree i20190829ETF20.298.986.937.242.061.74
DOOOBRP Inc. Com20190829A32.4190.8778.5680.8212.3210.05
DOORMASONITE INT20190829A32.9913.217.378.755.844.46
DORMDorman Produ20190829A31.7415.317.408.457.916.86
DOVDover Corpor20190829A4.652.420.610.781.801.63
DOWDow Inc.20190829A5.435.203.403.681.791.52
DOXAmdocs Limit20190829A6.678.052.002.216.055.85
DPHCDiamondPeak20190829A111.73111.42111.42111.420.000.00
DPSTDirexion Dai20190829ETF25.0419.0812.2014.086.895.01
DPWDPW Holdings20190829A160.23125.83105.69110.3620.1315.46
DPZDomino's Piz20190829A9.024.262.312.281.951.98
DRADDigirad Corp20190829A104.7741.4029.4929.2511.9012.14
DREDuke Realty20190829A3.154.571.211.533.363.04
DRHDiamondRock20190829A10.757.404.794.622.602.77
DRIDarden Resta20190829A5.535.021.852.083.172.94
DRIODarioHealth20190829A392.99419.11382.15388.8736.9630.24
DRIPDirexion Dai20190829ETF26.6215.609.489.956.125.65
DRIVGlobal X Aut20190829ETF38.6930.7432.7633.57-2.01-2.82
DRNDirexion Dai20190829ETF78.3148.7849.1950.28-0.41-1.50
DRNADicerna Phar20190829A32.4316.853.656.1413.2010.71
DRQDril-Quip, I20190829A24.0311.724.435.677.286.04
DRRMarket Vecto20190829ETN358.69
DRRXDurect Corp20190829A83.2063.2750.3449.1312.9414.14
DRSKAptus Define20190829ETF23.9318.6718.5818.710.09-0.04
DRVDirexion Dai20190829ETF29.9931.4228.6728.642.752.77
DRWWisdomTree G20190829ETF19.9315.8215.8215.820.000.00
DSDrive Shack20190829A32.4539.8710.879.6529.0030.24
DSEDuff & Phelp20190829A40.3537.11-7.09-6.1044.1943.21
DSGXDescartes Sy20190829A14.198.011.882.306.135.71
DSIiShares MSCI20190829ETF3.823.741.221.102.522.64
DSKEDaseke, Inc.20190829A100.1796.0665.1941.5030.8754.56
DSLVVelocityShar20190829ETF14.0841.4237.9338.713.492.71
DSPGDSP Group In20190829A38.9028.045.857.5522.1820.48
DSSDocument Sec20190829A268.30120.3764.6662.3855.7057.99
DSSIDiamond S Sh20190829A58.2561.1841.5540.4819.6320.70
DSTLDistillate U20190829ETF12.5355.8255.8355.83-0.01-0.01
DSWLDeswell Indu20190829A475.18484.65484.65484.650.000.00
DSXDiana Shippi20190829A52.8133.5917.3015.2716.2918.32
DTDynatrace, I20190829A22.4215.905.158.1010.757.79
DTDWisdomTree U20190829ETF9.067.567.247.330.310.22
DTEDTE Energy C20190829A4.672.500.610.981.891.51
DTEADAVIDsTEA In20190829A192.27159.52174.02167.46-14.50-7.94
DTECALPS Disrupt20190829ETF13.986.256.166.160.090.09
DTHWisdomTree I20190829ETF15.4514.0414.2614.24-0.23-0.21
DTILPrecision Bi20190829A122.7492.1368.2874.4123.8517.72
DTNWisdomTree U20190829ETF6.064.882.522.082.362.79
DTODB Crude Oil20190829ETN181.8389.7769.3174.6020.4615.17
DTSSDatasea Inc.20190829A509.94422.63278.87278.90143.76143.73
DTULiPath US Tre20190829ETF57.26191.0543.11191.05147.940.00
DTUSiPath US Tre20190829ETF161.75223.23203.26223.2319.970.00
DTYLiPath US Tre20190829ETF14.8622.5415.7815.786.766.76
DUGProShares Ul20190829ETF10.569.847.447.202.402.65
DUKDuke Energy20190829A2.471.230.650.690.580.53
DURAVanEck Vecto20190829ETF13.8411.9912.2711.97-0.290.01
DUSADavis Select20190829ETF49.7016.9410.299.316.657.62
DUSLDirexion Dai20190829ETF35.3214.35-7.666.4422.027.91
DUSTDirexion Dai20190829ETF15.6414.008.318.745.695.27
DVADaVita Inc.20190829A4.154.773.023.271.751.51
DVAXDynavax Tech20190829A25.4725.316.839.1318.4916.18
DVDDover Motors20190829A125.9863.7751.8151.6711.9512.10
DVLUFirst Trust20190829ETF14.7276.4779.8379.83-3.36-3.36
DVNDevon Energy20190829A4.684.662.572.052.092.61
DVOLFirst Trust20190829ETF11.599.489.299.180.190.31
DVPDeep Value E20190829ETF18.339.128.358.610.780.51
DVYiShares Sele20190829ETF2.693.292.042.631.250.66
DVYAiShares Asia20190829ETF40.9423.4523.4523.450.000.00
DVYEiShares Emer20190829ETF14.966.265.585.790.680.47
DWASInvesco DWA20190829ETF14.7510.774.634.836.135.93
DWATArrow Invest20190829ETF120.79145.74147.24143.99-1.501.75
DWCRArrow DWA Co20190829ETF37.027.55-185.61-185.61193.16193.16
DWFISPDR Dorsey20190829ETF7.616.587.357.10-0.76-0.51
DWLDDavis Select20190829ETF44.4122.6223.0824.27-0.46-1.65
DWMWisdomTree I20190829ETF10.625.785.855.89-0.08-0.11
DWMCAdvisorShare20190829ETF159.4215.5715.5715.570.000.00
DWMFWisdomTree I20190829ETF26.9434.6434.6434.640.000.00
DWPPFirst Trust20190829ETF33.9121.6118.5320.063.081.54
DWSHAdvisorShare20190829ETF40.3329.6126.6427.372.972.24
DWSNDawson Geoph20190829A165.4973.2938.0747.0435.2226.25
DWXSPDR S&P Int20190829ETF11.427.227.587.59-0.36-0.37
DXDynex Capita20190829A10.7910.302.133.608.196.76
DXCDXC Technolo20190829A4.504.672.042.192.632.49
DXCMDexCom, Inc.20190829A8.603.461.071.462.402.00
DXDProShares Ul20190829ETF3.743.612.202.031.411.58
DXGEWisdomTree G20190829ETF50.7514.9814.4714.470.510.51
DXJWisdomTree J20190829ETF2.152.070.410.671.661.40
DXJSWisdomTree J20190829ETF62.1121.0520.2520.250.800.80
DXLGDestination20190829A238.9486.7859.1959.5527.5927.23
DXPEDXP Enterpri20190829A63.7331.4518.1619.4713.2911.98
DXYNDixie Group20190829A295.67306.29204.02264.11102.2742.18
DYDycom Indust20190829A20.9512.924.235.578.697.36
DYAIDyadic Inter20190829A104.7267.1938.9734.4628.2232.73
DYLSWisdomTree D20190829ETF19.3113.0211.9113.021.100.00
DYNFBlackRock U.20190829ETF20.130.460.460.460.000.00
DYNTDynatronics20190829A1219.66963.46963.46963.460.000.00
DZKDirexion Dai20190829ETF18.0310.1410.619.06-0.481.07
DZSIDASAN Zhone20190829A103.1253.4725.6822.0927.7931.38
DZZDB Gold Doub20190829ETN138.5292.2757.3075.5134.9616.76
EAElectronic A20190829A3.534.222.012.252.221.97
EAFGrafTech Int20190829A13.5711.003.753.657.257.35
EAGGiShares ESG20190829ETF8.226.046.286.31-0.24-0.27
EARNELLINGTON RE20190829A31.1518.6811.0311.297.657.39
EARSAuris Medica20190829A175.37111.74100.65100.4911.0911.25
EASGXtrackers MS20190829ETF28.8015.2115.2115.210.000.00
EASIAmplify EASI20190829ETF20.6816.6316.6316.630.000.00
EASTEASTSIDE DIS20190829A123.2498.5510.7734.0187.7864.53
EATBrinker Inte20190829A7.905.972.403.163.572.82
EBEventbrite,20190829A21.4313.917.908.716.015.20
EBAYeBay Inc20190829A2.583.961.111.402.852.56
EBFEnnis, Inc.20190829A20.1511.196.726.364.474.83
EBIXEbix Inc20190829A24.739.684.862.444.827.24
EBIZGlobal X E-c20190829ETF32.9622.0121.8622.010.150.00
EBMTEagle Bancor20190829A276.25133.62133.62133.620.000.00
EBNDSPDR Bloombe20190829ETF15.3612.1312.3911.88-0.260.25
EBSEmergent Bio20190829A18.338.560.470.478.108.09
EBSBMeridian Ban20190829A19.6119.20-4.290.8223.4918.38
EBTCEnterprise B20190829A231.20125.8387.52103.6238.3122.21
ECHiShares MSCI20190829ETF12.936.623.873.392.743.22
ECHOEcho Global20190829A25.6014.554.805.619.758.94
ECLEcolab, Inc.20190829A4.064.466.404.09-1.950.37
ECLNFirst Trust20190829ETF17.7811.2511.2511.250.000.00
ECNSiShares MSCI20190829ETF70.8742.1926.9027.4015.2914.79
ECOLUS Ecology,20190829A27.6112.648.329.044.323.61
ECOMCHANNELADVIS20190829A27.6516.1029.2729.46-13.17-13.36
ECONColumbia Eme20190829ETF10.409.187.958.221.230.96
ECORelectroCore,20190829A176.19115.7486.3887.5629.3728.19
ECOWPacer Emergi20190829ETF69.5517.3417.3417.340.000.00
ECPGEncore Capit20190829A16.018.082.732.725.355.36
ECTECA Marcellu20190829A123.3084.3683.3283.321.041.04
EDConsolidated20190829A3.2813.2713.9113.05-0.610.27
EDCDirexion Dai20190829ETF5.063.692.021.731.671.96
EDENiShares MSCI20190829ETF29.1719.6518.8819.280.770.37
EDITEditas Medic20190829A20.6521.5416.1817.325.364.24
EDIVSPDR S&P Eme20190829ETF22.806.695.925.900.780.79
EDNTEdison Natio20190829A221.72275.28243.18242.1932.0933.09
EDOGALPS Emergin20190829ETF35.4220.7818.0017.612.783.17
EDOWFirst Trust20190829ETF19.168.247.538.240.710.00
EDRYEuroDry Ltd.20190829A1015.26911.45911.45911.450.000.00
EDSAEdesa Biotec20190829A740.39471.72474.23467.94-2.513.78
EDUCEducational20190829A310.26151.74151.29151.290.450.45
EDVVanguard Wor20190829ETF8.985.941.382.394.573.56
EDZDirexion Dai20190829ETF4.462.660.39-0.052.272.71
EEEl Paso Elec20190829A3.332.300.410.791.891.52
EEFTEuronet Worl20190829A16.197.916.026.411.891.51
EEHELEMENTS Lin20190829ETN1484.94
EELVInvesco S&P20190829ETF21.3315.1713.9213.891.251.28
EEMiShares MSCI20190829ETF2.512.671.141.301.541.38
EEMAiShares MSCI20190829ETF13.0213.287.919.045.364.24
EEMDAAM S&P Emer20190829ETF117.7695.5595.5595.550.000.00
EEMOInvesco S&P20190829ETF86.1094.8994.8994.890.000.00
EEMSiShares MSCI20190829ETF41.8616.5316.4016.570.13-0.04
EEMViShares Edge20190829ETF1.913.062.562.100.520.98
EEMXSPDR MSCI Em20190829ETF33.3727.3927.3927.390.000.00
EESWisdomTree U20190829ETF9.628.727.067.071.651.65
EETProShares Ul20190829ETF62.2545.6246.4646.46-0.84-0.84
EEVProShares Tr20190829ETF6.113.713.613.040.100.67
EEXEmerald Hold20190829A30.8114.011.267.2512.766.77
