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 Avg20190830A7.705.822.132.583.693.24
ETF_AvgVW ETF Avg20190830ETF2.192.861.741.901.120.97
ETN_AvgVW ETN Avg20190830ETN17.2912.488.498.733.993.75
AAgilent Tech20190830A3.752.980.380.912.602.08
AAAlcoa Corpor20190830A6.625.901.902.034.013.88
AAAUPerth Mint P20190830ETF7.859.847.127.142.722.70
AADRAdvisorShare20190830ETF25.0614.5310.3913.104.151.43
AALAmerican Air20190830A4.045.513.163.382.352.14
AAMCAltisource A20190830A1406.70587.35550.32550.9637.0336.39
AAMEAtlantic Ame20190830A404.60278.36235.71231.4442.6646.93
AANAaron's, Inc20190830A11.824.62-1.931.186.553.44
AAOIApplied Opto20190830A36.2619.2510.5810.848.678.41
AAONAaon Inc20190830A50.4315.934.866.5311.079.41
AAPADVANCE AUTO20190830A7.154.211.871.142.343.07
AAPLApple Inc.20190830A0.971.230.650.570.580.66
AATAMERICAN ASS20190830A10.4019.920.931.4419.0018.49
AAUAlmaden Mine20190830A74.2867.9129.8033.6938.1134.22
AAWWAtlas Air Wo20190830A27.5916.520.139.2816.397.24
AAXJiShares MSCI20190830ETF1.631.370.750.780.620.59
AAXNAxon Enterpr20190830A18.2010.875.076.965.803.91
ABAllianceBern20190830A17.0110.748.999.731.751.01
ABBVABBVIE INC.20190830A2.082.582.021.710.560.87
ABCAmerisourceB20190830A5.403.871.911.061.962.80
ABCBAmeris Banco20190830A15.247.81-0.71-0.218.528.02
ABEOAbeona Thera20190830A79.9287.288.44-0.1478.8687.42
ABGAsbury Autom20190830A31.2512.657.838.654.834.00
ABIOARCA biophar20190830A287.5599.1050.2457.7348.8641.37
ABMABM Industri20190830A14.675.791.922.333.873.46
ABMDAbiomed Inc20190830A14.748.362.392.645.975.72
ABRArbor Realty20190830A8.108.010.672.367.345.65
ABTAbbott Labor20190830A2.563.412.222.591.190.82
ABTXAllegiance B20190830A35.8918.1611.8511.966.316.21
ABUSArbutus Biop20190830A108.78154.2727.4024.35126.87129.92
ACAssociated C20190830A495.85162.58160.11161.522.471.06
ACAArcosa, Inc.20190830A29.6511.895.146.366.755.52
ACADAcadia Pharm20190830A17.288.261.773.086.485.18
ACBAurora Canna20190830A18.1318.7212.8613.535.875.19
ACBIAtlantic Cap20190830A25.6224.976.927.8918.0517.16
ACCAmerican Cam20190830A7.122.421.100.851.321.57
ACCOAcco Brands20190830A12.328.003.203.554.784.46
ACERAcer Therape20190830A131.4080.0136.4048.0643.6232.23
ACESALPS Clean E20190830ETF13.89124.1330.47124.8293.65-0.70
ACGLArch Capital20190830A6.153.591.021.232.572.36
ACHCAcadia Healt20190830A11.164.990.741.404.263.60
ACHVAchieve Life20190830A98.7493.5948.7165.6644.8827.93
ACIAAcacia Commu20190830A8.494.430.680.973.743.46
ACIOAptus Collar20190830ETF48.8024.6917.4524.697.240.00
ACIUAC Immune SA20190830A97.22155.87150.78151.645.094.23
ACIWACI Worldwid20190830A7.343.781.031.282.742.50
ACLSAxcelis Tech20190830A16.599.110.59-3.338.5212.44
ACMAecom20190830A6.3715.39-0.680.1016.0715.31
ACMRACM Research20190830A49.0828.2211.2410.6316.9817.59
ACNAccenture PL20190830A3.606.983.325.103.661.88
ACNBACNB Corp20190830A209.21140.58127.26130.7313.329.85
ACORAcorda Thera20190830A36.2127.4212.9110.4314.5116.99
ACREAres Commerc20190830A12.558.283.023.215.255.07
ACRSAclaris Ther20190830A109.4974.9061.5261.0613.3813.84
ACRXAcelRx Pharm20190830A43.3844.4827.8225.3916.6619.09
ACSGXtrackers MS20190830ETF29.7935.9835.9835.980.000.00
ACSIAmerican Cus20190830ETF11.6320.7619.1919.191.571.57
ACSTAcasti Pharm20190830A66.8062.0027.9435.7334.0626.27
ACTAdvisorShare20190830ETF21.4225.5025.8925.89-0.39-0.39
ACTGAcacia Resea20190830A97.03140.46144.31146.89-3.84-6.42
ACTTAct II Globa20190830A20.413.680.010.013.673.67
ACUAcme United20190830A322.01133.4985.5589.4247.9444.07
ACWFiShares Edge20190830ETF30.2517.1216.2617.150.86-0.03
ACWIiShares MSCI20190830ETF1.412.221.601.660.620.55
ACWViShares Edge20190830ETF7.624.213.093.301.110.91
ACWXiShares MSCI20190830ETF2.271.670.851.150.850.53
ACYAeroCentury20190830A670.48858.62662.30662.30196.31196.31
ADBEAdobe Inc.20190830A5.114.361.811.442.542.92
ADCAgree Realty20190830A9.2311.502.910.158.5811.35
ADESAdvanced Emi20190830A31.9018.438.989.389.459.06
ADIAnalog Devic20190830A3.982.820.840.291.982.53
ADILAdial Pharma20190830A452.82418.5397.4296.77321.10321.76
ADMArcher Danie20190830A3.054.021.552.592.471.43
ADMAADMA Biologi20190830A33.2021.842.665.2419.1916.60
ADMPAdamis Pharm20190830A78.7772.8769.6867.113.195.76
ADMSAdamas Pharm20190830A42.3730.1539.3540.39-9.21-10.24
ADNTAdient plc O20190830A20.2018.030.252.0117.7816.02
ADPAutomatic Da20190830A4.816.593.583.723.012.86
ADPTAdaptive Bio20190830A64.7426.1818.6116.717.569.47
ADREInvesco BLDR20190830ETF34.6415.5214.9714.970.560.56
ADROAduro Biotec20190830A90.5281.8158.5464.3523.2817.46
ADSAlliance Dat20190830A7.924.071.342.942.731.13
ADSKAutodesk Inc20190830A4.172.510.931.151.581.37
ADSWAdvanced Dis20190830A3.097.661.111.346.586.38
ADTADT Inc.20190830A22.0116.7711.0411.135.745.65
ADTNAdtran Inc20190830A22.4816.074.294.8511.7811.23
ADUSAddus HomeCa20190830A42.7127.1015.6416.7011.4610.39
ADVMAdverum Biot20190830A30.9831.3720.5019.0310.8712.34
ADXSAdvaxis, Inc20190830A78.3393.1389.6874.683.4518.46
AEAdams Resour20190830A164.08106.81104.51104.512.302.30
AEEAmeren Corpo20190830A3.292.021.451.490.580.54
AEGNAegion Corp20190830A30.7117.48-3.07-1.3120.5518.79
AEHRAehr Test Sy20190830A241.14243.49204.28220.8539.2122.65
AEISAdvanced Ene20190830A24.0337.118.0411.4429.0725.67
AELAmerican Equ20190830A16.918.223.944.114.284.11
AEMAgnico Eagle20190830A5.413.49-0.93-0.244.423.73
AEMDAETHLON MEDI20190830A421.70281.73269.37269.4512.3612.28
AEOAmerican Eag20190830A6.506.092.072.414.033.70
AEPAmerican Ele20190830A2.722.640.800.931.841.71
AERAercap Holdi20190830A5.322.710.250.582.452.13
AERIAerie Pharma20190830A20.7212.049.088.132.973.91
AESAES Corporat20190830A6.636.461.161.255.305.21
AESEAllied Espor20190830A175.31112.68-92.8219.10205.5093.58
AEYADDvantage T20190830A163.69146.64119.44119.5427.2027.10
AEYEAudioEye, In20190830A168.65119.3152.1165.6367.2053.68
AEZSAeterna Zent20190830A118.82182.1868.0273.68114.16108.50
AFCAllied Capit20190830A47.4429.8929.1829.430.710.46
AFGAmerican Fin20190830A11.057.055.495.931.571.13
AFHAtlas Financ20190830A266.99774.19767.63770.176.564.01
AFIArmstrong Fl20190830A28.5622.1914.819.247.3812.94
AFIFAnfield Univ20190830ETF65.4980.8880.7180.710.170.17
AFINAmerican Fin20190830A23.2227.200.69-1.5726.5128.77
AFKVanEck Vecto20190830ETF42.9513.238.1612.405.070.84
AFLAflac Inc.20190830A2.232.880.210.312.672.57
AFMDAffimed N.V.20190830A41.3832.7714.4514.7518.3218.02
AFTYPacer CSOP F20190830ETF35.9012.8512.5712.710.280.14
AFYAAfya Limited20190830A113.0744.903.5421.5441.3717.04
AGFIRST MAJEST20190830A9.368.415.425.452.992.96
AGBAAGBA Acquisi20190830A30.2030.1730.1730.170.000.00
AGCOAGCO Corpora20190830A9.253.410.981.412.431.99
AGEAgeX Therape20190830A147.47113.8291.1394.7822.6919.04
AGENAgenus Inc.20190830A37.9428.756.957.5821.8021.17
AGFSAgroFresh So20190830A109.66108.2217.4115.3390.8192.90
AGGiShares Core20190830ETF0.881.200.951.100.250.10