EFAiShares MSCI20190829ETF1.591.480.450.561.040.92
EFADProShares MS20190829ETF18.149.639.089.040.560.59
EFASGlobal X MSC20190829ETF32.1410.638.868.861.771.77
EFAViShares Edge20190829ETF1.482.001.591.530.430.49
EFAXSPDR MSCI EA20190829ETF36.3414.7814.7814.780.000.00
EFCEllington Fi20190829A11.455.702.542.843.162.86
EFGiShares MSCI20190829ETF14.779.769.729.770.04-0.01
EFNLiShares MSCI20190829ETF59.6558.8759.4459.44-0.56-0.56
EFOProShares Ul20190829ETF109.7073.3125.3034.1648.0139.14
EFOIEnergy Focus20190829A194.25138.2083.44125.8954.7612.31
EFSCEnterprise F20190829A24.9612.564.424.818.147.75
EFUProShares Tr20190829ETF68.6526.2326.2326.230.000.00
EFViShares MSCI20190829ETF2.492.001.521.780.470.22
EFXEquifax, Inc20190829A6.853.101.07-0.352.033.45
EFZProShares Tr20190829ETF10.546.796.596.770.200.02
EGANeGain Corpor20190829A37.8535.8515.4216.4620.4319.39
EGBNEagle Bancor20190829A20.379.091.791.717.307.38
EGHT8x8, Inc. Co20190829A9.4118.40-1.03-0.2119.4218.63
EGLEEagle Bulk S20190829A38.6625.62-0.223.2625.8422.36
EGOEldorado Gol20190829A10.9112.565.194.877.387.70
EGOVNIC Inc20190829A13.9723.31-5.62-3.2228.9326.53
EGPEastGroup Pr20190829A11.394.651.611.693.052.96
EGPTVanEck Vecto20190829ETF199.92204.9487.23100.08117.71104.87
EGRXEagle Pharma20190829A49.6325.4310.6412.3914.7913.05
EGYVaalco Energ20190829A63.2948.7129.8534.1418.8614.57
EHCEncompass He20190829A9.564.901.111.133.793.77
EHTHeHealth, Inc20190829A22.7112.376.666.325.716.05
EIDOiShares MSCI20190829ETF4.144.241.031.463.212.78
EIDXEidos Therap20190829A138.8752.5137.7543.5614.758.94
EIGEmployers Ho20190829A21.318.532.492.716.045.82
EIGIEndurance In20190829A44.60137.4015.0814.84122.39122.56
EIGREiger BioPha20190829A47.5126.669.0010.0717.6616.59
EIRLiShares MSCI20190829ETF59.4634.6732.5732.552.102.13
EISiShares MSCI20190829ETF34.6512.7511.6811.751.071.00
EIXEdison Inter20190829A3.993.07-1.03-0.634.113.70
EJULInnovator MS20190829ETF36.6519.2519.2519.250.000.00
EKARIdeanomics N20190829ETF29.6315.8115.8115.810.000.00
EKSOEkso Bionics20190829A129.56111.8091.2398.3120.5713.49
ELThe Estee La20190829A5.513.67-0.130.923.802.75
ELANElanco Anima20190829A7.697.815.214.992.612.82
ELDWisdomTree E20190829ETF49.2438.2028.7837.719.420.49
ELFe.l.f. Beaut20190829A16.079.383.384.396.014.99
ELGXEndologix In20190829A45.4323.859.079.6114.7814.24
ELLOEllomay Capi20190829A100.7380.5277.1860.423.3320.10
ELMDElectromed,20190829A148.71106.1398.7398.737.397.39
ELOXEloxx Pharma20190829A151.5751.4423.3319.5428.1131.90
ELSEquity Lifes20190829A7.123.431.601.391.832.04
ELSEElectro-Sens20190829A472.57
ELTKEltek Ltd20190829A189.05127.5689.81109.1137.7518.45
ELVTElevate Cred20190829A62.0733.5117.9421.1415.5712.37
ELYCallaway Gol20190829A9.006.263.833.832.432.44
EMAGVanEck Vecto20190829ETF197.48
EMANeMagin Corpo20190829A470.54347.19252.50288.3594.6858.83
EMBiShares J.P.20190829ETF0.901.140.620.790.520.35
EMBHiShares Inte20190829ETF29.7119.6319.6319.630.000.00
EMCBWisdomTree E20190829ETF87.2061.0461.2360.89-0.190.15
EMCFEmclaire Fin20190829A291.73349.46343.66343.665.795.79
EMCGWisdomTree E20190829ETF57.0156.3136.5736.6519.7519.66
EMDVProShares MS20190829ETF82.1023.250.150.1523.0923.09
EMEEMCOR Group,20190829A9.495.731.451.674.294.06
EMFMGlobal X MSC20190829ETF45.6913.488.4813.485.000.00
EMGFiShares Edge20190829ETF19.5010.8610.5810.730.280.13
EMHYiShares J.P.20190829ETF10.886.035.585.320.450.71
EMIFiShares Emer20190829ETF75.0959.6158.2358.231.371.37
EMIHXtrackers Em20190829ETF122.6832.7632.7632.760.000.00
EMKREmcore Corp20190829A60.1646.1227.4727.9918.6618.13
EMLEastern Comp20190829A248.35116.23116.21116.210.020.02
EMLCVanEck Vecto20190829ETF3.042.422.431.87-0.010.55
EMLPFirst Trust20190829ETF4.976.205.134.831.071.37
EMMFWisdomTree E20190829ETF124.7229.2029.2029.200.000.00
EMMSEmmis Commun20190829A164.6487.1462.1573.8524.9813.29
EMNEastman Chem20190829A6.335.000.410.774.594.23
EMPEntergy Miss20190829A21.9114.1312.8712.871.261.26
EMQQEMQQ The Eme20190829ETF15.919.586.056.903.532.67
EMREmerson Elec20190829A2.973.510.911.052.602.46
EMSGXtrackers MS20190829ETF34.44
EMSHProShares Sh20190829ETF79.6599.7599.7599.750.000.00
EMTLSPDR DoubleL20190829ETF21.5613.8213.7613.760.070.07
EMTYProShares De20190829ETF30.7214.9015.8316.85-0.93-1.95
EMXEMX Royalty20190829A90.2871.8253.1253.5518.7018.26
EMXCiShares MSCI20190829ETF41.3626.6323.1126.243.520.39
ENBEnbridge, In20190829A3.052.93-0.080.813.012.12
ENBLENABLE MIDST20190829A13.084.811.111.783.703.02
ENDPEndo Interna20190829A42.6333.6910.9511.1422.7422.56
ENFRAlerian Ener20190829ETF46.2728.5128.5828.58-0.08-0.08
ENGENGlobal Cor20190829A213.19185.9174.5278.93111.39106.98
ENLCENLINK MIDST20190829A12.9010.876.797.004.083.87
ENLVEnlivex Ther20190829A450.41454.94374.10373.1680.8481.78
ENOBEnochian Bio20190829A51.5649.6848.3749.181.310.50
ENORiShares MSCI20190829ETF34.042.132.132.130.000.00
ENPHEnphase Ener20190829A11.058.964.835.584.133.38
ENREnergizer Ho20190829A10.466.951.022.435.934.52
ENSEnerSys, Inc20190829A15.926.180.61-0.345.566.52
ENSGThe Ensign G20190829A20.108.743.212.965.535.78
ENSVEnservco Cor20190829A200.47166.02125.72150.3840.3015.64
ENTGlobal Eagle20190829A128.80109.7672.1980.9137.5728.86
ENTAEnanta Pharm20190829A44.0417.4125.5226.74-8.11-9.34
ENTGEntegris Inc20190829A8.888.461.261.437.217.03
ENTRERShares Ent20190829ETF27.9813.9013.3613.580.540.31
ENTXEntera Bio L20190829A1677.19828.23828.23828.230.000.00
ENVENVESTNET, I20190829A17.015.983.994.311.981.67
ENVAEnova Intern20190829A22.8812.367.068.815.303.55
ENZEnzo Biochem20190829A78.9649.4223.9121.0525.5128.37
ENZLiShares Trus20190829ETF26.0840.5638.6639.041.901.52
EOGEOG Resource20190829A4.862.940.560.632.382.31
EOLSEvolus, Inc.20190829A57.7735.0218.7417.1816.2817.84
EPAMEPAM SYSTEMS20190829A15.648.150.411.457.746.69
EPAYBottomline T20190829A19.668.790.971.257.817.54
EPCEdgewell Per20190829A14.8316.246.500.289.7415.97
EPDEnterprise P20190829A3.614.011.861.732.152.29
EPHEiShares MSCI20190829ETF11.746.554.434.952.111.59
EPIWisdomTree I20190829ETF4.364.722.462.822.261.90
EPIXESSA Pharma20190829A290.26253.27126.36128.63126.91124.64
EPMEvolution Pe20190829A64.1538.7431.0630.057.688.69
EPOLiShares MSCI20190829ETF5.234.462.532.131.842.07
EPPiShares MSCI20190829ETF2.312.390.790.801.601.59
EPREPR Properti20190829A6.723.310.350.642.962.67
EPRFInnovator S&20190829ETF26.0717.238.159.759.087.48
EPRTEssential Pr20190829A13.535.151.602.213.552.94
EPSWisdomTree U20190829ETF18.3113.8613.7813.760.080.10
EPSNEpsilon Ener20190829A264.731062.171062.171062.170.000.00
EPUiShares MSCI20190829ETF17.236.883.944.082.942.80
EPVProShares Ul20190829ETF25.6946.7032.5934.9814.1111.73
EPZMEpizyme, Inc20190829A27.7931.288.299.4122.9821.87
EQEquillium, I20190829A766.38491.5988.0188.01403.59403.59
EQALInvesco Russ20190829ETF8.056.614.674.211.942.40
EQBKEquity Bancs20190829A32.2014.967.187.947.787.02
EQCEquity Commo20190829A8.874.574.313.710.260.86
EQHEquitable Ho20190829A5.679.336.206.733.202.65
EQIXEquinix, Inc20190829A7.863.931.501.852.432.07
EQLALPS Equal S20190829ETF5.794.272.843.531.420.73
EQMEQM Midstrea20190829A13.398.323.274.055.044.27
EQREquity Resid20190829A3.905.461.391.724.073.75
EQRRProShares Eq20190829ETF18.298.927.407.081.521.85
EQSEquus Total20190829A424.57382.25382.25382.250.000.00
EQTEQT CORP20190829A9.8216.851.932.6914.9414.20
EQWLInvesco S&P20190829ETF28.2315.1615.3715.37-0.22-0.22
ERAERA GROUP IN20190829A77.6728.1931.0326.63-2.841.56
ERFEnerplus Cor20190829A15.0613.400.881.8812.5211.51
ERIEldorado Res20190829A10.5414.216.527.377.696.83
ERIEErie Indemni20190829A22.3810.233.254.996.985.24
ERIIEnergy Recov20190829A21.1511.102.522.408.588.70
ERMEquityCompas20190829ETF46.7028.1226.1726.171.951.95
EROSEROS INTERNA20190829A62.9852.5329.3431.3623.1921.17
ERSXERShares Non20190829ETF55.82
ERUSiShares MSCI20190829ETF7.266.002.983.073.022.93
ERXDirexion Dai20190829ETF7.148.540.560.917.997.64
ERYDirexion Dai20190829ETF9.755.19-1.68-0.996.876.18
ESEversource E20190829A3.343.692.652.091.041.60
ESBKElmira Savin20190829A141.66122.46122.46122.460.000.00
ESCAEscalade Inc20190829A222.5787.7070.8570.5016.8417.20
ESEESCO Technol20190829A25.629.043.454.115.594.93
ESEAEuroseas Ltd20190829A288.15213.74211.60214.362.14-0.62
ESGFlexShares T20190829ETF7.09168.26169.39166.88-1.131.39
ESGDiShares Trus20190829ETF9.844.204.114.290.08-0.09
ESGEiShares, Inc20190829ETF19.258.517.787.590.730.93
ESGGFlexShares S20190829ETF14.374.102.522.481.581.62
ESGNColumbia Sus20190829ETF110.9581.7781.7781.770.000.00
ESGREnstar Group20190829A32.5621.0516.9418.024.113.03
ESGSColumbia Sus20190829ETF47.882.09-0.15-0.152.242.24
ESGUiShares Trus20190829ETF7.594.614.664.57-0.040.04
ESGVVanguard ESG20190829ETF9.9911.595.876.985.724.61
ESIElement Solu20190829A11.578.232.162.496.065.74
ESLTElbit System20190829A42.5323.5819.3218.354.265.24
ESMLiShares ESG20190829ETF20.4913.8213.2713.760.550.06
ESNTEssent Group20190829A9.285.430.811.264.624.17
ESPEspey Mfg. &20190829A755.93306.76306.81309.90-0.05-3.14
ESPOVanEck Vecto20190829ETF20.0422.0420.2418.971.803.07
ESPREsperion The20190829A31.4820.250.513.0119.7417.24
ESQEsquire Fina20190829A222.89119.68102.56122.1417.12-2.46
ESRTEMPIRE STATE20190829A7.794.920.811.854.113.07
ESSEssex Proper20190829A10.034.420.931.033.493.39
ESSAESSA Bancorp20190829A73.0630.3726.6326.673.743.70
ESTAEstablishmen20190829A102.0841.6627.9329.4713.0211.48
ESTCElastic N.V.20190829A18.3513.705.688.808.024.90
ESTEEarthstone E20190829A62.2633.247.769.0525.4924.19
ESXBCommunity Ba20190829A87.9466.3166.0865.710.230.60
ETEnergy Trans20190829A7.546.053.343.422.712.63
ETFCE*Trade Fina20190829A3.274.580.530.954.053.64
ETHEthan Allen20190829A15.928.65-0.380.739.047.92
ETHOETF Managers20190829ETF19.33274.8327.86274.80246.960.02
ETMEntercom Com20190829A29.5832.4123.5924.508.818.12
ETNEaton Corpor20190829A3.6910.700.941.079.769.63
ETONEton Pharmac20190829A241.00138.28105.36144.4932.92-6.21
ETREntergy Corp20190829A4.122.390.740.971.651.42
ETRNEquitrans Mi20190829A10.8311.396.535.764.885.65
ETSYEtsy, Inc.20190829A9.5215.208.268.736.946.46
ETTXEntasis Ther20190829A613.39239.20203.29220.4635.9118.74
EUDGWisdomTree E20190829ETF63.0146.7046.7046.700.000.00
EUDVProShares MS20190829ETF33.0131.16-1.1213.6332.2817.53
EUFNiShares MSCI20190829ETF6.117.044.314.662.722.38
EUMProShares Tr20190829ETF5.094.883.243.411.641.47
EUMFWisdomTree E20190829ETF155.96110.8784.55110.8726.320.00
EUMViShares Edge20190829ETF17.297.757.757.750.000.00
EURLDirexion Dai20190829ETF16.9213.6215.8013.87-2.18-0.24
EURNEURONAV NV20190829A13.4016.247.527.988.728.26
EURZXtrackers Eu20190829ETF86.8587.1687.1687.160.000.00
EUSAiShares MSCI20190829ETF5.916.105.815.990.280.11
EUSCWisdomTree E20190829ETF24.0212.9012.9012.900.000.00
EVEaton Vance20190829A5.403.622.072.031.541.59
EVAEnviva Partn20190829A34.0741.2122.7223.5118.4917.70
EVBGEverbridge,20190829A20.9610.916.497.174.433.74
EVBNEvans Bancor20190829A116.6059.9852.4352.317.557.67
EVCEntravision20190829A36.8825.6813.7915.2411.8910.44
EVEREverQuote, I20190829A63.3737.2920.8221.7916.4715.50
EVFMEvofem Biosc20190829A134.7666.4157.3358.009.088.41
EVGNEVOGENE LTD.20190829A175.80130.29130.29130.290.000.00
EVHEvolent Heal20190829A18.1412.454.625.307.837.15
EVIEVI Industri20190829A217.28186.88179.86183.997.032.89
EVKEver-Glory I20190829A3076.92
EVLOEvelo Biosci20190829A376.25225.45219.71208.755.7516.70
EVOKEvoke Pharma20190829A125.88103.0277.5179.2425.5023.78
EVOLEvolving Sys20190829A381.13285.61285.68285.73-0.08-0.12
EVOPEVO Payments20190829A21.0634.662.033.0432.6331.62
EVREvercore Inc20190829A11.515.332.563.352.761.97
EVRGEvergy, Inc.20190829A4.432.010.891.141.120.87
EVRIEveri Holdin20190829A17.9812.563.795.678.766.88
EVSIEnvision Sol20190829A555.93212.89128.53153.9184.3658.98
EVTCEVERTEC, INC20190829A14.725.742.722.353.023.38
EVXVanEck Vecto20190829ETF32.345.615.546.100.07-0.49
EWEdwards Life20190829A7.755.042.482.812.562.23
EWAiShares MSCI20190829ETF4.683.842.582.401.261.44
EWBCEast-West Ba20190829A8.894.790.921.733.873.06
EWCiShares MSCI20190829ETF3.572.831.001.751.831.08
EWCOInvesco Exch20190829ETF19.6219.1019.1019.100.000.00
EWDiShares MSCI20190829ETF3.933.040.781.322.251.72
EWGiShares MSCI20190829ETF3.823.08-0.260.273.332.81
EWGSiShares MSCI20190829ETF30.5516.1916.1916.190.000.00
EWHiShares MSCI20190829ETF4.324.421.571.762.852.66
EWIiShares MSCI20190829ETF3.713.651.381.502.272.14
EWJiShares MSCI20190829ETF1.861.660.530.641.131.02
EWJEiShares MSCI20190829ETF19.0792.6692.6692.660.000.00
EWJViShares MSCI20190829ETF15.4925.5025.5025.500.000.00
EWKiShares MSCI20190829ETF19.078.719.229.19-0.51-0.48
EWLiShares MSCI20190829ETF2.712.071.001.161.070.91
EWMiShares MSCI20190829ETF3.934.833.333.401.501.44
EWMCInvesco S&P20190829ETF17.586.756.779.890.484.84
EWNiShares MSCI20190829ETF3.383.63-0.810.644.442.99
EWOiShares MSCI20190829ETF44.5627.7326.7226.721.011.01
EWPiShares MSCI20190829ETF3.793.61-0.330.663.942.95
EWQiShares MSCI20190829ETF3.403.50-1.010.504.513.01
EWREInvesco S&P20190829ETF14.2421.0818.6121.052.480.03
EWSiShares MSCI20190829ETF4.423.502.892.680.610.82
EWSCInvesco S&P20190829ETF14.2015.3815.4215.38-0.040.00
EWTiShares MSCI20190829ETF2.892.511.161.411.351.10
EWUiShares MSCI20190829ETF3.312.340.901.011.431.33
EWUSiShares MSCI20190829ETF76.2943.0441.2241.221.821.82
EWVProShares Tr20190829ETF32.3514.6013.6713.840.930.76
EWWiShares MSCI20190829ETF2.582.270.560.731.721.54
EWXSPDR S&P Eme20190829ETF12.403.783.563.310.220.47
EWYiShares MSCI20190829ETF1.901.600.640.770.960.83
EWZiShares MSCI20190829ETF2.5010.649.108.771.551.88
EWZSiShares MSCI20190829ETF26.6314.8511.5612.143.292.71
EXASExact Scienc20190829A10.026.952.891.744.065.21
EXCExelon Corpo20190829A2.233.091.471.861.621.23
EXELExelixis Inc20190829A6.716.430.921.015.515.42
EXFOEXFO INC.20190829A92.15112.30167.34103.72-55.058.57
EXIiShares Glob20190829ETF17.1911.8310.8810.860.940.96
EXKEndeavour Si20190829A38.9134.9612.88-1.3321.9936.29
EXLSExlService H20190829A25.3311.756.026.595.735.16
EXPEagle Materi20190829A12.305.542.402.703.142.84
EXPDExpeditors I20190829A6.9620.551.962.4318.5818.12
EXPEExpedia Grou20190829A4.245.46-0.480.745.944.72
EXPIeXp World Ho20190829A54.8022.0512.5615.319.486.74
EXPOExponent Inc20190829A13.816.071.761.204.314.87
EXPRExpress, Inc20190829A45.6744.4916.5914.9327.9029.55
EXRExtra Space20190829A3.8712.249.8910.362.351.90
EXTNExterran Cor20190829A28.4721.350.020.8521.3320.50
EXTRExtreme Netw20190829A16.7419.070.880.8618.1918.22
EYENational Vis20190829A13.9712.783.604.989.197.80
EYEGEyegate Phar20190829A183.01114.6970.3466.6844.3548.01
EYENEyenovia, In20190829A142.5093.9189.1689.364.754.55
EYESSecond Sight20190829A167.31117.7367.4466.1950.2951.55
EYLDCambria Emer20190829ETF24.89103.18103.18103.180.000.00
EYPTEyePoint Pha20190829A87.3584.7740.4249.3944.3435.38
EZAiShares MSCI20190829ETF14.217.215.756.121.451.08
EZJProShares Ul20190829ETF52.7812.3612.3612.360.000.00
EZMWisdomTree U20190829ETF6.3510.078.768.141.311.93
EZPWEzcorp Inc20190829A26.1223.788.969.3914.8214.38
EZUiShare MSCI20190829ETF2.652.460.481.011.981.44
FFord Motor C20190829A11.007.965.724.652.243.30
FAARFirst Trust20190829ETF27.1310.652.906.197.744.45
FABFirst Trust20190829ETF21.4510.719.509.691.211.03
FADFirst Trust20190829ETF31.4211.9210.2410.291.681.63
FAFFirst Americ20190829A7.004.142.022.292.121.85
FALNiShares Fall20190829ETF26.745.876.326.39-0.45-0.52
FAMIFarmmi, Inc.20190829A747.71515.48276.26276.26239.21239.21
FANFirst Trust20190829ETF18.3413.0517.8313.19-4.77-0.13
FANGDiamondback20190829A7.384.210.091.714.122.50
FARMFarmer Bros20190829A57.5646.4018.7618.6727.6427.74
FAROFaro Technol20190829A39.3919.377.447.3511.9312.03
FASDirexion Dai20190829ETF7.825.242.382.042.863.21
FASTFastenal Co20190829A3.684.15-0.96-0.775.114.92
FATFAT Brands I20190829A906.56899.18898.91894.710.274.47
FATEFate Therape20190829A24.7525.575.685.1319.8920.46
FAUSFirst Trust20190829ETF30.16
FAZDirexion Dai20190829ETF7.674.571.191.053.393.53
FBFacebook, In20190829A1.371.37-0.220.361.591.01
FBCFlagstar Ban20190829A12.496.292.692.943.603.36
FBGXUBS AG FI En20190829ETN93.8132.7216.9619.0615.7613.66
FBHSFORTUNE BRAN20190829A5.593.30-0.39-0.063.693.37
FBIOFortress Bio20190829A92.9363.6430.7034.1232.9529.53
FBIZFirst Busine20190829A125.3391.5148.8754.7842.6336.72
FBKFB Financial20190829A57.2723.1817.9018.715.284.47
FBMFoundation B20190829A21.5712.11-2.19-3.6614.3015.77
FBMSFirst Bancsh20190829A43.8732.859.469.5623.3923.29
FBNCFirst Bancor20190829A26.5246.004.194.3841.8241.63
FBNDFidelity Tot20190829ETF4.364.432.552.901.881.53
FBPFirst BanCor20190829A11.2610.525.894.874.635.65
FBSSFauquier Ban20190829A85.3619.44-10.08-10.0829.5229.52
FBTFirst Trust20190829ETF9.335.063.334.311.730.76
FBZFirst Trust20190829ETF53.1441.3738.2740.033.101.34
FCFranklin Cov20190829A70.5147.1142.7842.934.334.18
FCAFirst Trust20190829ETF110.9287.9687.7687.960.200.00
FCALFirst Trust20190829ETF22.609.909.829.820.080.08
FCANFirst Trust20190829ETF18.4118.5918.5918.590.000.00