AGGPIQ Enhanced20190830ETF8.081.351.251.250.110.11
AGGYWisdomTree Y20190830ETF4.993.322.863.180.460.14
AGIAlamos Gold20190830A14.3411.033.554.577.486.44
AGIOAgios Pharma20190830A26.0119.403.514.9515.8914.45
AGLEAeglea BioTh20190830A109.1257.0732.4735.9324.6121.15
AGMFederal Agri20190830A61.5532.3424.7428.297.604.05
AGMAFederal Agri20190830A342.63
AGMHAGM Group Ho20190830A594.33251.7381.48140.94170.25110.79
AGNAllergan plc20190830A2.331.841.111.440.730.41
AGNCAGNC Investm20190830A6.756.481.872.664.603.81
AGNDWisdomTree T20190830ETF22.0812.8612.8612.860.000.00
AGOAssured Guar20190830A6.624.262.452.541.801.72
AGRAvangrid, In20190830A6.6612.391.431.9110.9710.49
AGROADECOAGRO S.20190830A25.5518.049.8410.758.207.28
AGRXAgile Therap20190830A133.89107.7274.3181.9433.4125.77
AGSPlayAGS, Inc20190830A47.7322.3115.6515.276.667.04
AGTiShares MSCI20190830ETF54.9039.1942.3337.92-3.141.27
AGTCApplied Gene20190830A383.48185.66105.53121.1980.1364.46
AGXArgan, Inc20190830A30.1132.2112.3015.7519.9016.45
AGYSAgilysys, In20190830A25.8717.363.334.3914.0312.97
AGZiShares Agen20190830ETF4.742.722.602.720.120.00
AGZDWisdomTree T20190830ETF30.5831.559.039.0322.5222.52
AHCA.H. Belo Co20190830A91.0744.9418.7318.7326.2126.21
AHHArmada Hoffl20190830A13.7710.136.176.763.973.37
AHPIAllied Healt20190830A2114.942146.572146.572146.570.000.00
AHTAshford Hosp20190830A38.0428.7424.3126.774.421.93
AIArlington As20190830A20.5016.556.777.919.788.63
AIAiShares Asia20190830ETF13.617.176.196.811.000.36
AIEQAI Powered E20190830ETF29.4217.7615.0015.052.762.71
AIGAmerican Int20190830A2.642.892.081.870.811.02
AIHSSenmiao Tech20190830A712.58652.81444.61446.49208.20206.31
AIIQAI Powered I20190830ETF61.4827.2728.2728.27-1.00-1.00
AIMCAltra Indust20190830A18.3819.766.718.3613.0511.40
AIMTAimmune Ther20190830A18.1714.123.324.3110.809.81
AINAlbany Inter20190830A20.978.194.434.533.753.66
AINCAshford Inc.20190830A316.02166.80177.98174.07-11.18-7.26
AINVApollo Inves20190830A11.209.073.644.625.434.45
AIQGlobal X Fut20190830ETF44.9613.2712.1712.061.101.20
AIRAAR Corp.20190830A21.008.351.931.106.427.25
AIRGAirgain, Inc20190830A70.8741.8017.6219.2624.1822.53
AIRIAir Industri20190830A271.39245.95233.42233.4212.5312.53
AIRRFirst Trust20190830ETF13.726.075.785.830.290.23
AIRTAir T Inc20190830A862.96429.77281.00408.19148.7721.58
AITApplied Indu20190830A19.138.752.481.976.276.78
AIVApartment In20190830A4.762.112.302.41-0.19-0.30
AIZAssurant, In20190830A6.404.300.691.073.613.23
AJGArthur J. Ga20190830A4.252.89-0.030.232.922.65
AJRDAerojet Rock20190830A13.107.252.953.534.303.72
AJXGreat Ajax C20190830A17.5112.013.273.278.748.74
AKAMAkamai Techn20190830A4.858.922.372.716.556.21
AKBAAkebia Thera20190830A35.9422.428.449.5513.9812.87
AKCAAkcea Therap20190830A65.1132.4016.9619.1115.4413.29
AKERAkers Biosci20190830A257.30146.7673.2273.2073.5573.56
AKGAsanko Gold20190830A82.3065.6758.1159.727.575.96
AKRAcadia Realt20190830A10.165.582.502.783.092.80
AKROAkero Therap20190830A213.2884.1153.2265.3530.8918.76
AKRXAkorn, Inc.20190830A36.4827.5710.579.3017.0018.25
AKTSAKOUSTIS TEC20190830A34.0123.6112.019.6311.6013.98
ALAir Lease Co20190830A9.8314.4611.9412.222.512.24
ALACAlberton Acq20190830A45.9229.429.819.8119.6119.61
ALBAlbemarle Co20190830A5.714.271.101.553.172.72
ALBOAlbireo Phar20190830A105.0150.7329.5935.6821.2215.14
ALCAlcon Inc. O20190830A7.223.741.001.822.741.91
ALCOAlico Inc20190830A142.3580.3241.4848.1438.8432.19
ALDXAldeyra Ther20190830A109.4443.1217.5418.8325.5824.28
ALEALLETE, Inc.20190830A11.098.503.623.944.884.56
ALECAlector, Inc20190830A51.9030.0012.0314.2417.9715.76
ALEXAlexander &20190830A12.7810.683.172.887.517.80
ALFAAlphaClone A20190830ETF26.3720.2130.7421.28-10.53-1.07
ALGAlamo Group,20190830A46.6125.2420.4820.244.765.01
ALGNAlign Techno20190830A9.008.135.264.982.873.14
ALGRAllegro Merg20190830A17.559.879.879.870.000.00
ALGTAllegiant Tr20190830A27.9213.685.854.867.848.82
ALIMAlimera Scie20190830A411.96289.14262.64265.1226.5024.02
ALJJALJ Regional20190830A266.14189.38165.84165.8423.5423.54
ALKAlaska Air G20190830A6.624.251.031.193.213.05
ALKSAlkermes Inc20190830A12.6013.880.430.6113.4813.30
ALLThe Allstate20190830A3.493.100.840.782.272.32
ALLEAllegion Pub20190830A6.334.811.931.402.883.41
ALLKAllakos Inc.20190830A58.9328.4112.8515.8315.5512.58
ALLOAllogene The20190830A81.2034.8426.2523.408.5911.44
ALLTAllot Ltd. O20190830A46.1934.6512.6213.0922.0421.56
ALLYAlly Financi20190830A3.422.470.380.972.091.50
ALNAAllena Pharm20190830A179.4899.9650.0257.0249.9442.94
ALNYAlnylam Phar20190830A25.5612.093.574.308.527.79
ALOAlio Gold In20190830A161.24141.02116.79116.7824.2324.25
ALOTAstroNova, I20190830A205.4268.5237.5639.4830.9729.05
ALPNAlpine Immun20190830A707.34527.03505.20506.4421.8320.59
ALRMAlarm.com Ho20190830A14.6812.510.380.6412.1311.87
ALRNAileron Ther20190830A231.65310.25328.31328.66-18.06-18.40
ALSKAlaska Commu20190830A100.46267.44266.70267.140.750.31
ALSNALLISON TRAN20190830A6.553.720.951.372.772.35
ALTAltimmune, I20190830A79.8252.3617.7127.0534.6625.32
ALTMAltus Midstr20190830A57.8934.7819.1216.3915.6618.39
ALTRAltair Engin20190830A16.2913.111.942.1911.1710.92
ALTSProShares Mo20190830ETF37.4229.4614.4929.4614.970.00
ALTYGlobal X Sup20190830ETF24.0715.2113.2913.361.921.86
ALVAutoliv, Inc20190830A11.015.122.572.782.552.33
ALXAlexander's20190830A63.9826.8518.9219.157.147.57
ALXNAlexion Phar20190830A7.115.392.892.562.502.83
ALYAAlithya Grou20190830A190.99228.26318.75230.84-90.49-2.58
AMAntero Midst20190830A14.1411.484.625.146.866.33
AMAGAMAG Pharmac20190830A21.0815.346.677.158.678.19
AMALAmalgamated20190830A112.9265.2854.7957.9910.507.30
AMATApplied Mate20190830A2.273.952.211.991.751.97
AMBAAmbarella, I20190830A11.498.74-1.193.359.935.39
AMBCAmbac Financ20190830A20.199.882.503.467.386.42
AMCAMC ENTERTAI20190830A10.528.606.645.981.962.62
AMCAiShares Russ20190830ETF14.4861.8265.0462.61-3.22-0.79
AMCIAMCI Acquisi20190830A33.7621.1016.0916.095.015.01
AMCRAmcor plc Or20190830A10.317.492.683.064.804.43
AMCXAMC Networks20190830A10.898.040.791.427.256.62
AMDAdvanced Mic20190830A3.193.260.841.422.431.84
AMEAmetek, Inc.20190830A4.383.08-0.05-0.013.143.10
AMEDAmedisys Inc20190830A24.5710.034.735.095.304.94
AMEHApollo Medic20190830A71.7738.104.947.0833.1531.01
AMGAffiliated M20190830A8.423.51-0.210.343.723.17
AMGNAmgen Inc20190830A4.284.682.812.471.872.21
AMHAMERICAN HOM20190830A4.163.382.302.101.081.28
AMJJP Morgan Al20190830ETN5.204.282.782.871.491.41
AMKAssetMark Fi20190830A71.3522.514.9012.0317.6110.48
AMKRAmkor Techno20190830A12.6922.822.772.8420.0419.98
AMLPAlerian MLP20190830ETF11.008.475.085.943.392.52
AMNAMN Healthca20190830A16.985.352.493.932.861.42
AMNBAmerican Nat20190830A147.2959.1053.2852.595.826.51
AMOMQraft AI-Enh20190830ETF39.9434.0517.4717.0316.5817.02
AMOTAllied Motio20190830A138.2067.1652.5159.5914.657.57
AMPAmeriprise F20190830A6.573.14-0.190.653.332.49
AMPEAmpio Pharma20190830A94.46123.3084.87101.9538.4321.35
AMPHAmphastar Ph20190830A17.7724.323.504.3320.8219.99
AMPYAmplify Ener20190830A35.4421.524.557.2316.9714.30
AMRBAmerican Riv20190830A174.62107.3277.9581.9329.3725.39
AMRCAmeresco, In20190830A31.8212.071.483.7010.598.37
AMRHAmeri Holdin20190830A95.0287.0765.7169.2621.3617.81
AMRKA-Mark Preci20190830A159.4269.5160.4660.249.049.26
AMRSAmyris Inc.20190830A44.8932.8724.7419.978.1312.94
AMRXAmneal Pharm20190830A43.1935.6814.1214.2321.5621.45
AMSAmerican Sha20190830A531.12379.78379.78378.570.001.21
AMSCAmerican Sup20190830A52.9850.7111.394.5439.3246.17
AMSFAMERISAFE, I20190830A35.1720.3214.9215.505.404.82
AMSWAAmerican Sof20190830A41.7323.9812.1813.9911.799.99
AMTAmerican Tow20190830A4.382.441.781.630.660.80
AMTBAmerant Banc20190830A148.8865.2044.1244.5521.0720.65
AMTBBAmerant Banc20190830A666.95373.84373.84373.840.000.00
AMTDTD Ameritrad20190830A4.615.570.98-0.044.605.61
AMTXAemetis, Inc20190830A448.34411.61284.64283.87126.97127.74
AMUETRACS Aleri20190830ETN13.558.757.737.631.021.12
AMUBETRACS Aleri20190830ETN50.27
AMWDAmerican Woo20190830A25.0214.9912.2212.062.762.92
AMZAInfraCap MLP20190830ETF20.8215.0311.6812.693.352.36
AMZNAmazon.Com I20190830A3.542.030.450.691.581.34
ANAutoNation,20190830A9.664.281.251.593.042.69
ANABAnaptysBio,20190830A50.9925.8310.7611.3115.0614.52
ANATAmerican Nat20190830A82.6627.3217.8820.009.447.33
ANDAAndina Acqui20190830A10.06
ANDEAndersons In20190830A20.559.761.283.398.486.39
ANETArista Netwo20190830A9.819.094.114.714.984.38
ANFAbercrombie20190830A7.246.500.331.396.175.12
ANGIANGI Homeser20190830A14.2210.804.995.165.815.62
ANGLVanEck Vecto20190830ETF10.805.365.014.910.350.45
ANGOAngioDynamic20190830A24.9659.9514.3314.8645.6245.09
ANHAnworth Mort20190830A32.4723.5017.2715.686.237.80
ANIKAnika Therap20190830A45.2422.3512.5312.869.829.48
ANIPANI Pharmace20190830A51.3327.1720.9722.226.214.96
ANIXAnixa Biosci20190830A81.1641.7136.8136.274.895.43
ANSSAnsys Inc20190830A10.937.515.215.502.542.11
ANTMANTHEM, INC.20190830A5.625.130.972.464.162.67
ANYSphere 3D Co20190830A190.62149.38121.98106.6927.4042.69
AOAiShares Core20190830ETF8.7610.334.656.225.684.11
AOBCAmerican Out20190830A19.4221.92-2.921.7624.8520.17
AOKiShares Core20190830ETF12.128.237.927.320.310.91
AOMiShares Core20190830ETF7.207.996.187.471.810.52
AONAon plc Clas20190830A6.464.090.971.273.122.82
AORiShares Core20190830ETF12.787.737.657.750.08-0.02
AOSA.O. Smith C20190830A5.275.642.041.743.603.91
AOSLAlpha and Om20190830A38.4728.096.975.3021.1222.79
APAmpco-Pittsb20190830A318.42208.68-16.81168.03225.4840.64
APAApache Corpo20190830A5.435.250.632.304.612.94
APAMARTISAN PART20190830A12.746.573.043.333.533.24
APDAir Products20190830A4.942.550.230.392.322.16
APDNApplied DNA20190830A234.26169.66162.71162.616.967.05
APEIAmerican Pub20190830A48.8917.427.467.159.9610.27
APENApollo Endos20190830A831.18555.27477.12506.6378.1648.64
APEXApex Global20190830A194.60265.46384.84384.84-119.38-119.38
APHAmphenol Cor20190830A4.403.630.430.663.202.97
APHAAphria Inc.20190830A15.9715.488.198.717.266.76
APLEApple Hospit20190830A6.305.252.443.652.811.60
APLSApellis Phar20190830A54.2424.7611.4512.0613.3012.70
APLTApplied Ther20190830A659.82420.87284.61292.87136.26128.00
APMAptorum Grou20190830A359.44221.81172.67172.6749.1449.14
APOApollo Globa20190830A12.509.647.827.671.811.96
APOGApogee Enter20190830A22.0411.391.515.079.886.31
APPFAppFolio, In20190830A34.6419.418.709.3110.7110.10
APPNAppian Corpo20190830A26.4611.083.203.867.887.22
APPSDigital Turb20190830A14.7913.876.284.687.599.19
APRNBlue Apron H20190830A68.9244.1616.1113.5828.0630.58
APTAlpha Pro Te20190830A308.26259.4293.9897.60165.44161.82
APTOAptose Biosc20190830A58.9376.4711.3916.6565.0859.82
APTSPreferred Ap20190830A13.6817.627.827.299.8010.33
APTVAptiv PLC20190830A6.333.580.750.822.842.76
APTXAptinyx Inc.20190830A153.62101.8974.7385.7927.1616.10
APVOAptevo Thera20190830A77.6263.5156.3057.097.206.42
APWCAsia Pacific20190830A191.10253.39306.75306.75-53.36-53.36
APYApergy Corpo20190830A24.0814.748.488.596.266.15
APYXApyx Medical20190830A210.58112.8270.4270.1642.4042.65
AQBAquaBounty T20190830A131.7895.2869.7660.8625.5234.42
AQMSAqua Metals,20190830A68.3252.6931.2132.7921.4819.90
AQNAlgonquin Po20190830A8.386.523.933.942.592.58
AQSTAquestive Th20190830A128.7776.0431.1529.8844.8946.16
AQUAEvoqua Water20190830A10.909.893.804.046.105.86
ARANTERO RESOU20190830A32.2624.5511.6213.7112.9310.85
ARAAmerican Ren20190830A118.8644.1321.7021.8022.4222.32
ARAVAravive, Inc20190830A384.87200.17171.53183.5328.6416.65
ARAYAccuray Inco20190830A40.0427.7811.9213.0015.8614.78
ARCARC Document20190830A97.4183.1743.7315.5139.4367.66
ARCBArcBest Corp20190830A36.6162.352.602.9259.7559.43
ARCCAres Capital20190830A5.415.732.402.463.333.27
ARCEArco Platfor20190830A82.6676.0534.2940.2441.7635.81
ARCHArch Coal, I20190830A26.759.673.193.756.475.92
ARCMArrow Reserv20190830ETF24.0029.9628.1028.101.861.86
ARCOARCOS DORADO20190830A21.7715.010.705.5414.319.47
ARCTArcturus The20190830A159.3090.3642.7046.3647.6544.00
ARDArdagh Group20190830A37.2620.7110.6011.3810.119.33
ARDSAridis Pharm20190830A803.37733.43772.70728.92-39.274.51
ARDXArdelyx, Inc20190830A55.8055.0613.5614.5641.5040.50
AREAlexandria R20190830A5.243.921.872.632.051.29
ARECAMERICAN RES20190830A223.14298.3913.7413.74284.65284.65
ARESAres Managem20190830A14.168.41-1.21-1.099.629.50
ARGOArgo Group I20190830A30.2112.316.016.146.306.18
ARGTGlobal X MSC20190830ETF23.4221.2421.6221.47-0.38-0.23
ARIAPOLLO COMME20190830A5.595.562.182.323.383.24
ARKFARK Fintech20190830ETF40.8721.7818.9821.782.800.00
ARKGARK Genomic20190830ETF17.2610.405.259.685.150.72
ARKKARK Innovati20190830ETF12.0810.345.996.004.354.33
ARKQARK Autonomo20190830ETF19.7717.5115.7012.201.815.31
ARKRArk Restaura20190830A210.67147.51147.51147.510.000.00
ARKWARK Next Gen20190830ETF10.468.258.155.950.102.31
ARLAmerican Rea20190830A254.09254.67156.23166.5498.4488.13
ARLOArlo Technol20190830A33.2823.096.967.5116.1315.57
ARLPAlliance Res20190830A19.0216.895.205.5411.6911.36
ARMKARAMARK20190830A5.292.31-0.070.712.371.60
ARMPArmata Pharm20190830A321.30101.61106.88105.33-5.27-3.72
ARNAArena Pharma20190830A21.0712.407.487.814.924.59
ARNCArconic Corp20190830A4.106.513.384.173.132.34
AROCArchrock Inc20190830A11.6226.262.563.2123.7023.05
AROWArrow Financ20190830A71.65121.0930.1830.6890.9090.40
ARPOAerpio Pharm20190830A378.81297.94350.01350.01-52.07-52.07
ARRARMOUR Resid20190830A7.527.970.440.627.587.37
ARTLArtelo Biosc20190830A195.95139.93150.20150.20-10.27-10.27
ARTNAArtesian Res20190830A128.1552.4644.5544.537.927.93
ARTWArts-Way Man20190830A144.05275.55185.74263.2289.8112.33
ARVNArvinas, Inc20190830A79.2733.6618.4021.3215.2712.34
ARWArrow Electr20190830A8.493.911.391.392.522.53