FCAPFirst Capita20190829A434.15283.65241.04231.2242.6152.43
FCAUFIAT CHRYSLE20190829A7.686.581.621.994.964.59
FCBCFirst Commun20190829A152.2081.2370.6372.5310.608.70
FCBPFirst Choice20190829A210.54160.91133.11152.6227.808.29
FCCOFirst Commun20190829A182.0773.2446.9058.2226.3315.02
FCCY1st Constitu20190829A147.66100.9180.6797.2020.243.71
FCEFFirst Trust20190829ETF50.1723.9323.6424.040.29-0.11
FCELFuelCell Ene20190829A40.2451.2046.7247.034.484.17
FCFFirst Common20190829A9.517.452.502.534.944.92
FCFSFirstCash, I20190829A22.779.265.535.113.744.15
FCGFirst Trust20190829ETF9.028.290.320.727.977.57
FCNFTI Consulti20190829A20.677.906.195.771.712.14
FCNCAFirst Citize20190829A46.5119.3010.0912.839.386.50
FCOMFidelity MSC20190829ETF9.4311.185.075.356.105.83
FCORFidelity Cor20190829ETF5.505.203.172.902.022.30
FCPTFour Corners20190829A11.554.560.952.483.612.08
FCTRFirst Trust20190829ETF24.8817.1513.9114.723.242.43
FCVTFirst Trust20190829ETF38.2725.587.4516.8418.138.74
FCXFreeport-McM20190829A10.948.962.933.866.035.09
FDDFirst Trust20190829ETF9.579.20-0.400.069.609.14
FDEFFirst Defian20190829A37.7213.195.445.317.757.88
FDEMFidelity Tar20190829ETF35.1580.0580.0580.050.000.00
FDEVFidelity Tar20190829ETF10.6436.9736.9736.970.000.00
FDHYFidelity Hig20190829ETF20.4318.1816.7117.661.470.52
FDISFidelity MSC20190829ETF6.508.945.397.353.541.59
FDIVFirst Trust20190829ETF18.8510.979.789.781.191.19
FDLFirst Trust20190829ETF4.513.902.833.461.070.44
FDLOFidelity Low20190829ETF9.024.525.135.15-0.62-0.63
FDMFirst Trust20190829ETF11.8017.5411.0715.906.471.63
FDMOFidelity Mom20190829ETF10.515.875.575.270.300.59
FDNFirst Trust20190829ETF4.422.830.640.432.192.39
FDNIFirst Trust20190829ETF86.5349.8249.8249.820.000.00
FDPFresh Del Mo20190829A21.5610.665.134.615.546.06
FDRRFidelity Div20190829ETF19.9615.688.5011.227.184.46
FDSFactset Rese20190829A11.354.831.842.002.992.83
FDTFirst Trust20190829ETF14.259.818.438.801.381.02
FDTSFirst Trust20190829ETF117.9294.5694.5694.560.000.00
FDUSFidus Invest20190829A22.0514.636.027.458.607.17
FDVVFidelity Hig20190829ETF12.289.544.457.335.092.21
FDXFedEx Corpor20190829A5.544.98-0.492.705.472.28
FEFirstEnergy20190829A2.372.281.261.711.020.57
FEIMFrequency El20190829A342.36209.9767.63121.64142.3488.33
FELEFranklin Ele20190829A20.567.843.513.764.334.08
FEMFirst Trust20190829ETF13.617.087.956.75-0.870.33
FEMBFirst Trust20190829ETF26.2217.9711.9312.226.045.75
FEMSFirst Trust20190829ETF46.6430.1230.4530.43-0.33-0.32
FENCFennec Pharm20190829A512.80509.30422.55427.6586.7681.66
FENYFidelity MSC20190829ETF6.797.222.563.354.653.87
FEPFirst Trust20190829ETF17.3211.008.969.102.041.90
FETFORUM ENERGY20190829A67.2571.1433.0136.4538.1434.85
FEUZFirst Trust20190829ETF124.9544.6644.6644.660.000.00
FEXFirst Trust20190829ETF3.461.810.791.031.020.78
FEYEFireEye, Inc20190829A7.607.963.944.324.023.64
FEZSPDR EURO ST20190829ETF2.732.440.120.372.332.08
FFFuture Fuel20190829A38.3617.001.884.4115.1212.59
FFBCFirst Financ20190829A10.7211.433.063.388.378.05
FFBWFFBW, Inc. C20190829A125.50161.35-31.74-31.74193.09193.09
FFEUBarclays ETN20190829ETN75.4448.1643.0132.025.1516.13
FFGFBL Financia20190829A43.6239.0433.8233.865.225.18
FFHGFormula Foli20190829ETF37.1423.2522.2922.950.960.30
FFHLFuwei Films20190829A233.29247.28133.46170.15113.8177.12
FFICFlushing Fin20190829A29.6211.956.697.285.264.67
FFINFirst Financ20190829A18.3012.042.542.909.509.14
FFIUUVA Unconstr20190829ETF31.80
FFIVF5 Networks20190829A7.974.001.371.852.622.14
FFNWFirst Financ20190829A157.8646.511.974.6944.5441.82
FFRFirst Trust20190829ETF30.7726.9325.4825.481.441.44
FFSGFormulaFolio20190829ETF37.1431.1727.9528.453.232.72
FFTGFormulaFolio20190829ETF41.2026.7428.2929.13-1.55-2.39
FFTIFormulaFolio20190829ETF17.6410.7310.7210.040.010.69
FFTYInnovator IB20190829ETF8.188.20-2.92-3.0911.1311.29
FFWMFirst Founda20190829A25.3718.466.868.2011.6110.26
FGFGL Holdings20190829A13.5311.555.465.376.086.17
FGBIFIRST GUARAN20190829A140.6051.7732.5032.2119.2719.56
FGDFirst Trust20190829ETF11.576.885.944.120.942.76
FGENFibroGen, In20190829A24.4225.455.296.0720.1619.38
FGMFirst Trust20190829ETF27.5410.7511.1410.75-0.390.00
FHBFirst Hawaii20190829A7.425.270.441.254.834.02
FHKFirst Trust20190829ETF184.12135.31135.26135.310.060.00
FHLCFidelity MSC20190829ETF5.187.552.833.344.724.22
FHNFirst Horizo20190829A6.567.233.613.933.633.33
FIFRANKS INTER20190829A23.7718.0310.5911.117.446.92
FIBKFirst Inters20190829A16.737.201.823.275.383.93
FIBRiShares Edge20190829ETF11.117.817.307.770.520.04
FICOFair Isaac C20190829A17.096.301.732.174.574.13
FIDFirst Trust20190829ETF38.3382.9082.9082.900.000.00
FIDIFidelity Int20190829ETF47.1745.2044.6044.420.600.78
FIDUFidelity MSC20190829ETF5.878.304.304.043.994.26
FIEEFI Enhanced20190829ETN119.2869.6067.5566.632.052.98
FIHDUBS AG FI En20190829ETN64.7743.6828.3122.3815.3721.29
FILLiShares MSCI20190829ETF47.6230.0926.8426.843.243.24
FINXGlobal X Fun20190829ETF29.8312.767.037.005.735.76
FISFidelity Nat20190829A2.922.910.610.502.302.40
FISIFinancial In20190829A47.5918.099.579.958.538.15
FISRSPDR SSGA Fi20190829ETF18.338.257.967.960.290.29
FISVFiserv Inc20190829A2.908.24-0.320.908.577.34
FITFitbit, Inc.20190829A32.4325.7411.6214.2714.1311.47
FITBFifth Third20190829A3.875.571.821.983.783.61
FITESPDR S&P Ken20190829ETF28.5314.3714.3714.370.000.00
FIVAFidelity Int20190829ETF69.0441.8440.1040.101.751.75
FIVEFive Below,20190829A12.9910.266.855.813.414.45
FIVGDefiance Nex20190829ETF10.5911.707.706.994.004.71
FIVNFIVE9, INC.20190829A14.039.625.336.014.303.61
FIWFirst Trust20190829ETF10.334.434.754.74-0.32-0.32
FIXComfort Syst20190829A12.013.080.601.192.491.89
FIXDFirst Trust20190829ETF8.483.523.163.330.360.18
FIXXHomology Med20190829A47.1821.528.428.9113.1012.61
FIYYBarclays ETN20190829ETN85.4852.613.4927.9548.7824.33
FIZZNational Bev20190829A21.2822.163.924.6118.2517.55
FJPFirst Trust20190829ETF62.9317.7617.9917.99-0.23-0.23
FKOFirst Trust20190829ETF102.7936.2236.2236.220.000.00
FKUFirst Trust20190829ETF85.6524.5724.5724.570.000.00
FLFoot Locker,20190829A4.353.831.151.262.682.57
FLAGFLAG-Forensi20190829ETF37.2473.3763.1680.2610.21-6.89
FLATiPath US Tre20190829ETF94.87385.99-12.08385.99398.060.00
FLAXFranklin FTS20190829ETF65.7331.0314.2516.6216.7814.41
FLBLFranklin Lib20190829ETF28.2411.7111.7111.710.000.00
FLBRFranklin FTS20190829ETF41.4624.0122.0824.061.93-0.05
FLCAFranklin FTS20190829ETF15.5913.3913.3913.390.000.00
FLCHFranklin FTS20190829ETF56.4235.4718.8018.8016.6716.67
FLCOFranklin Lib20190829ETF21.9120.6519.3519.351.301.30
FLDMFluidigm Cor20190829A22.2921.519.1713.0012.368.51
FLDRFidelity Low20190829ETF2.601.901.931.93-0.03-0.03
FLEEFranklin FTS20190829ETF9.908.578.578.570.000.00
FLEHFranklin FTS20190829ETF15.10
FLEUBarclays ETN20190829ETN99.66314.41314.41314.410.000.00
FLEXFlex Ltd. Or20190829A10.5518.683.083.5315.6015.17
FLFRFranklin FTS20190829ETF12.4212.3512.3512.350.000.00
FLGBFranklin FTS20190829ETF24.8416.7816.7316.680.050.09
FLGECredit Suiss20190829ETN84.4817.406.086.9711.3210.43
FLGRFranklin FTS20190829ETF12.9911.1711.1711.170.000.00
FLGTFulgent Gene20190829A160.56131.9787.7082.4144.2749.55
FLHKFranklin FTS20190829ETF9.0725.25-15.39303.6140.64-278.36
FLHYFranklin Lib20190829ETF33.6843.6443.6443.640.000.00
FLIAFranklin Lib20190829ETF27.4418.4616.4218.462.040.00
FLICFirst of Lon20190829A31.3112.235.086.317.165.92
FLINFranklin FTS20190829ETF57.1523.8723.8723.870.000.00
FLIRFlir Systems20190829A5.858.621.052.847.575.78
FLIYFranklin FTS20190829ETF13.126.816.816.810.000.00
FLJHFranklin FTS20190829ETF47.364.514.514.510.000.00
FLJPFranklin FTS20190829ETF12.2616.7315.5615.521.171.20
FLKRFranklin FTS20190829ETF50.7424.9737.0124.97-12.040.00
FLLFull House R20190829A443.41338.91-274.33-219.84613.23558.75
FLLAFranklin FTS20190829ETF26.3816.8516.8516.850.000.00
FLLVFranklin Lib20190829ETF10.0011.5412.1011.31-0.560.23
FLMFirst Trust20190829ETF39.9331.7141.7131.71-10.000.00
FLMBFranklin Lib20190829ETF20.457.587.587.580.000.00
FLMIFranklin Lib20190829ETF17.42
FLMNFalcon Miner20190829A85.1949.1231.8834.9017.2414.22
FLMXFranklin FTS20190829ETF24.9815.4712.9615.472.510.00
FLNFirst Trust20190829ETF80.3766.7366.7366.730.000.00
FLNGFLEX LNG Ltd20190829A196.14118.3288.2473.2430.0845.08
FLNTFluent, Inc.20190829A44.0230.2917.0217.6613.2712.63
FLOFlowers Food20190829A4.8512.812.7511.3010.111.56
FLOTiShares Floa20190829ETF1.961.371.311.310.060.06
FLOWSPX FLOW, In20190829A18.348.423.493.544.924.87
FLQDFranklin Lib20190829ETF21.4921.1520.8621.000.290.15
FLQEFranklin Lib20190829ETF63.8634.1133.2134.110.900.00
FLQGFranklin Lib20190829ETF28.81
FLQHFranklin Lib20190829ETF32.8837.8337.9737.97-0.14-0.14
FLQLFranklin Lib20190829ETF7.787.345.655.831.691.51
FLQMFranklin Lib20190829ETF14.6288.3660.2360.2328.1428.14
FLQSFranklin Lib20190829ETF25.3519.9121.1920.52-1.27-0.61
FLRFluor Corpor20190829A7.067.001.241.225.765.79
FLRNSPDR Bloombe20190829ETF3.264.884.834.830.040.04
FLRTPacific Glob20190829ETF83.1910.2510.2510.250.000.00
FLRUFranklin FTS20190829ETF70.3640.5840.5840.580.000.00
FLSFlowserve Co20190829A6.163.170.380.712.792.46
FLSAFranklin FTS20190829ETF30.2125.5425.5425.540.000.00
FLSWFranklin FTS20190829ETF75.9123.0622.2022.200.870.87
FLTFleetCor Tec20190829A8.414.563.822.820.741.73
FLTBFidelity Lim20190829ETF4.692.532.502.500.030.03
FLTRVanEck Vecto20190829ETF4.212.912.912.910.000.00
FLTWFranklin FTS20190829ETF108.9789.5289.5289.520.000.00
FLWS1-800-FLOWER20190829A17.0215.747.137.778.617.97
FLXNFlexion Ther20190829A24.0413.354.064.019.289.33
FLXSFlexsteel In20190829A199.74120.4549.3263.6971.1356.76
FLZAFranklin FTS20190829ETF34.5029.6630.3229.99-0.67-0.33
FMiShares MSCI20190829ETF29.0921.5620.2820.961.280.60
FMAOFarmers & Me20190829A216.17124.38123.29125.111.09-0.73
FMATFidelity MSC20190829ETF9.6810.285.044.485.245.79
FMBFirst Trust20190829ETF5.283.233.153.300.08-0.07
FMBHFirst Mid Ba20190829A64.0833.4725.7426.537.736.95
FMBIFirst Midwes20190829A8.7925.300.850.8224.4624.49
FMCFMC Corporat20190829A5.5411.981.020.8010.9611.18
FMCIForum Merger20190829A29.6929.6729.6729.670.000.00
FMFFirst Trust20190829ETF94.4360.8260.8260.820.000.00
FMHIFirst Trust20190829ETF40.6025.7425.7425.740.000.00
FMKFirst Trust20190829ETF36.1022.9121.2321.231.691.69
FMNBFarmers Nati20190829A38.9540.4030.1433.3510.257.04
FNFabrinet20190829A15.3111.754.885.016.876.74
FNBF.N.B. Corp20190829A9.617.494.594.342.903.15
FNCBFNCB Bancorp20190829A281.63118.43106.88115.3911.563.04
FNCLFidelity MSC20190829ETF3.635.492.162.603.332.88
FNDFloor & Deco20190829A10.564.475.135.00-0.66-0.52
FNDASchwab Funda20190829ETF6.356.064.904.991.161.06
FNDBSchwab Funda20190829ETF12.796.087.885.75-1.800.33
FNDCSchwab Funda20190829ETF17.1313.518.406.375.117.13
FNDESchwab Funda20190829ETF6.944.912.572.862.342.04
FNDFSchwab Funda20190829ETF5.184.191.582.142.622.05
FNDXSchwab Funda20190829ETF4.013.832.942.830.890.99
FNFFidelity Nat20190829A5.112.740.300.522.442.22
FNGDMicroSectors20190829ETN15.1215.1013.9212.371.182.73
FNGOMicroSectors20190829ETN15.677.44-11.17-6.5118.6113.95
FNGUMicroSectors20190829ETN14.0810.524.277.916.252.61
FNGZMicroSectors20190829ETN15.4812.560.001.1012.5611.47
FNHCFedNat Holdi20190829A78.1641.3233.0833.848.237.48
FNIFirst Trust20190829ETF11.629.429.459.83-0.03-0.41
FNJNFinjan Holdi20190829A111.15129.84121.24121.568.618.28
FNKFirst Trust20190829ETF41.7818.4017.2518.001.150.41
FNKOFunko, Inc.20190829A15.6211.672.915.968.765.71
FNLCFirst Bancor20190829A158.75112.30111.05110.711.241.59
FNVFranco-Nevad20190829A8.365.611.211.934.403.68
FNWBFirst Northw20190829A41.4719.2619.9321.75-0.66-2.49
FNXFirst Trust20190829ETF10.246.115.865.970.260.14
FNYFirst Trust20190829ETF39.5913.0912.7012.700.390.39
FOCSFocus Financ20190829A39.4818.157.708.9210.469.23
FOEFerro Corpor20190829A15.7013.708.929.744.773.96
FOLDAmicus Thera20190829A10.758.242.963.475.284.77
FONRFonar Corpor20190829A92.1455.1535.4836.1919.6618.96
FORForestar Gro20190829A110.4580.7965.5769.5115.2211.29
FORDForward Indu20190829A124.3349.4549.4549.450.000.00
FORKFuling Globa20190829A536.55312.05396.77346.67-84.72-34.62
FORMFormFactor I20190829A17.279.174.464.104.715.07
FORRForrester Re20190829A37.3014.624.995.339.629.28
FOSLFossil Group20190829A13.7816.914.546.7912.3710.12
FOVLiShares Focu20190829ETF16.66
FOXFox Corporat20190829A3.533.270.030.043.243.23
FOXAFox Corporat20190829A3.334.121.592.082.522.04
FOXFFox Factory20190829A27.7022.385.346.7717.0415.61
FPAFirst Trust20190829ETF131.2978.1678.1678.160.000.00
FPACFar Point Ac20190829A138.21136.41136.61136.61-0.19-0.19
FPAYFlexShopper,20190829A117.6575.4851.8149.1523.6726.33
FPEFirst Trust20190829ETF5.133.413.213.270.200.14
FPEIFirst Trust20190829ETF32.7414.0014.8113.88-0.810.12
FPHFive Point H20190829A73.8338.5321.4824.8317.0513.70
FPIFarmland Par20190829A36.7619.1813.3414.525.844.66
FPRXFive Prime T20190829A51.4851.6111.6812.8939.9338.72
FPXFirst Trust20190829ETF5.032.890.641.032.251.86
FPXEFirst Trust20190829ETF15.41
FPXIFirst Trust20190829ETF55.6424.2020.6820.763.523.44
FQALFidelity Qua20190829ETF10.055.364.094.131.271.22
FRFirst Indust20190829A6.794.803.553.891.250.90
FRAFFranklin Fin20190829A148.03142.2084.7693.0057.4549.20
FRAKVanEck Vecto20190829ETF50.2742.1631.4731.4710.6910.69
FRANFrancesca''s20190829A146.4185.1817.2224.5267.9660.66
FRBAFirst Bank20190829A205.6684.8983.5185.731.38-0.84
FRBKRepublic Fir20190829A42.7237.6213.3716.2624.2421.35
FRCFirst Republ20190829A4.832.271.031.181.231.09
FRDFriedman Ind20190829A128.2168.2769.0168.27-0.740.00
FRDMFreedom 10020190829ETF23.3112.0912.0913.010.00-0.93
FRELFidelity MSC20190829ETF4.214.650.240.614.414.03
FRGIFiesta Resta20190829A26.7916.523.643.9312.8712.59
FRIFirst Trust20190829ETF5.7511.9511.5418.830.41-6.88
FRLGLarge Cap Gr20190829ETN55.5439.9639.7036.430.263.53
FRMEFirst Mercha20190829A18.0111.363.615.077.756.29
FROFrontline Lt20190829A12.3211.992.634.879.367.12
FRPHFRP Holdings20190829A190.27139.72125.83125.8913.8913.83
FRPTFreshpet, In20190829A23.7615.516.007.659.527.86
FRTFederal Real20190829A6.962.631.411.031.221.60
FRTAForterra, In20190829A57.1238.595.09-0.2533.4938.84
FSBFranklin Fin20190829A33.8311.535.935.065.606.47
FSBCFSB Bancorp,20190829A212.71296.59296.59296.590.000.00
FSBWFS Bancorp,20190829A172.74103.94103.94103.940.000.00
FSCTForeScout Te20190829A13.3810.034.754.855.275.18
FSEAFirst Seacoa20190829A28.4123.9622.2222.221.741.74
FSFGFirst Saving20190829A356.73255.38198.78198.7856.5956.59
FSIFlexible Sol20190829A199.48112.1787.6783.9324.5028.24
FSKFS KKR Capit20190829A17.6815.428.298.167.127.26
FSLRFirst Solar,20190829A8.627.963.484.174.483.79
FSLYFastly, Inc.20190829A32.5525.2810.0116.0515.289.23
FSMFORTUNA Silv20190829A24.2122.9916.2310.266.7512.72
FSMBFirst Trust20190829ETF39.007.907.907.900.000.00
FSMDFidelity Sma20190829ETF25.896.736.716.710.020.02
FSPFranklin Str20190829A27.2716.904.617.8612.299.04
FSSFederal Sign20190829A12.205.872.312.983.562.89
FSTAFidelity MSC20190829ETF4.965.122.494.202.630.92
FSTRFoster (Lb)20190829A74.5854.9434.8139.0320.1315.91
FSZFirst Trust20190829ETF34.4719.9320.8720.87-0.94-0.94
FTAFirst Trust20190829ETF3.691.961.802.280.16-0.33
FTACFinTech Acqu20190829A22.6910.1410.1410.140.000.00
FTAGFirst Trust20190829ETF135.549.03-32.769.0341.790.00
FTAIFortress Tra20190829A34.0115.102.799.1312.315.96
FTCFirst Trust20190829ETF7.684.564.444.150.130.42
FTCHFarfetch Lim20190829A15.3811.653.985.407.666.24
FTCSFirst Trust20190829ETF3.031.650.980.900.660.74
FTDRfrontdoor, i20190829A19.518.099.656.29-1.561.80
FTECFidelity MSC20190829ETF3.123.383.766.82-0.38-3.44
FTEKFuel Tech, I20190829A142.04143.43107.42122.6236.0220.81
FTFTFuture FinTe20190829A261.26265.61171.30177.3294.3288.29
FTGCFirst Trust20190829ETF27.7243.5742.2143.001.360.57
FTHIFirst Trust20190829ETF30.0721.5526.5727.77-5.02-6.21
FTITechnipFMC p20190829A4.094.64-0.361.595.003.06
FTKFlotek Indus20190829A46.5841.0311.0411.8829.9729.12
FTLBFirst Trust20190829ETF42.1716.0216.0216.020.000.00
FTLSFirst Trust20190829ETF10.584.394.184.170.210.22
FTNTFortinet, In20190829A5.493.381.622.121.751.26
FTRFrontier Com20190829A48.1851.4128.7437.2522.6714.16
FTRIFirst Trust20190829ETF160.91208.90208.90208.900.000.00
FTSFortis Inc.20190829A2.582.350.970.921.391.43
FTSDFranklin Lib20190829ETF10.925.312.862.832.452.48
FTSIFTS Internat20190829A55.6430.1511.9613.3218.2016.83
FTSLFirst Trust20190829ETF3.172.552.402.300.150.25
FTSMFirst Trust20190829ETF1.671.261.261.26-0.01-0.01
FTVFortive Corp20190829A4.324.511.36-0.213.154.72
FTXDFirst Trust20190829ETF38.556.6320.1920.19-13.56-13.56
FTXGFirst Trust20190829ETF27.1314.6414.9714.64-0.330.00
FTXHFirst Trust20190829ETF62.3519.4119.4119.410.000.00
FTXLFirst Trust20190829ETF55.1825.2725.2725.270.000.00
FTXNFirst Trust20190829ETF44.5519.728.908.9010.8210.82
FTXOFirst Trust20190829ETF10.447.006.545.850.461.15
FTXRFirst Trust20190829ETF10.235.951.471.474.494.49
FUDE-TRACS UBS20190829ETN141.36121.02121.02121.020.000.00
FUEAB Svensk Ek20190829ETN1671.79