ARWRArrowhead Re20190830A16.6011.694.947.456.754.24
ARYAARYA Science20190830A29.489.839.839.830.000.00
ASBAssociated B20190830A5.855.001.291.363.723.64
ASCARDMORE SHIP20190830A27.7116.2429.3424.63-13.10-8.39
ASEAGlobal X FTS20190830ETF138.1687.7385.3187.732.420.00
ASETFlexShares R20190830ETF63.9741.2341.2341.230.000.00
ASFIAsta Funding20190830A159.04132.7495.0597.1337.6935.61
ASGNASGN Incorpo20190830A15.227.363.113.734.253.64
ASHAshland Glob20190830A6.213.610.561.263.052.35
ASHRXtrackers Ha20190830ETF3.7125.5913.8924.9111.831.52
ASHSXtrackers Ha20190830ETF18.8511.677.767.523.924.15
ASHXXtrackers MS20190830ETF38.5530.1930.1930.190.000.00
ASIXAdvanSix Inc20190830A31.7816.016.306.299.709.71
ASMAvino Silver20190830A79.2691.3880.3980.4510.9910.93
ASMBAssembly Bio20190830A68.6448.1124.8836.2723.2311.84
ASNAAscena Retai20190830A112.85126.8598.62107.7228.2319.12
ASPNAspen Aeroge20190830A163.5094.398.3127.7686.0866.63
ASPSAltisource P20190830A84.2031.9218.9320.0113.0011.92
ASPUASPEN GROUP,20190830A124.5582.8717.9918.6164.8764.25
ASRTAssertio The20190830A74.2269.4244.7145.0924.7124.34
ASRVAmeriServ Fi20190830A115.6365.55-33.03-23.2898.5888.83
ASTCAstrotech Co20190830A380.32306.49352.95384.34-46.47-77.85
ASTEAstec Indust20190830A57.0022.955.814.9317.1418.02
ASURAsure Softwa20190830A50.7926.71-3.125.4629.8421.25
ASYSAmtech Syste20190830A79.3142.3313.9625.1828.3717.15
ATAtlantic Pow20190830A44.2935.9147.6247.62-11.71-11.71
ATECAlphatec Hol20190830A49.7331.1322.6025.248.525.89
ATENA10 NETWORKS20190830A16.2812.623.465.129.167.50
ATESTCTest Symbol20190830A24.4012.7612.8112.75-0.060.01
ATESTGTEST SYMBOL20190830A24.9213.6813.5913.610.090.07
ATEXAnterix Inc.20190830A71.0332.4515.9516.8816.5115.57
ATGEAdtalem Glob20190830A10.214.10-1.33-0.375.434.47
ATHAthene Holdi20190830A9.094.06-0.450.244.513.82
ATHXAthersys, In20190830A83.4867.4647.8948.4719.5718.99
ATIAllegheny Te20190830A8.1711.86-2.37-2.4214.2214.28
ATIFATIF Holding20190830A596.76200.80-55.96-75.40256.76276.20
ATKRAtkore Inter20190830A14.707.462.522.914.934.55
ATLCAtlanticus H20190830A205.03118.2378.1176.3140.1241.92
ATLOAMES Nationa20190830A320.54179.69179.30179.300.390.39
ATMPiPath Select20190830ETF12.8310.6310.8710.90-0.24-0.27
ATNIATN Internat20190830A84.2533.4820.5723.4512.9110.03
ATNMActinium Pha20190830A164.25162.53126.70134.1635.8328.37
ATNXAthenex, Inc20190830A29.2334.93-3.41-2.1138.3337.04
ATOAtmos Energy20190830A5.714.840.510.574.334.28
ATOMAtomera Inco20190830A251.83187.17180.30181.456.885.73
ATOSAtossa Thera20190830A94.4067.2936.4542.1730.8425.12
ATRAptarGroup,20190830A12.705.000.891.724.113.28
ATRAAtara Biothe20190830A40.4633.0722.6722.0210.4011.06
ATRCAtriCure, In20190830A21.048.574.564.644.013.93
ATROAstronics Co20190830A20.2110.230.052.6310.197.60
ATRSAntares Phar20190830A33.0359.2951.3455.397.953.90
ATSGAir Transpor20190830A20.8722.9410.6810.4512.2612.48
ATTOAtento S.A.20190830A213.8578.3060.8262.6417.4815.66
ATUSAltice USA,20190830A3.653.460.901.212.562.24
ATVIActivision B20190830A2.602.731.101.191.621.54
ATXIAvenue Thera20190830A256.52133.6679.1379.1354.5454.54
AUBAtlantic Uni20190830A16.5817.957.536.8110.4211.14
AUBNAuburn Natio20190830A290.04410.32410.32410.320.000.00
AUDCAudioCodes L20190830A32.2616.692.944.4013.7512.29
AUGAuryn Resour20190830A134.72117.4688.61100.3728.8517.09
AUMNGolden Miner20190830A111.04180.69186.46173.82-5.776.87
AUPHAurinia Phar20190830A27.0617.559.4910.158.067.40
AUSFGlobal X Ada20190830ETF26.9614.4214.1214.120.300.30
AUTOAutoWeb, Inc20190830A496.80236.20242.48242.48-6.28-6.28
AUYYamana Gold,20190830A27.5125.378.109.2417.2816.13
AVAAvista Corpo20190830A11.536.652.372.934.273.71
AVAVAeroVironmen20190830A26.1611.253.204.498.056.76
AVBAvalonBay Co20190830A6.594.561.641.122.923.44
AVCOAvalon Globo20190830A225.23146.35119.13131.5027.2214.85
AVDAmerican Van20190830A35.4425.1118.0518.597.066.52
AVEOAVEO Pharmac20190830A48.8842.0121.1422.7420.8719.28
AVGOBroadcom Inc20190830A5.824.281.751.822.522.45
AVGRAvinger, Inc20190830A125.2581.1877.6076.943.584.23
AVIDAvid Technol20190830A37.1126.433.955.4922.4820.94
AVLRAvalara, Inc20190830A16.368.695.395.573.303.12
AVNSAvanos Medic20190830A21.978.051.812.076.255.99
AVNWAviat Networ20190830A86.7255.7311.7911.7943.9443.94
AVROAVROBIO, Inc20190830A86.8039.5822.3621.0017.2218.58
AVTAvnet, Inc.20190830A7.2711.313.003.278.328.05
AVTRAvantor, Inc20190830A13.056.604.864.631.731.97
AVXLAnavex Life20190830A72.9550.8016.6016.8634.2033.94
AVYAvery Dennis20190830A9.164.521.821.072.703.45
AVYAAvaya Holdin20190830A10.816.861.731.235.145.63
AWIArmstrong Wo20190830A12.273.831.291.332.542.50
AWKAmerican Wat20190830A5.059.631.802.417.837.23
AWRAmerican Sta20190830A10.545.540.910.974.634.57
AWREAware Inc20190830A138.7873.9951.3949.9822.6124.01
AWTMAware Ultra-20190830ETF4.815.884.825.381.050.49
AWXAvalon Holdi20190830A131.89105.60138.25103.83-32.651.77
AXAxos Financi20190830A12.146.904.025.312.881.59
AXASAbraxas Petr20190830A121.65206.46188.83188.2517.6318.21
AXDXAccelerate D20190830A75.9640.20-0.5513.6240.7526.58
AXEAnixter Inte20190830A26.1413.554.616.998.946.57
AXGNAxogen, Inc.20190830A27.3013.862.656.1711.217.69
AXGTAxovant Gene20190830A74.1148.9232.9935.9615.9312.96
AXJLWisdomTree A20190830ETF28.4256.0156.0156.010.000.00
AXLAmerican Axl20190830A16.7613.007.358.155.644.84
AXLAAxcella Heal20190830A252.82178.7873.6973.69105.09105.09
AXNXAxonics Modu20190830A85.9844.4224.9124.6719.5119.75
AXPAmerican Exp20190830A2.562.571.551.851.020.72
AXRAMREP Corpor20190830A307.05307.42311.06311.06-3.64-3.64
AXSAxis Capital20190830A8.584.951.101.703.853.25
AXSMAxsome Thera20190830A24.4714.771.803.8012.9610.96
AXTAAxalta Coati20190830A4.423.712.071.941.641.77
AXTIAXT Inc20190830A53.6255.2820.4717.1734.9138.20
AXUAlexco Resou20190830A47.1939.4921.7222.3117.7717.18
AYAtlantica Yi20190830A11.9523.692.422.6221.2721.07
AYIAcuity Brand20190830A19.526.823.873.802.953.02
AYTUAytu BioScie20190830A252.93202.10166.82167.1935.2834.91
AYXAlteryx, Inc20190830A11.127.632.122.955.524.68
AZOAutoZone, In20190830A12.795.551.141.384.423.94
AZPNAspen Techno20190830A18.308.674.204.974.473.70
AZREAzure Power20190830A124.9750.5838.5236.3812.0614.20
AZRXAzurRx BioPh20190830A140.07111.9672.4072.4039.5639.56
AZZAZZ Inc.20190830A57.1634.6215.2918.4919.3316.13
BBarnes Group20190830A19.338.43-2.00-5.1910.4313.61
BABoeing Compa20190830A3.592.501.030.991.471.51
BABInvesco Taxa20190830ETF4.494.583.874.140.720.44
BACBank of Amer20190830A3.633.241.191.002.052.24
BAHBooz Allen H20190830A4.393.452.182.331.271.12
BALiPath Series20190830ETN26.8212.5114.0414.04-1.53-1.53
BAMBrookfield A20190830A2.512.450.571.081.881.37
BANCBanc of Cali20190830A19.729.514.034.495.475.02
BANDBandwidth In20190830A47.0418.569.9310.318.638.25
BANFBancfirst Co20190830A43.4613.197.968.055.225.14