FULH.B. Fuller20190829A17.646.522.593.163.943.36
FULCFulcrum Ther20190829A324.42161.48127.08130.2634.4031.22
FULTFulton Finan20190829A6.539.092.372.946.726.16
FUMBFirst Trust20190829ETF13.9816.3815.1616.101.220.28
FUNCedar Fair,20190829A16.227.724.214.313.523.41
FUNCFirst United20190829A107.86237.46236.53236.680.930.78
FUNDSprott Focus20190829A37.8739.0133.1931.235.827.77
FUSBFirst US Ban20190829A61.9442.508.398.3934.1134.11
FUTProShares Ma20190829ETF42.011.060.570.570.490.49
FUTYFidelity MSC20190829ETF5.578.024.044.053.983.97
FUVArcimoto, In20190829A92.0776.4345.4747.4130.9629.02
FVFirst Trust20190829ETF11.455.807.955.78-2.150.01
FVALFidelity Val20190829ETF18.564.693.043.021.651.67
FVCFirst Trust20190829ETF13.4412.6212.9313.07-0.32-0.46
FVCBFVCBankcorp,20190829A97.2446.0032.1533.2013.8512.80
FVDFirst Trust20190829ETF3.133.131.371.911.761.22
FVEFive Star Se20190829A444.91479.85-372.96-372.73852.82852.58
FVLFirst TrustV20190829ETF15.585.885.145.140.740.74
FVRRFiverr Inter20190829A58.2230.7024.7424.255.956.44
FWDBAdvisorShare20190829ETF57.5250.5550.5550.550.000.00
FWONALiberty Medi20190829A28.6417.039.8510.397.186.64
FWONKLiberty Medi20190829A14.6510.339.639.720.700.61
FWRDForward Air20190829A12.976.361.882.344.484.03
FXDFirst Trust20190829ETF5.323.242.702.810.540.43
FXGFirst Trust20190829ETF7.476.015.385.950.620.06
FXHFirst Trust20190829ETF6.104.102.313.051.791.05
FXIiShares Chin20190829ETF2.562.150.650.851.501.30
FXLFirst Trust20190829ETF5.933.752.862.860.890.89
FXNFirst Trust20190829ETF15.498.597.177.741.420.84
FXNCFIRST NATL C20190829A521.64816.34816.34816.340.000.00
FXOFirst Trust20190829ETF6.426.24-2.35-2.468.598.70
FXPProShares Ul20190829ETF3.883.490.020.263.463.23
FXRFirst Trust20190829ETF5.592.18-0.451.692.630.49
FXUFirst Trust20190829ETF4.895.724.624.631.101.09
FXZFirst Trust20190829ETF8.385.583.323.882.261.70
FYCFirst Trust20190829ETF13.476.775.055.301.731.47
FYLDCambria Fore20190829ETF56.3737.314.0336.7733.290.55
FYTFirst Trust20190829ETF49.2125.5425.5425.540.000.00
FYXFirst Trust20190829ETF11.396.605.935.010.671.59
GGENPACT LIMI20190829A4.102.830.030.252.802.58
GAACambria Glob20190829ETF35.7636.7636.7636.760.000.00
GABCGerman Ameri20190829A35.6122.007.628.0214.3813.99
GAIAGaia, Inc. C20190829A62.7631.956.585.8925.3726.06
GAINGladstone In20190829A20.5612.088.407.623.684.46
GALSPDR SSgA Gl20190829ETF31.2111.6411.6911.69-0.05-0.05
GALTGalectin The20190829A41.9929.077.809.1321.2719.93
GAMRETFMG Video20190829ETF41.4325.1722.9923.162.182.01
GARSGarrison Cap20190829A68.2347.9942.4043.895.594.10
GASSStealthGas,20190829A80.8834.2829.7229.724.574.57
GATXGATX Corpora20190829A19.718.513.814.004.694.51
GAZiPath Series20190829ETN122.9933.680.42-67.5633.26101.24
GBCIGlacier Banc20190829A11.229.700.981.288.728.42
GBDCGolub Capita20190829A15.1710.916.486.144.424.76
GBFiShares Gove20190829ETF11.443.473.653.53-0.17-0.06
GBILGoldman Sach20190829ETF1.460.720.710.710.010.01
GBLGAMCO Invest20190829A85.9944.0023.1033.8220.9010.18
GBLIGlobal Indem20190829A235.92118.05115.72114.962.333.09
GBRNew Concept20190829A225.44122.7594.9995.3127.7627.44
GBTGlobal Blood20190829A28.3221.419.6414.9011.766.50
GBUYGoldman Sach20190829ETF12.978.752.480.926.267.83
GBXThe Greenbri20190829A17.4310.632.606.838.023.79
GCAPGain Capital20190829A48.8832.4012.6515.5819.7516.81
GCBCGreene Count20190829A260.61192.81164.15164.1528.6628.66
GCEClaymore/Rob20190829ETN1338.04
GCIGannett Co.,20190829A9.738.595.966.132.632.46
GCOGenesco Inc.20190829A18.907.673.082.864.594.81
GCOWPacer Global20190829ETF57.6518.0017.5317.530.470.47
GCPGCP Applied20190829A21.069.514.104.625.424.89
GDGeneral Dyna20190829A5.223.760.531.023.222.74
GDATGoldman Sach20190829ETF5.194.02-4.94-0.448.974.46
GDDYGoDaddy Inc20190829A6.083.723.870.51-0.153.21
GDENGolden Enter20190829A40.8928.51-4.04-0.2032.5628.71
GDMAGadsden Dyna20190829ETF23.098.998.998.990.000.00
GDNAGoldman Sach20190829ETF13.2524.225.6017.5718.626.65
GDOTGreen Dot Co20190829A17.567.493.333.354.174.14
GDPGoodrich Pet20190829A99.1673.8966.3468.427.555.47
GDVDPrincipal Ac20190829ETF90.09124.73124.73124.730.000.00
GDXVanEck Vecto20190829ETF3.363.310.700.972.612.34
GDXJVanEck Vecto20190829ETF2.482.27-0.09-0.042.372.31
GEGeneral Elec20190829A12.309.784.615.045.174.73
GECGreat Elm Ca20190829A603.87310.39310.39310.390.000.00
GECCGreat Elm Ca20190829A65.7552.94-11.59-11.6764.5364.60
GEFGreif, Inc.20190829A39.6424.439.7510.3114.6814.11
GEFBGreif, Inc.20190829A128.4083.9760.8668.6123.1015.36
GELGenesis Ener20190829A14.847.392.172.025.225.37
GEMGoldman Sach20190829ETF20.1423.6422.9323.230.700.40
GENGenesis Heal20190829A115.5384.3057.9258.0426.3826.27
GENCGencor Indus20190829A132.12123.86110.72114.3913.159.48
GENYPrincipal Mi20190829ETF26.008.918.708.910.210.00
GEOThe GEO Grou20190829A10.847.450.871.926.575.52
GEOSGeospace Tec20190829A94.8638.6123.2824.1515.3314.46
GERNGeron Corp20190829A76.3156.7539.6638.1017.0818.65
GESGuess?, Inc.20190829A12.4712.073.866.178.215.90
GEVOGevo, Inc.20190829A101.0491.5866.0966.0125.4925.57
GFEDGuaranty Fed20190829A90.7119.072.4815.4016.593.67
GFFGriffon Corp20190829A23.7411.905.137.246.764.66
GFINGoldman Sach20190829ETF12.6928.5923.4616.625.1411.98
GFNGeneral Fina20190829A279.91189.13161.09164.1428.0424.99
GGGGraco Inc20190829A8.474.333.092.461.251.87
GHGuardant Hea20190829A28.1013.666.347.257.326.42
GHLGreenhill &20190829A24.2711.74-0.370.7212.1111.02
GHMGraham Corpo20190829A134.6666.3853.5752.9212.8113.46
GHSIGuardion Hea20190829A60.1959.7551.5852.238.177.52
GHYBGoldman Sach20190829ETF18.8313.0712.9311.610.141.46
GHYGiShares US &20190829ETF20.3613.1213.1413.09-0.020.04
GIBCGI Inc.20190829A4.283.643.98-0.03-0.333.67
GIFIGulf Island20190829A117.9565.9155.9457.969.967.95
GIGBGoldman Sach20190829ETF10.055.605.185.180.420.42
GIGESoFi Gig Eco20190829ETF101.3853.2753.4053.27-0.130.00
GIGMGigaMedia Lt20190829A316.69525.69512.76512.7612.9312.93
GIISPDR S&P Glo20190829ETF11.537.236.737.170.500.06
GIIIG-Iii Appare20190829A15.9763.2058.4561.894.761.31
GILGildan Activ20190829A4.273.850.971.342.882.52
GILDGilead Scien20190829A2.323.011.651.461.361.54
GILTGilat Satell20190829A90.2346.55-10.35-10.3656.9056.91
GISGeneral Mill20190829A2.233.250.930.912.312.34
GIXGigCapital2,20190829A12.805.39-2.86-2.868.258.25
GKOSGlaukos Corp20190829A12.375.102.903.462.201.64
GLGlobe Life I20190829A5.886.3911.988.36-5.59-1.97
GLADGladstone Ca20190829A15.0414.9111.2111.533.703.38
GLBSGlobus Marit20190829A151.24159.04124.81105.9134.2253.13
GLBYWisdomTree Y20190829ETF50.31
GLBZGlen Burnie20190829A66.4555.9455.9455.940.000.00
GLDDGreat Lakes20190829A16.6514.6413.5713.961.070.69
GLDICredit Suiss20190829ETF77.6335.6424.1224.1211.5311.53
GLGTD Holdings,20190829A426.09375.8833.5996.40342.29279.48
GLIBAGCI Liberty,20190829A12.757.082.122.844.964.24
GLMDGalmed Pharm20190829A195.02120.1494.38101.5525.7618.59
GLNGGolar LNG Lt20190829A16.1212.146.176.505.985.65
GLOBGLOBANT S.A.20190829A21.3710.033.715.066.334.98
GLOGGASLOG LTD20190829A23.5612.205.196.967.005.24
GLOPGASLOG PARTN20190829A18.7016.949.2110.047.736.90
GLPGlobal Partn20190829A44.2925.847.175.6018.6720.24
GLPIGaming and L20190829A5.062.650.690.911.961.74
GLREGreenlight C20190829A35.6119.9616.9212.043.047.92
GLTGlatfelter20190829A24.7214.673.924.2910.7510.38
GLUUGlu Mobile I20190829A23.0221.065.807.5915.2613.46
GLWCorning Inco20190829A3.694.77-0.790.785.564.00
GLYCGlycoMimetic20190829A47.1629.7930.1818.21-0.3911.59
GMGeneral Moto20190829A2.814.081.191.372.902.71
GMANGoldman Sach20190829ETF13.306.4822.4820.40-16.00-13.92
GMDAGamida Cell20190829A478.98222.29210.32222.8011.97-0.51
GMEGameStop Cor20190829A25.3922.3816.6217.315.765.07
GMEDGLOBUS MEDIC20190829A8.424.141.331.902.802.24
GMFSPDR S&P Eme20190829ETF31.4816.5212.6812.683.843.83
GMHIGores Metrop20190829A119.52
GMLPGolar LNG Pa20190829A36.8524.5014.0215.1010.489.40
GMOGeneral Moly20190829A182.23124.5694.4094.6130.1629.96
GMOMCambria Glob20190829ETF23.8417.8918.0618.35-0.16-0.46
GMREGlobal Medic20190829A16.879.861.342.938.526.93
GMSGMS Inc.20190829A30.1215.534.355.7711.199.77
GNAFMicroSectors20190829ETN8.6411.89-13.69-3.8825.5715.76
GNCGNC Holdings20190829A51.3741.3628.2527.4713.1113.89
GNCAGenocea Bios20190829A163.24102.9577.9582.5725.0020.38
GNEGENIE ENERGY20190829A34.0822.454.284.9218.1717.53
GNKGENCO SHIPPI20190829A32.0921.607.108.7414.5012.86
GNLGlobal Net L20190829A9.428.841.001.277.847.58
GNLNGreenlane Ho20190829A79.9347.8529.5931.6218.2616.23
GNMAiShares GNMA20190829ETF11.868.057.297.360.750.68
GNMKGenMark Diag20190829A38.1915.898.719.377.186.52
GNOMGlobal X Gen20190829ETF28.0125.047.9324.5017.110.55
GNPXGenprex, Inc20190829A736.18246.69110.79245.18135.901.51
GNRSPDR S&P Glo20190829ETF13.558.146.966.881.181.26
GNRCGENERAC HOLD20190829A10.665.303.554.201.751.10
GNTXGentex Corp20190829A4.834.721.011.193.723.53
GNTYGuaranty Ban20190829A141.2972.2370.3369.961.902.27
GNUSGenius Brand20190829A353.13227.08200.37213.7726.7113.31
GNWGenworth Fin20190829A22.5211.9910.4110.461.581.53
GOGrocery Outl20190829A29.6721.208.7113.7812.497.42
GOATVanEck Vecto20190829ETF86.5567.8467.8467.840.000.00
GOAUUS Global GO20190829ETF47.5638.6118.9419.5419.6719.07
GOEXGlobal X Gol20190829ETF181.41179.59172.60177.846.981.75
GOGLGolden Ocean20190829A17.9812.666.226.896.445.77
GOGOGogo Inc.20190829A27.2522.708.008.5614.7014.13
GOLDBarrick Gold20190829A5.175.16-2.070.007.235.15
GOLFAcushnet Hol20190829A23.4111.746.536.725.225.03
GOODGladstone Co20190829A19.0313.312.541.5410.7611.77
GOOGAlphabet Inc20190829A5.533.772.872.960.900.81
GOOGLAlphabet Inc20190829A6.763.320.411.532.921.79
GOOSCanada Goose20190829A9.387.570.791.536.786.04
GOROGold Resourc20190829A31.0332.2715.2722.5917.009.68
GOSSGossamer Bio20190829A64.1224.774.199.3820.5915.39
GOVTiShares U.S.20190829ETF3.762.311.421.150.901.17
GPAQGordon Point20190829A19.1919.2019.2019.200.000.00
GPCGenuine Part20190829A4.883.680.420.573.263.11
GPIGroup 1 Auto20190829A27.4511.103.475.267.635.84
GPKGraphic Pack20190829A7.517.782.443.305.354.49
GPLGreat Panthe20190829A30.9032.9815.8317.8117.1515.17
GPMTGranite Poin20190829A7.546.582.692.453.894.13
GPNGlobal Payme20190829A5.213.641.721.761.921.88
GPORGulfport Ene20190829A38.2829.685.919.8223.9019.84
GPREGreen Plains20190829A17.2019.597.413.0012.1816.59
GPRKGEOPARK LIMI20190829A39.4214.975.575.129.419.87
GPROGoPro, Inc.20190829A25.5376.0144.5944.8731.4231.14
GPSThe Gap, Inc20190829A6.525.962.743.043.222.92
GPXGP Strategie20190829A78.5638.8923.0826.4815.8112.41
GQREFlexShares G20190829ETF9.138.858.588.650.270.20
GRAW.R. Grace &20190829A9.124.001.341.462.662.54
GRAFGraf Industr20190829A123.2748.6048.6048.600.000.00
GRBKGreen Brick20190829A36.1730.0822.9129.637.170.45
GRCThe Gorman-R20190829A42.9520.3414.6115.155.745.19
GREKGlobal X MSC20190829ETF11.0611.646.097.525.554.12
GRESIQ ARB Globa20190829ETF19.4131.9734.5632.03-2.59-0.05
GRIDFirst Trust20190829ETF13.3010.7510.2111.070.54-0.32
GRIFGriffin Indu20190829A207.1956.8840.7840.9216.1015.96
GRINGrindrod Shi20190829A204.52109.56313.22308.48-203.66-198.93
GRMNGarmin Ltd20190829A4.462.340.330.532.011.81
GRNBVanEck Vecto20190829ETF24.4711.2611.4511.45-0.19-0.19
GRNQGreenpro Cap20190829A776.30554.09506.91506.9147.1847.18
GROWUS Global In20190829A233.61247.40124.36135.68123.04111.72
GRPNGroupon, Inc20190829A40.5826.5617.0316.779.539.79
GRTSGritstone On20190829A137.3157.6131.7133.6925.9023.91
GRUAB Svensk Ek20190829ETN89.2883.1483.1483.140.000.00
GRUBGRUBHUB INC.20190829A6.805.230.462.324.772.90
GSGoldman Sach20190829A3.852.781.881.860.890.92
GSATGlobalstar,20190829A77.3850.7430.5833.4920.1717.25
GSBGlobalSCAPE,20190829A63.9633.9020.3018.3913.6015.51
GSBCGreat Southe20190829A100.5029.4727.3426.232.133.24
GSEUGoldman Sach20190829ETF23.9925.7215.8418.289.887.44
GSEWGoldman Sach20190829ETF12.039.718.238.001.481.71
GSHDGoosehead In20190829A78.9230.8413.7116.5617.1314.28
GSIEGoldman Sach20190829ETF21.881.091.041.040.050.05
GSITGSI Technolo20190829A23.3450.2814.7815.9035.5034.38
GSJYGoldman Sach20190829ETF54.9948.0654.7454.77-6.67-6.71
GSKYGreenSky, In20190829A50.0725.5024.8316.620.678.88
GSLGlobal Ship20190829A401.90210.82174.28173.1736.5437.65
GSLCGoldman Sach20190829ETF3.243.083.073.160.02-0.07
GSMFerroglobe P20190829A118.1676.2721.4137.3454.8738.93
GSPBarclays Ban20190829ETN21.3819.6119.3019.340.310.26
GSSGolden Star20190829A37.7028.0615.0417.1113.0210.95
GSSCGS ActiveBet20190829ETF16.9015.6714.8214.890.850.78
GSSTGoldman Sach20190829ETF5.1610.209.579.570.630.63
GSUMGridsum Hold20190829A390.53194.43168.69179.1925.7415.23
GSVGold Standar20190829A107.8183.7070.9270.5812.7813.12
GSYInvesco Ultr20190829ETF1.981.411.411.410.000.00
GTGoodyear Tir20190829A8.997.342.552.504.794.84
GTEGran Tierra20190829A72.6764.5138.6540.8225.8623.69
GTESGates Indust20190829A18.5218.856.166.6612.6912.25
GTHXG1 Therapeut20190829A53.2026.1415.3318.2710.817.87
GTIMGood Times R20190829A570.15329.11303.96311.4925.1417.61
GTIPGoldman Sach20190829ETF6.057.277.757.51-0.47-0.23
GTLSChart Indust20190829A23.8215.057.838.997.236.06
GTNGray Televis20190829A10.499.175.235.433.953.75
GTNAGray Televis20190829A727.27
GTOInvesco Tota20190829ETF21.6314.2916.3616.32-2.07-2.03
GTSTriple-S Man20190829A42.7019.3610.819.478.559.89
GTTGTT Communic20190829A28.7516.039.439.836.606.20
GTXGarrett Moti20190829A23.2015.774.435.5611.3410.21
GTYGetty Realty20190829A18.415.171.702.323.472.86
GTYHGTY Technolo20190829A158.6975.2058.8662.4316.3412.77
GUDBSage ESG Int20190829ETF18.0110.4010.4010.400.000.00
GULFWisdomTree20190829ETF190.1672.2571.6971.690.560.56
GUNRFlexShares G20190829ETF5.102.712.182.290.520.41
GUREGulf Resourc20190829A184.85160.79172.86173.80-12.07-13.01
GURUGlobal X Gur20190829ETF27.9118.3418.7218.94-0.37-0.60
GUSHDirexion Dai20190829ETF30.0226.3515.3015.6411.0510.71
GVGoldfield Co20190829A85.6255.6239.0840.2416.5515.39
GVAGranite Cons20190829A18.077.883.273.234.614.65
GVALCambria Glob20190829ETF36.9416.9516.0216.120.930.83
GVIiShares Inte20190829ETF6.893.843.423.630.420.21
GVIPGoldman Sach20190829ETF15.5337.4731.0432.816.434.67
GVPGSE Systems,20190829A493.90294.39294.39294.390.000.00
GWBGreat Wester20190829A15.4178.822.597.3876.2371.44
GWGHGWG Holdings20190829A325.97210.48201.63201.638.858.85
GWREGUIDEWIRE SO20190829A8.803.790.580.683.223.11
GWRSGlobal Water20190829A157.98201.51182.08205.8219.43-4.31
GWWW.W. Grainge20190829A10.775.122.172.352.942.77
GWXSPDR S&P Int20190829ETF25.599.629.729.60-0.100.02
GXCSPDR S&P Chi20190829ETF8.1413.4810.9511.192.522.29
GXFGlobal X FTS20190829ETF65.7331.0862.6862.68-31.60-31.60
GXGGlobal X MSC20190829ETF55.7944.4042.0642.252.332.15
GXGXGX Acquisito20190829A102.9738.8038.8038.800.000.00
GYLDArrow Dow Jo20190829ETF62.5847.9247.7947.790.130.13
GYROGyrodyne, LL20190829A319.15
HHyatt Hotels20190829A7.053.400.521.012.872.39
HAHawaiian Hol20190829A13.0314.825.443.479.3811.35
HACKETFMG Prime20190829ETF12.4714.9811.0511.963.933.02
HAEHaemonetics20190829A15.657.144.153.822.993.32
HAFCHanmi Financ20190829A31.6224.662.542.6722.1221.99
HAILSPDR S&P Ken20190829ETF33.8621.2021.2021.200.000.00
HAINHain Celesti20190829A16.6914.042.328.0211.726.03
HALHalliburton20190829A5.505.232.982.602.242.63
HALLHallmark Fin20190829A47.9729.9613.6114.9216.3515.04
HALOHalozyme The20190829A13.8916.416.406.2010.0110.21
HAPVanEck Vecto20190829ETF21.8717.4517.4217.360.030.09
HARPHarpoon Ther20190829A167.1273.6556.0960.0417.5613.61
HASHasbro, Inc.20190829A7.515.942.112.563.833.38
HASIHANNON ARMST20190829A11.886.503.353.573.142.93
HAUDiShares Curr20190829ETF56.51
HAUZXtrackers In20190829ETF14.9288.1186.9587.021.151.09
HAWXiShares Curr20190829ETF45.4817.1317.4117.13-0.280.00
HAYNHaynes Inter20190829A66.3825.9915.8417.0510.158.94
HBANHuntington B20190829A7.648.853.552.535.386.41
HBBHamilton Bea20190829A117.9263.2949.1355.3014.168.00
HBCPHome Bancorp20190829A122.5173.2643.4246.6229.8326.64
HBIHanesbrands,20190829A7.5820.014.034.6415.9915.45
HBIOHarvard Bios20190829A126.78205.19197.45198.777.756.42
HBMHudbay Miner20190829A30.5127.404.955.2422.4522.14
HBMDHoward Banco20190829A189.4665.5649.5047.1716.0618.38
HBNCHorizon Banc20190829A26.7120.845.144.4715.7116.37
HBPHuttig Build20190829A127.7590.0275.4374.6514.5915.37
HCAHCA Healthca20190829A5.284.230.472.553.761.68
HCAPHarvest Capi20190829A116.5448.7545.2645.543.483.21
HCATHealth Catal20190829A36.4020.4415.3215.655.124.79
HCCWarrior Met20190829A12.448.332.353.285.985.05
HCCHHL Acquisiti20190829A9.93
HCCIHeritage-Cry20190829A157.8186.4474.8775.5211.5710.91
HCFTHunt Compani20190829A69.5945.6341.8641.863.773.77
HCHCHC2 Holdings20190829A57.5251.7831.2831.4420.5020.34
HCIHCI Group, I20190829A38.2020.6512.9814.407.686.25
HCKTHackett Grou20190829A23.5918.134.915.0613.2213.07
HCRHi-Crush Inc20190829A63.0257.4517.2125.5340.2431.91
HCSGHealthcare S20190829A13.448.500.620.587.887.92
HDHome Depot,20190829A2.652.010.600.371.411.64
HDAWXtrackers MS20190829ETF290.60145.13145.13145.130.000.00