BANRBanner Corp.20190830A27.1213.353.193.7010.169.64
BANXStoneCastle20190830A215.77122.09123.47123.47-1.38-1.38
BAPCredicorp LT20190830A15.504.581.531.963.052.62
BAPRInnovator S&20190830ETF41.2722.9722.7523.120.22-0.15
BASIBioanalytica20190830A213.20151.59151.33151.590.260.00
BATRALiberty Medi20190830A38.2520.9312.6614.248.276.69
BATRKLiberty Medi20190830A37.5318.9416.2614.972.683.97
BATTAmplify Adva20190830ETF45.2243.0543.0543.050.000.00
BAUGInnovator S&20190830ETF54.2897.6197.4697.740.16-0.13
BAXBaxter Inter20190830A3.523.774.252.42-0.471.35
BBBlackBerry L20190830A14.5211.516.326.615.194.89
BBAXJPMorgan Bet20190830ETF14.668.648.068.250.580.39
BBBYBed Bath & B20190830A11.189.594.223.985.375.60
BBCVirtus LifeS20190830ETF46.0119.7417.7517.751.991.99
BBCAJPMorgan Bet20190830ETF6.172.951.472.461.480.49
BBCPConcrete Pum20190830A67.5986.0037.8937.5248.1148.48
BBDCBarings BDC,20190830A18.4910.366.986.893.383.47
BBEUJPMorgan Bet20190830ETF4.752.111.481.520.630.59
BBGIBeasley Broa20190830A139.72140.48136.68136.643.813.85
BBHVanEck Vecto20190830ETF8.6234.1428.8827.655.266.49
BBIOBridgeBio Ph20190830A137.4266.6544.2650.7422.3915.91
BBJPJPMorgan Bet20190830ETF4.873.943.593.490.350.44
BBPVirtus LifeS20190830ETF26.5218.1018.1018.100.000.00
BBREJPMorgan Bet20190830ETF4.4112.528.4110.804.111.72
BBSAJPMorgan Bet20190830ETF6.218.007.958.000.060.00
BBSIBarrett Busi20190830A51.2436.5017.8620.6218.6415.88
BBUBrookfield B20190830A42.0230.7616.6918.8614.0811.90
BBUSJPMorgan Bet20190830ETF5.6126.7126.4326.430.280.28
BBWBuild-A-Bear20190830A63.2150.048.203.0741.8446.97
BBXBBX Capital20190830A44.8231.7033.5734.34-1.87-2.63
BBYBest Buy Com20190830A3.083.832.321.041.512.79
BCBrunswick Co20190830A9.405.751.121.664.644.10
BCBPBCB Bancorp20190830A94.3468.0964.2365.013.863.09
BCCBoise Cascad20190830A15.207.192.051.115.146.09
BCDAberdeen Sta20190830ETF38.3343.1143.1143.110.000.00
BCDABioCardia, I20190830A85.8579.3052.1852.1827.1227.12
BCEBCE, Inc.20190830A2.271.980.930.871.041.10
BCEIBONANZA CREE20190830A47.1224.6311.7214.7112.919.92
BCELAtreca, Inc.20190830A237.03126.8150.3566.6076.4660.21
BCIAberdeen Sta20190830ETF18.3016.863.3249.6513.54-32.79
BCLIBrainstorm C20190830A59.26129.0648.2046.9280.8682.14
BCMiPath Pure B20190830ETN20.777.837.207.200.630.63
BCMLBayCom Corp20190830A191.9687.7773.1274.9514.6512.83
BCOThe Brink's20190830A11.894.922.553.192.371.72
BCOMB Communicat20190830A448.64121.95122.11121.95-0.150.00
BCORBlucora, Inc20190830A21.779.531.421.628.107.91
BCOVBrightcove,20190830A26.689.442.242.257.207.19
BCOW1895 Bancorp20190830A106.3880.8980.8980.890.000.00
BCPCBalchem Corp20190830A33.6920.331.723.3118.6217.03
BCRXBioCryst Pha20190830A35.0228.171.543.4726.6324.70
BCSFBain Capital20190830A21.5112.776.578.336.204.44
BCTFBancorp 34,20190830A356.53215.04172.50172.5042.5442.54
BDCBelden Inc.20190830A17.867.861.571.866.296.00
BDCSUBS AG Excha20190830ETN52.6435.3835.6335.56-0.25-0.18
BDCZETRACS Wells20190830ETN58.34
BDGEBridge Banco20190830A65.1218.1612.1811.525.986.64
BDLFlanigan's E20190830A813.18564.77564.77564.770.000.00
BDNBrandywine R20190830A7.248.664.034.384.644.28
BDRBlonder Tong20190830A893.87965.031005.081008.61-40.04-43.58
BDSIBioDelivery20190830A24.3721.7910.3010.3511.4911.44
BDXBecton, Dick20190830A6.186.055.153.280.902.78
BEBloom Energy20190830A28.5421.1213.4314.437.696.69
BEATBioTelemetry20190830A18.8312.41-3.70-2.5116.1114.92
BECNBeacon Roofi20190830A12.538.780.670.758.108.03
BELFABel Fuse Inc20190830A1066.35818.15970.07970.07-151.92-151.92
BELFBBel Fuse Inc20190830A399.4299.7045.8950.0753.8149.63
BENFranklin Res20190830A4.103.961.761.952.192.01
BEPBrookfield R20190830A10.637.582.673.394.914.19
BERYBerry Global20190830A9.624.801.401.443.403.36
BFABrown-Forman20190830A25.0010.824.565.886.264.95
BFBBrown-Forman20190830A3.754.982.112.372.872.61
BFAMBRIGHT HORIZ20190830A15.185.762.833.872.941.90
BFCBank First C20190830A164.1841.1038.7239.392.381.71
BFINBankFinancia20190830A173.4853.6952.3051.901.391.80
BFITGlobal X Hea20190830ETF160.40149.57149.57149.570.000.00
BFORBarron's 40020190830ETF13.459.198.598.430.590.76
BFSTBusiness Fir20190830A256.27101.1870.4277.7730.7723.42
BGBunge Limite20190830A6.1914.441.573.3412.8611.10
BGCPBGC Partners20190830A20.7423.065.554.3617.5218.70
BGFVBig 5 Sporti20190830A92.0663.7940.8344.6622.9619.13
BGGBriggs & Str20190830A28.9219.828.5010.4711.319.34
BGIBirks Group20190830A1065.09414.92414.92414.920.000.00
BGRNiShares Glob20190830ETF13.8111.9311.4611.460.470.47
BGSB&G Foods, I20190830A8.9017.748.958.998.798.72
BGSFBG Staffing20190830A77.9055.4936.0737.5419.4117.94
BHBiglari Hold20190830A110.6248.5041.5542.596.955.91
BHABiglari Hold20190830A1.850.10
BHATBlue Hat Int20190830A191.68112.1273.0695.9239.0616.20
BHBBar Harbor B20190830A99.3060.5138.2132.0922.3028.42
BHCBausch Healt20190830A5.674.370.902.303.472.08
BHEBenchmark El20190830A11.0613.561.523.5412.0410.03
BHFBrighthouse20190830A8.5815.240.472.2814.7712.96
BHLBBerkshire Hi20190830A18.747.822.303.165.534.66
BHRBraemar Hote20190830A38.5321.5710.2511.6411.329.92
BHTGBioHiTech Gl20190830A608.90313.95313.95313.950.000.00
BHVNBiohaven Pha20190830A36.9313.832.626.5011.217.32
BIBProShares Ul20190830ETF10.0215.385.836.029.559.36
BIBLInspire 10020190830ETF21.9766.0747.0347.0319.0519.05
BICKFirst Trust20190830ETF56.09228.84228.80228.840.030.00
BIGBig Lots, In20190830A14.9514.615.8810.518.734.10
BIIBBiogen Inc.20190830A5.593.450.991.372.462.08
BILSPDR Bloombe20190830ETF1.090.880.880.880.000.00
BIMIBOQI Interna20190830A254.60157.45133.21133.6724.2323.77
BIOBio-Rad Labo20190830A32.0213.126.857.706.275.15
BIOBBio-Rad Labo20190830A91.13107.52107.52107.520.000.00
BIOCBiocept, Inc20190830A74.4167.0735.9436.0131.1331.06
BIOLBiolase, Inc20190830A747.20487.75364.08364.08123.67123.67
BIOXBioceres Cro20190830A391.05145.8924.2724.56121.62121.33
BIPBrookfield I20190830A6.684.392.132.362.262.03
BISProShares Ul20190830ETF9.9912.442.157.8010.284.64
BIVVanguard Int20190830ETF1.720.610.390.500.220.10
BIZDVanEck Vecto20190830ETF17.7912.769.9611.272.801.49
BJBJs Wholesal20190830A13.486.983.574.593.412.39
BJANInnovator S&20190830ETF20.948.375.427.842.950.53
BJKVanEck Vecto20190830ETF38.4814.7814.7814.780.000.00
BJRIBJ's Restaur20190830A20.249.114.094.575.024.54
BJULInnovator S&20190830ETF26.8615.6215.4015.030.210.59
BJUNInnovator S&20190830ETF32.8221.3318.5221.332.810.00
BKBank of New20190830A2.773.170.931.422.251.76
BKCCBlackRock Ca20190830A21.4714.979.849.985.134.99
BKDBrookdale Se20190830A12.919.547.057.402.482.11
BKEThe Buckle,20190830A17.447.833.073.484.764.36
BKEPBlueknight E20190830A97.9784.5763.5063.5021.0621.06
BKFiShares MSCI20190830ETF13.855.285.265.240.020.04
BKHBlack Hills20190830A7.443.210.500.802.712.41
BKIBlack Knight20190830A10.174.211.461.712.752.50
BKLNInvesco Seni20190830ETF4.453.332.382.430.950.90