HDEFXtrackers MS20190829ETF12.784.964.854.900.120.06
HDGProShares He20190829ETF22.7995.82106.60144.04-10.78-48.22
HDGEAdvisorShare20190829ETF16.3814.4814.7814.62-0.30-0.13
HDMVFirst Trust20190829ETF23.8928.8928.5628.350.330.55
HDSHD Supply Ho20190829A4.6014.770.580.5814.1914.20
HDSNHudson Techn20190829A143.3886.9852.0066.6434.9820.34
HDViShares Core20190829ETF1.712.601.131.191.471.42
HEHawaiian Ele20190829A7.232.921.091.271.831.65
HEARTurtle Beach20190829A33.5620.1511.8111.278.348.89
HEBTHebron Techn20190829A100.7071.9840.8147.2831.1724.70
HECOStrategy Sha20190829ETF18.9317.2716.9217.270.350.00
HEDJWisdomTree E20190829ETF1.681.650.130.331.521.32
HEEMiShares Curr20190829ETF17.489.486.399.253.090.24
HEESH&E Equipmen20190829A31.6523.039.6711.8513.3611.19
HEFAiShares Curr20190829ETF3.492.951.662.311.290.64
HEIHEICO Corpor20190829A7.074.881.692.193.192.69
HEIAHEICO CORP C20190829A13.887.614.154.613.463.00
HELEHelen Of Tro20190829A25.747.154.513.802.643.36
HEPHolly Energy20190829A19.0010.112.913.257.206.86
HEPAHepion Pharm20190829A159.9798.0666.4162.5931.6535.47
HERDPacer Cash C20190829ETF33.64
HESHess Corpora20190829A5.714.491.471.463.023.03
HESMHess Midstre20190829A29.5818.307.5110.0410.798.26
HEWCiShares Curr20190829ETF24.6118.9717.9120.291.06-1.32
HEWGiShares Curr20190829ETF5.263.34-5.58-0.458.923.79
HEWIiShares Curr20190829ETF54.1935.5135.5135.510.000.00
HEWJiShares Curr20190829ETF3.453.332.072.461.260.87
HEWLiShares Curr20190829ETF61.1646.6546.6546.650.000.00
HEWPiShares Curr20190829ETF120.9251.5051.5051.500.000.00
HEWUiShares Curr20190829ETF35.0116.5716.5716.570.000.00
HEWWiShares Curr20190829ETF22.9031.3131.0331.650.29-0.34
HEWYiShares Curr20190829ETF66.6534.6834.6834.680.000.00
HEXOHEXO Corp.20190829A25.2725.028.444.1016.5820.92
HEZUiShares Curr20190829ETF3.402.91-1.370.894.282.02
HFBLHome Federal20190829A800.00
HFCHOLLYFRONTIE20190829A5.7315.892.863.3313.0312.58
HFFGHF Foods Gro20190829A374.12167.20161.27161.235.935.98
HFWAHeritage Fin20190829A18.687.435.534.231.893.20
HFXEIQ 50 Percen20190829ETF43.2978.8978.8978.890.000.00
HFXIIQ 50 Percen20190829ETF23.7313.3811.6211.771.761.61
HFXJIQ 50 Percen20190829ETF30.878.278.278.270.000.00
HGSHChina HGS Re20190829A2134.201748.691748.691748.690.000.00
HGVHilton Grand20190829A8.418.463.651.744.826.72
HHCThe Howard H20190829A18.649.14-2.03-1.4811.1610.61
HHSHarte-Hanks,20190829A164.70300.78307.23308.21-6.45-7.43
HHTHuitao Techn20190829A185.7198.3943.4446.4354.9451.95
HIHillenbrand,20190829A12.096.292.163.074.133.21
HIBBHibbett Spor20190829A18.5621.645.489.0816.1512.55
HIFSHingham Inst20190829A154.0680.9588.0284.04-7.13-2.22
HIGThe Hartford20190829A2.953.412.142.641.270.78
HIHOHighway Hold20190829A251.89287.7598.6298.62189.13189.13
HIIHuntington I20190829A13.465.470.761.144.714.33
HILHill Interna20190829A134.0150.8846.6348.794.252.09
HIPSGraniteShare20190829ETF62.8944.6024.9225.4319.6819.17
HIWHighwoods Pr20190829A6.843.130.930.792.212.34
HJLIHancock Jaff20190829A245.32193.44152.20153.3441.2540.11
HJPXiShares Curr20190829ETF34.67
HLHecla Mining20190829A56.9557.5723.0925.9634.5031.60
HLALWahed FTSE U20190829ETF8.199.288.618.610.680.68
HLFHerbalife Nu20190829A6.044.320.370.883.953.45
HLIHoulihan Lok20190829A12.175.511.641.823.873.69
HLIOHelios Techn20190829A58.3836.9923.7922.1013.2014.88
HLITHarmonic Inc20190829A19.2359.0751.8051.777.277.31
HLNEHamilton Lan20190829A26.7612.128.368.743.763.38
HLTHilton World20190829A3.903.191.631.461.561.74
HLXHelix Energy20190829A16.2814.216.436.927.787.28
HMGHMG / Courtl20190829A666.70533.71677.10677.10-143.38-143.38
HMHCHoughton Mif20190829A19.8324.21-0.626.7524.8317.46
HMLPHOEGH LNG PA20190829A25.7319.8814.0914.645.795.24
HMNHorace Mann20190829A19.869.392.204.827.194.56
HMNFHMN Financia20190829A50.6223.99-35.2010.1759.1913.83
HMOPHartford Mun20190829ETF40.3423.5425.7823.54-2.240.00
HMSTHomeStreet,20190829A24.3019.061.141.3217.9217.74
HMSYHMS Holdings20190829A14.907.402.963.244.434.16
HMTVHemisphere M20190829A50.7744.8145.5645.69-0.74-0.87
HNDLStrategy Sha20190829ETF27.5712.6312.2212.220.410.41
HNGRHanger Inc.20190829A34.8114.597.908.176.746.42
HNIHNI Corporat20190829A15.177.035.275.401.751.63
HNNAHennessy Adv20190829A191.5251.5132.9533.4418.5718.07
HNRGHallador Ene20190829A62.6740.9929.8030.7411.1910.25
HOFTHooker Furni20190829A61.8229.2017.5918.9111.6010.29
HOGHarley-David20190829A5.224.321.121.583.202.74
HOLDAdvisorShare20190829ETF11.873.063.063.060.000.00
HOLIHollsys Auto20190829A42.2013.247.007.486.245.77
HOLXHologic Inc20190829A4.9114.512.822.6511.6811.86
HOMBHome BancSha20190829A12.0411.332.202.869.138.47
HOMEAt Home Grou20190829A15.1916.374.368.2612.018.11
HOMZHoya Capital20190829ETF20.4823.4415.2818.188.165.26
HONHoneywell In20190829A2.361.900.160.561.741.34
HONEHarborOne Ba20190829A11.6510.216.266.343.953.87
HOOKHOOKIPA Phar20190829A222.2399.9088.3088.9611.6010.94
HOPEHope Bancorp20190829A8.6213.833.0312.1010.801.73
HOTHHoth Therape20190829A752.90694.04503.35512.42190.68181.62
HOVHovnanian En20190829A75.4668.7635.9340.7632.8428.00
HPHelmerich &20190829A6.976.220.731.185.495.05
HPEHewlett Pack20190829A7.435.741.863.293.892.45
HPPHudson Pacif20190829A6.952.29-0.220.752.511.54
HPQHP Inc.20190829A5.594.702.823.041.881.67
HPRHighPoint Re20190829A84.4044.1735.3536.298.837.89
HQYHealthEquity20190829A11.676.613.413.343.203.27
HRHealthcare R20190829A5.422.570.46-0.152.112.72
HRBH&R Block, I20190829A5.925.231.041.964.193.28
HRCHILL-ROM HOL20190829A11.707.882.942.794.945.08
HRIHerc Holding20190829A29.4314.234.685.009.559.23
HRLHormel Foods20190829A2.786.231.484.794.751.45
HROWHarrow Healt20190829A69.2243.6728.9028.5714.7715.10
HRTGHERITAGE INS20190829A21.8014.313.382.7110.9311.63
HRTXHeron Therap20190829A17.1814.105.205.568.908.54
HRZNHorizon Tech20190829A26.1510.707.807.682.913.03
HSCHarsco Corpo20190829A12.695.555.123.810.431.74
HSCZiShares Curr20190829ETF38.2161.1361.1361.130.000.00
HSDTHelius Medic20190829A204.97229.26184.68184.6844.5844.58
HSICHenry Schein20190829A3.829.540.941.028.618.53
HSIIHeidrick & S20190829A35.7713.234.595.168.648.07
HSKAHeska Corp20190829A70.1634.9725.1926.379.788.60
HSONHudson Globa20190829A285.25186.9846.7131.18140.27155.80
HSPXGlobal X S&P20190829ETF52.8638.7028.3443.4910.025.75
HSRTHartford Sho20190829ETF25.2819.839.3310.3510.509.48
HSTHost Hotels20190829A6.2817.832.142.6615.7015.18
HSTMHealthStream20190829A27.8815.805.775.5710.0310.23
HSYThe Hershey20190829A3.803.101.562.201.550.90
HTHersha Hospi20190829A10.168.953.424.165.534.78
HTAHEALTHCARE T20190829A3.873.851.481.512.372.35
HTABHartford Sch20190829ETF18.85
HTBIHomeTrust Ba20190829A50.5829.0320.0720.818.968.22
HTBKHeritage Com20190829A19.4631.312.813.0628.5128.25
HTBXHeat Biologi20190829A210.51164.98147.36155.9917.628.99
HTECROBO Global20190829ETF85.4651.0451.2651.47-0.22-0.43
HTGCHercules Cap20190829A8.7710.466.026.804.443.66
HTGMHTG Molecula20190829A79.8559.0560.6665.82-1.61-6.77
HTHHILLTOP HOLD20190829A10.9413.41-1.56-1.2414.9714.65
HTLDHeartland Ex20190829A14.4017.582.663.3914.9214.19
HTLFHeartland Fi20190829A31.3510.545.626.154.924.39
HTRBHartford Tot20190829ETF10.0713.5813.898.91-0.314.66
HTUSHull Tactica20190829ETF36.70234.24112.53112.53121.71121.71
HTZHertz Global20190829A9.5515.0310.6210.594.424.45
HUBBHubbell Inco20190829A17.988.433.693.454.744.99
HUBGHUB Group In20190829A18.537.383.353.844.033.54
HUBSHUBSPOT, INC20190829A18.248.622.062.566.566.07
HUDHudson Ltd.20190829A41.5721.2611.8512.789.428.48
HUMHumana Inc.20190829A7.013.11-0.131.303.241.81
HUNHuntsman Cor20190829A5.495.162.342.672.832.49
HURCHurco Cos In20190829A185.91109.10123.4974.60-14.3934.50
HURNHuron Consul20190829A34.7117.2910.4611.816.835.48
HUSAHouston Amer20190829A97.57156.52168.19169.61-11.67-13.09
HUSEStrategy Sha20190829ETF15.7214.4714.5814.58-0.11-0.11
HUSVFirst Trust20190829ETF9.876.235.575.910.650.32
HVBCHV Bancorp,20190829A488.51386.99386.99386.990.000.00
HVTHaverty Furn20190829A21.259.053.193.535.865.52
HVTAHaverty Furn20190829A183.63303.34303.34303.340.000.00
HWBKHawthorn Ban20190829A182.96137.89110.21113.1127.6824.78
HWCHancock Whit20190829A14.396.813.153.513.663.30
HWCCHouston Wire20190829A103.1757.8417.6232.4040.2225.44
HWKNHawkins Inc20190829A76.7658.4123.1724.5635.2433.85
HXLHexcel Corpo20190829A8.874.481.701.682.782.80
HYHYSTER-YALE20190829A39.0818.829.4712.549.356.28
HYACHaymaker Acq20190829A145.24145.79145.79145.790.000.00
HYDVanEck Vecto20190829ETF2.081.961.411.520.540.44
HYDBiShares Edge20190829ETF12.005.024.55