BKNGBooking Hold20190830A13.095.791.912.423.693.24
BKSCBank of Sout20190830A375.66
BKTIBK Technolog20190830A243.65350.18213.45213.29136.73136.89
BKUBankunited,20190830A9.3223.420.981.2122.4422.21
BKYIBIO-key Inte20190830A1153.06809.83809.83809.830.000.00
BLBlackLine, I20190830A24.1910.954.666.096.294.86
BLBDBlue Bird Co20190830A64.8929.4412.8913.9816.5515.46
BLCMBellicum Pha20190830A120.1783.7157.3963.6926.3220.02
BLCNReality Shar20190830ETF61.4739.8839.1839.230.700.65
BLDTopBuild Cor20190830A19.6610.014.524.665.485.35
BLDPBallard Powe20190830A23.0919.159.8910.399.268.76
BLDRBuilders Fir20190830A7.456.510.770.915.745.61
BLESInspire Glob20190830ETF196.04107.5084.2084.2023.3023.30
BLFSBioLife Solu20190830A53.71116.98-7.73-5.65124.72122.63
BLINBridgeline D20190830A133.0981.6366.8267.5214.8114.11
BLKBlackrock, I20190830A9.044.323.012.451.321.87
BLKBBlackbaud, I20190830A21.659.103.083.686.025.42
BLLBall Corpora20190830A4.673.10-0.17-0.143.283.21
BLMNBloomin' Bra20190830A7.9111.362.430.158.9311.22
BLNKBlink Chargi20190830A112.78130.17107.34107.9522.8322.22
BLOKAmplify Tran20190830ETF16.1413.6710.0511.823.621.85
BLPHBellerophon20190830A148.42113.34105.59105.637.757.71
BLUEbluebird bio20190830A22.5711.936.396.965.544.97
BLVVanguard Lon20190830ETF4.511.672.422.46-0.75-0.78
BLXBanco Latino20190830A25.6313.269.599.803.673.46
BMCHBMC Stock Ho20190830A12.175.240.991.594.253.65
BMIBadger Meter20190830A28.8411.002.485.158.525.86
BMLPDorsey Wrigh20190830ETF49.1029.31-167.66-170.25196.97199.56
BMOBank of Mont20190830A2.676.045.725.590.320.45
BMRABIOMERICA IN20190830A347.61208.7893.57183.69115.2125.08
BMRCBank of Mari20190830A55.1927.6318.4521.229.186.41
BMRNBioMarin Pha20190830A11.115.010.771.194.243.82
BMTCBryn Mawr Ba20190830A44.8331.5512.3913.4519.1618.11
BMYBristol-Myer20190830A2.162.972.172.480.800.49
BNDVanguard Tot20190830ETF1.180.890.510.750.380.14
BNDCFlexShares C20190830ETF10.133.493.493.490.000.00
BNDWVanguard Tot20190830ETF5.994.013.123.130.890.88
BNDXVanguard Tot20190830ETF1.691.311.201.210.110.11
BNEDBarnes & Nob20190830A29.9326.7010.0014.3116.7112.39
BNFTBenefitfocus20190830A24.3410.302.352.967.957.34
BNGOBionano Geno20190830A180.04188.1172.90110.75115.2177.36
BNKDMicroSectors20190830ETN35.1029.3816.3016.3013.0813.08
BNKOMicroSectors20190830ETN35.12
BNKUMicroSectors20190830ETN33.6815.877.6715.508.200.37
BNKZMicroSectors20190830ETN24.80
BNSBank of Nova20190830A1.952.371.220.631.151.74
BNSOBonso Electr20190830A419.03173.26237.11237.11-63.84-63.84
BOCHBank of Comm20190830A86.0561.9537.2537.7024.7024.25
BOCTInnovator S&20190830ETF27.5221.4321.4121.410.020.02
BOHBank of Hawa20190830A18.118.391.261.567.136.82
BOKFBOK Financia20190830A20.268.243.343.724.914.52
BOMNBoston Omaha20190830A50.8127.0515.1620.7611.896.29
BONDPIMCO Active20190830ETF3.092.262.011.990.260.27
BOOMDMC Global I20190830A33.3417.465.415.9312.0611.53
BOOTBoot Barn Ho20190830A16.638.702.754.275.954.43
BORRBorr Drillin20190830A122.0690.4571.2174.0219.2514.91
BOSCB.O.S. Bette20190830A209.5191.43-50.53-47.82141.96139.25
BOSSGlobal X Fou20190830ETF24.4410.0910.0910.090.000.00
BOTJBank of the20190830A260.51127.08125.67125.671.411.41
BOTZGlobal X Fun20190830ETF5.404.891.651.943.242.94
BOUTInnovator IB20190830ETF79.0746.7047.0046.36-0.300.33
BOXBOX, INC.20190830A7.5820.166.5310.4713.649.70
BOXLBoxlight Cor20190830A384.72340.53214.83262.95125.7177.58
BPFHBoston Priva20190830A12.9928.257.7110.3220.5317.93
BPMCBlueprint Me20190830A36.3619.568.7210.0810.849.48
BPMPBP Midstream20190830A19.8411.24-0.552.1111.809.13
BPMXBioPharmX Co20190830A108.64194.22120.26138.4073.9655.82
BPOPPopular Inc20190830A12.968.955.315.393.643.56
BPRNThe Bank of20190830A193.55102.48102.48102.480.000.00
BPTBP Prudhoe B20190830A51.2842.8418.5919.1524.2623.69
BPTHBio-Path Hol20190830A89.9547.8632.7433.7515.1214.10
BPYBrookfield P20190830A5.585.341.431.623.913.72
BRBroadridge F20190830A6.133.692.190.801.502.90
BRCBrady Corpor20190830A21.247.211.894.385.312.83
BREWCraft Brew A20190830A38.2424.2110.7211.6113.5012.60
BRFVanEck Vecto20190830ETF54.0432.8229.3929.393.433.43
BRGBluerock Res20190830A20.2616.243.793.4312.4512.81
BRIDBridgford Fo20190830A489.83390.8029.6929.69361.11361.11
BRKABerkshire Ha20190830A0.000.020.010.010.010.00
BRKBBERKSHIRE HA20190830A1.951.280.790.630.490.64
BRKLBrookline Ba20190830A16.9116.657.406.789.259.87
BRKRBruker Corpo20190830A8.117.530.791.446.746.09
BRKSBrooks Autom20190830A14.7821.76-1.96-1.1323.7122.89
BRNBarnwell Ind20190830A385.93251.53245.39243.836.147.70
BROBrown & Brow20190830A3.303.091.511.541.581.55
BROGBrooge Energ20190830A12.4418.8318.8318.830.000.00
BRPABig Rock Par20190830A1834.23
BRQSBorqs Techno20190830A1903.32506.351304.291304.29-797.94-797.94
BRTBRT Apartmen20190830A77.3473.1726.1932.7946.9740.38
BRXBRIXMOR PROP20190830A5.637.225.565.261.671.98
BRYBerry Corpor20190830A28.0018.344.115.2614.2313.08
BRZUDirexion Dai20190830ETF4.744.032.442.251.591.78
BSAEInvesco Bull20190830ETF43.0335.5735.2235.220.350.35
BSBEInvesco Bull20190830ETF39.2442.0442.4242.42-0.38-0.38
BSCEInvesco Bull20190830ETF41.3736.5736.5736.570.000.00
BSCKInvesco Bull20190830ETF5.033.18-3.66-3.616.846.79
BSCLInvesco Bull20190830ETF5.093.353.523.24-0.170.11
BSCMInvesco Bull20190830ETF6.104.242.292.281.951.96
BSCNInvesco Bull20190830ETF8.093.923.703.740.220.18
BSCOInvesco Bull20190830ETF8.112.762.382.760.380.00
BSCPInvesco Bull20190830ETF14.558.067.907.950.170.11
BSCQInvesco Bull20190830ETF17.6233.5733.2533.390.320.18
BSCRInvesco Bull20190830ETF12.6716.6515.7415.870.910.78
BSCSInvesco Bull20190830ETF29.9015.1815.1815.180.000.00
BSDEInvesco Bull20190830ETF36.82
BSETBassett Furn20190830A201.16194.99118.83125.2076.1669.79
BSGMBioSig Techn20190830A91.9136.7421.3420.9515.4015.78
BSIGBrightSphere20190830A21.9810.553.394.297.166.26
BSJKInvesco Bull20190830ETF6.143.822.883.030.940.79
BSJLInvesco Bull20190830ETF10.704.674.614.420.060.26
BSJMInvesco Bull20190830ETF28.169.635.878.663.760.96
BSJNInvesco Bull20190830ETF27.109.719.029.050.690.66
BSJOInvesco Bull20190830ETF35.3021.0011.3412.249.668.76
BSJPInvesco Bull20190830ETF37.0913.9413.1413.270.790.67
BSJQInvesco Bull20190830ETF26.8219.6619.6619.660.000.00
BSMBlack Stone20190830A30.7115.326.006.579.328.75
BSQRBSQUARE Corp20190830A591.81440.40329.76338.42110.64101.98
BSRRSierra Banco20190830A94.2361.5717.3420.7944.2340.78
BSTCBioSpecifics20190830A132.4766.3030.4627.8335.8438.48
BSVVanguard Sho20190830ETF1.250.800.510.590.290.20
BSVNBank7 Corp.20190830A263.2656.1116.908.9739.2147.14
BSXBoston Scien20190830A2.573.313.632.83-0.310.49
BTAIBioXcel Ther20190830A267.12220.8063.9270.96156.88149.84
BTALAGFiQ U.S. M20190830ETF14.4717.3516.4416.350.910.99
BTEBaytex Energ20190830A78.2870.2933.8747.8936.3922.32
BTECPrincipal He20190830ETF29.187.887.887.880.000.00
BTGB2Gold Corp.20190830A27.9223.1910.8013.4812.399.70
BTNBallantyne S20190830A539.93158.9630.7642.85128.20116.11
BTUPeabody Ener20190830A14.6939.608.8011.1530.8128.46
BULPacer US Cas20190830ETF14.19
BURLBURLINGTON S20190830A9.487.041.272.095.764.94
BUSEFirst Busey20190830A21.9914.259.879.104.385.14
BUYUSCF SummerH20190830ETF85.9333.5133.5133.510.000.00
BUYNUSCF SummerH20190830ETF72.0943.9743.9743.970.000.00
BVBrightView H20190830A35.8824.1818.0619.446.134.75
BVALBrand Value20190830ETF19.1215.4714.4315.471.040.00
BVSNBroadvision20190830A303.68189.36189.36189.360.000.00
BWBabcock & Wi20190830A93.9733.2329.3830.083.843.15
BWABorgWarner I20190830A5.266.242.471.743.774.50
BWBBridgewater20190830A88.3054.1242.8638.1211.2716.00
BWENBroadwind En20190830A572.62205.63-133.1816.04338.81189.59
BWFGBankwell Fin20190830A165.5781.5179.0679.062.452.45
BWLABowl America20190830A724.45711.01711.01711.010.000.00
BWXSPDR Bloombe20190830ETF7.584.503.763.980.740.52
BWXTBWX Technolo20190830A10.173.930.420.983.512.95
BWZSPDR Bloombe20190830ETF50.5624.5325.0525.05-0.52-0.52
BXThe Blacksto20190830A3.752.350.981.191.371.16
BXCBlueLinx Hol20190830A40.7227.0120.0720.576.946.43
BXGBluegreen Va20190830A57.3616.6213.1013.413.523.20
BXMTBlackstone M20190830A3.582.862.001.860.861.01
BXPBoston Prope20190830A7.264.562.222.602.341.96
BXSBancorpSouth20190830A12.175.140.811.204.333.94
BYByline Banco20190830A28.0710.134.684.425.455.71
BYDBoyd Gaming20190830A11.195.774.015.451.760.33
BYFCBroadway Fin20190830A261.18107.92107.96107.96-0.04-0.04
BYLDiShares Yiel20190830ETF5.104.073.123.720.950.35
BYNDBeyond Meat,20190830A12.809.006.847.112.161.89
BYSIBeyondSpring20190830A169.1471.3657.0457.8314.3113.53
BZHBeazer Homes20190830A17.5211.944.154.177.807.77
BZQProShares Ul20190830ETF6.123.042.322.010.721.03
CCitigroup In20190830A1.621.38-0.490.101.881.29
CAAPCorporacion20190830A74.1028.5717.7417.3810.8311.19
CAASChina Automo20190830A545.03229.02218.26216.7110.7512.31
CABOCable One, I20190830A21.7112.8111.3312.071.700.74
CACCamden Natio20190830A62.5031.5821.5623.3810.028.20
CACCCredit Accep20190830A39.9324.2515.0718.168.425.97
CACGClearBridge20190830ETF18.7913.734.6010.239.133.50
CACICACI INTERNA20190830A18.437.782.402.015.385.77
CADECadence Banc20190830A9.398.173.284.674.893.50
CAECAE INC20190830A5.9712.691.298.8311.413.88
CAGConagra Bran20190830A3.844.602.271.662.332.94
CAHCardinal Hea20190830A3.742.470.170.412.292.06
CAICAI Internat20190830A33.6712.863.434.399.438.47
CAKECheesecake F20190830A8.836.753.994.092.762.65
CALCaleres Inc20190830A12.717.441.403.286.044.16
CALACalithera Bi20190830A58.9451.289.1012.6642.1838.62
CALFPacer US Sma20190830ETF12.831.271.051.050.230.22
CALMCal-Maine Fo20190830A12.257.581.162.346.415.23
CALXCALIX, INC.20190830A22.4017.0912.0612.255.034.84
CAMPCalAmp Corp.20190830A27.5518.300.192.4018.1115.90
CAMTCamtek Ltd20190830A37.8025.926.969.6918.9616.23
CAPEiPath Shille20190830ETN15.8023.3835.5635.81-12.18-12.43
CAPLCrossAmerica20190830A50.9432.3924.1923.998.208.40
CAPRCapricor The20190830A281.37156.14101.05109.9655.0946.18
CARAvis Budget20190830A14.727.173.583.953.603.23
CARACara Therape20190830A22.2622.7811.7113.4711.069.31
CARECARTER BANK20190830A188.5883.8064.5570.1119.2513.69
CARGCarGurus, In20190830A14.4210.762.776.058.004.71
CAROCarolina Fin20190830A47.3919.087.436.7611.6512.32
CARSCars.com Inc20190830A15.0812.6118.025.15-5.417.46
CARVCarver Banco20190830A267.3868.9068.9068.900.000.00
CARZFirst Trust20190830ETF30.9634.7327.9128.446.826.29
CASACasa Systems20190830A57.7557.5614.3914.9043.1742.66
CASHMeta Financi20190830A18.4725.144.124.5521.0320.59
CASICASI Pharmac20190830A69.3041.62-14.60-14.4456.2256.06
CASSCass Informa20190830A133.2765.3564.4265.880.93-0.53
CASYCasey's Gene20190830A15.215.653.212.412.433.24
CATCaterpillar20190830A2.641.550.860.940.690.60
CATBCatabasis Ph20190830A138.7756.3239.4239.3416.9016.97
CATCCAMBRIDGE BA20190830A105.9635.7233.0223.432.7012.29
CATHGlobal X S&P20190830ETF10.4711.10-9.8410.9420.940.16
CATMCardtronics20190830A20.708.780.712.048.086.74
CATOCATO CORP20190830A25.1416.438.407.688.038.75
CATSCatasys Inc.20190830A100.9566.3559.3860.786.975.56
CATYCathay Gener20190830A12.6918.572.733.3615.9015.23
CBChubb Limite20190830A3.724.462.343.152.121.31
CBANColony Bankc20190830A268.73131.63104.34126.3427.295.30
CBATCBAK Energy20190830A501.45272.09185.47178.4486.6293.66
CBAYCymabay Ther20190830A37.0220.539.019.2311.5111.29
CBBCincinnati B20190830A29.2819.9511.1312.988.816.97
CBFVCB Financial20190830A73.9245.9845.9845.980.000.00
CBIOCatalyst Bio20190830A74.4441.3016.0411.4825.2629.82
CBLCBL& Associa20190830A60.8742.7623.4934.7819.277.98
CBLICleveland Bi20190830A70.6751.8651.8651.860.000.00
CBMBCBM Bancorp,20190830A140.3591.3967.1277.8924.2713.50
CBMGCellular Bio20190830A182.2675.9038.2442.0337.6533.87
CBNKCapital Banc20190830A166.5347.9034.5734.9013.3313.00
CBOECboe Global20190830A10.334.681.371.523.313.16
CBONVanEck Vecto20190830ETF67.2448.5648.5648.560.000.00
CBPOChina Biolog20190830A26.9518.464.573.6013.8914.86
CBRECBRE GROUP,20190830A4.372.33-1.10-1.173.433.50
CBRLCracker Barr20190830A11.555.452.072.403.383.05
CBSHCommerce Ban20190830A9.893.170.510.712.662.46
CBTCabot Corpor20190830A15.3413.810.711.0013.1012.81
CBTXCBTX, Inc. C20190830A100.6743.2718.7223.1924.5520.07
CBUCommunity Ba20190830A25.2512.889.2410.163.642.73
CBZCBIZ, Inc.20190830A16.826.222.032.274.193.96
CCThe Chemours20190830A9.548.570.322.198.266.39
CCBCoastal Fina20190830A124.6477.3779.1581.22-1.78-3.85
CCBGCapital City20190830A149.1191.9259.8055.8032.1236.12
CCCClarivate An20190830A19.6114.910.724.3914.1910.53
CCCLChina Cerami20190830A698.32599.82546.98554.6052.8445.21
CCDCalamos Dyna20190830A19.4320.677.929.6612.7511.01
CCEPCoca-Cola Eu20190830A4.432.460.760.901.711.57
CCFChase Corpor20190830A144.8871.0252.5259.2118.5011.81
CCHCollier Cree20190830A127.1180.5153.0880.5127.430.00
CCICrown Castle20190830A3.612.43-0.030.882.471.55
CCJCameco Corpo20190830A11.6710.354.105.096.245.25
CCKCrown Holdin20190830A7.603.050.141.182.911.88
CCLCarnival Cor20190830A2.382.971.311.541.661.44
CCLPCSI Compress20190830A100.5439.373.1129.8136.269.56
CCNECNB Financia20190830A185.2757.7948.3152.829.484.97
CCOClear Channe20190830A38.6731.7025.9827.455.724.25
CCOICogent Commu20190830A14.0410.471.782.008.698.46
CCORCore Alterna20190830ETF73.0934.7834.5234.510.260.27
CCRCONSOL Coal20190830A68.0770.9010.7956.4060.1114.50
CCRCChina Custom20190830A680.21198.9021.8126.97177.10171.94
CCRNCross Countr20190830A41.2519.7110.879.538.8410.18
CCSCENTURY COMM20190830A17.547.951.303.266.654.69
CCXChurchill Ca20190830A100.48100.76100.76100.760.000.00
CCXIChemoCentryx20190830A47.7357.7120.8422.2536.8835.47
CDAYCeridian HCM20190830A15.497.142.492.844.654.29
CDCVictoryShare20190830ETF7.184.925.024.64-0.100.28
CDECoeur Mining20190830A18.4015.307.108.188.207.12
CDEVCentennial R20190830A21.1044.1112.4812.5631.6431.56
CDKCDK Global,20190830A8.8513.660.440.6613.2213.01
CDLVictoryShare20190830ETF13.589.699.329.490.370.20
CDLXCardlytics,20190830A43.0419.608.938.7810.6710.82
CDMOAvid Bioserv20190830A49.6228.5612.818.0015.7520.56
CDNACareDx, Inc.20190830A34.9219.115.4612.5513.666.57
CDNSCadence Desi20190830A4.354.191.012.383.181.81
CDORCondor Hospi20190830A12.942.43-0.402.462.83-0.03
CDRCedar Realty20190830A48.4613.958.848.675.105.28
CDTXCidara Thera20190830A280.06235.56165.81198.5269.7637.05
CDWCDW Corporat20190830A9.5310.824.414.586.416.24
CDXCChromaDex Co20190830A52.4532.5924.4523.128.149.46
CDXSCodexis, Inc20190830A20.9918.270.938.1617.3410.12
CDZICADIZ, Inc.20190830A27.4019.594.765.9514.8313.64
CECelanese Cor20190830A6.463.070.870.602.192.46
CECECeco Environ20190830A19.9520.7511.4611.389.289.36
CEFSSaba Closed-20190830ETF15.276.096.096.090.000.00
CEICamber Energ20190830A58.6577.2661.3361.9115.9315.35
CEIXCONSOL Energ20190830A30.8917.88-1.254.1619.1313.73
CELCellcom Isra20190830A323.05160.83168.90168.90-8.07-8.07
CELCCelcuity Inc20190830A418.28367.88122.21167.11245.67200.76
CELHCelsius Hold20190830A145.1389.9580.1987.809.762.15
CELPCypress Envi20190830A198.0574.2513.3936.2860.8637.98
CEMBiShares J.P.20190830ETF23.7915.1715.1915.14-0.020.03
CEMIChembio diag20190830A262.8296.2571.0171.2325.2425.02
CENTCentral Gard20190830A39.1217.7810.5310.667.257.12
CENTACentral Gard20190830A23.9013.06-1.359.8214.413.25
CENXCentury Alum20190830A18.7819.00-2.623.3721.6215.64
CEPUCentral Puer20190830A44.2732.802.234.6430.5728.16
CEQPCrestwood Eq20190830A15.656.942.172.734.774.21
CERCCerecor Inc.20190830A216.2298.8452.8851.3945.9647.45
CERNCerner Corp20190830A3.904.220.230.123.984.09
CERSCerus Corp20190830A19.5212.624.835.417.957.20
CETVCentral Euro20190830A24.0825.607.686.4117.9319.20
CETXCEMTREX INC.20190830A162.75148.33108.01110.6440.3237.69
CEVACEVA Inc.20190830A35.8718.1810.7710.747.417.44
CEWWisdomTree20190830ETF39.1434.9634.9634.960.000.00
CEYVictoryShare20190830ETF27.3024.8810.7218.8514.166.03
CEZVictoryShare20190830ETF26.1222.42-1.2119.9123.632.50
CFCF Industrie20190830A5.7319.20-0.360.3119.6018.94
CFAVictoryShare20190830ETF8.296.634.854.831.771.80
CFBCrossFirst B20190830A55.7759.8336.5038.1823.3321.64
CFBICommunity Fi20190830A72.0252.8352.8352.830.000.00
CFBKCentral Fede20190830A341.32154.46154.46154.460.000.00
CFFACF Finance A20190830A37.7639.6534.6734.674.984.98
CFFIC&F Financia20190830A350.91232.13233.50230.09-1.372.04
CFFNCapitol Fede20190830A12.867.682.613.175.064.50
CFGCitizens Fin20190830A3.139.120.150.159.009.05
CFMSConformis, I20190830A48.3044.979.759.8035.2235.17
CFOVictoryShare20190830ETF6.595.174.204.440.970.72
CFRCullen/Frost20190830A13.014.522.042.062.482.46
CFRXContraFect C20190830A70.74103.9551.3170.9252.6433.03
CFXColfax Corpo20190830A7.2812.560.359.6912.202.87
CGThe Carlyle20190830A11.308.74-0.191.908.926.83
CGACHINA GREEN20190830A122.46117.43109.32107.598.119.84
CGBDTCG BDC, Inc20190830A11.217.081.292.815.794.28
CGCCanopy Growt20190830A9.266.065.013.871.052.19
CGENCompugen Ltd20190830A76.5163.5625.5229.5238.0434.04
CGIXCancer Genet20190830A62.40101.5095.9292.905.578.59
CGNXCognex Corp20190830A9.596.923.354.293.572.63
CGOCalamos Glob20190830A68.8246.4641.5940.844.875.62
CGWInvesco S&P20190830ETF12.549.577.817.681.761.90
CHADDirexion Dai20190830ETF14.067.794.995.152.802.64
CHAPChaparral En20190830A104.2675.0559.2661.7015.7813.35
CHAUDirexion Dai20190830ETF5.214.564.634.67-0.07-0.11
CHCIComstock Hol20190830A906.18570.37416.15429.84154.22140.52
CHCOCity Holding20190830A26.1416.618.117.428.509.19
CHCTCommunity He20190830A23.489.893.814.856.095.04
CHDChurch & Dwi20190830A4.664.540.840.683.703.87
CHDNChurchill Do20190830A20.3410.001.321.688.688.32
CHEChemed Corpo20190830A22.148.214.114.804.063.38
CHEFThe Chef's W20190830A31.2915.491.871.6713.6113.82
CHEKCheck-Cap Lt20190830A161.85120.12121.11120.61-0.98-0.49
CHEPAGFiQ U.S. M20190830ETF213.29
CHFSCHF Solution20190830A176.62154.95150.20150.194.754.76
CHGGCHEGG, INC.20190830A6.987.635.385.762.251.87
CHGXChange Finan20190830ETF131.26108.9014.0014.0594.9094.86
CHHChoice Hotel20190830A7.653.661.381.622.282.03
CHICalamos Conv20190830A19.6516.5410.528.436.028.11
CHICGlobal X MSC20190830ETF207.0364.0138.50-33.6325.5197.65
CHIEGlobal X MSC20190830ETF809.4290.52150.22150.22-59.69-59.69
CHIHGlobal X MSC20190830ETF33.3424.8224.8224.820.000.00
CHIIGlobal X MSC20190830ETF419.09116.79116.99116.79-0.190.00
CHIKGlobal X MSC20190830ETF135.62202.63202.63202.630.000.00
CHILGlobal X MSC20190830ETF80.5915.2815.2815.280.000.00
CHIMGlobal X MSC20190830ETF233.71122.49122.49122.490.000.00
CHIQGlobal X MSC20190830ETF18.0230.3310.3411.5619.9918.77
CHISGlobal X MSC20190830ETF545.84508.78508.32508.320.460.46
CHIUGlobal X MSC20190830ETF1202.67
CHIXGlobal X MSC20190830ETF22.8810.489.949.860.550.63
CHKChesapeake E20190830A69.1059.1041.6245.3817.4613.69
CHKPCheck Point20190830A6.132.770.750.902.021.87
CHMAChiasma, Inc20190830A38.6823.6523.2312.920.4210.79
CHMGChemung Fina20190830A196.0290.6390.2477.220.3913.42
CHMICHERRY HILL20190830A13.8410.926.676.814.264.11
CHNALoncar China20190830ETF58.1319.5111.8912.727.616.78
CHNGChange Healt20190830A35.5817.7013.7812.213.925.49
CHNRChina Natura20190830A716.44686.49756.89739.07-70.40-52.58
CHRACharah Solut20190830A226.23138.02109.37108.0528.6529.96
CHRSCoherus BioS20190830A18.6410.955.104.635.856.31
CHRWC.H. Robinso20190830A5.463.421.261.282.162.13
CHSChicos FAS,20190830A32.0626.7011.7211.4814.9815.22
CHTRCharter Comm20190830A5.854.352.292.612.061.74
CHUYChuy's Holdi20190830A22.3714.843.643.9811.2010.86
CHWCalamos Glob20190830A19.5623.4521.7221.771.721.68
CHWYChewy, Inc.20190830A14.546.621.932.814.693.81
CHYCalamos Conv20190830A19.8432.855.385.5727.4727.28
CICIGNA Corpor20190830A6.264.65-0.141.624.793.03
CIACitizens, In20190830A44.7924.6810.6414.0314.0410.65
CIBRFirst Trust20190830ETF28.4014.506.529.317.975.18
CIDVictoryShare20190830ETF23.6039.0234.1534.154.864.86
CIDMCinedigm Cor20190830A281.3083.3269.7782.8913.550.43
CIENCiena Corpor20190830A5.627.240.751.176.486.07
CIFSChina Intern20190830A225.90120.2987.7887.7832.5232.52
CIGIColliers Int20190830A34.7813.506.316.367.197.15
CILVictoryShare20190830ETF27.0932.8032.8032.800.000.00
CIMChimera Inve20190830A5.314.320.861.393.462.93
CINFCincinnati F20190830A7.357.141.871.775.275.36
CINRCINER RESOUR20190830A132.3649.0050.0252.81-1.02-3.81
CIOCITY OFFICE20190830A10.607.204.053.693.153.51
CIRCIRCOR Inter20190830A50.1729.3316.9117.1012.4212.24
CITCIT Group In20190830A7.753.670.730.892.942.78
CIVBCivista Banc20190830A309.0490.0882.3783.917.716.18
CIXComp X Inter20190830A425.14231.80224.12224.127.677.67
CIZVictoryShare20190830ETF27.0711.1510.6710.650.480.50
CIZNCitizens Hol20190830A596.12612.15612.15612.150.000.00
CJJDChina Jo-Jo20190830A98.6279.7839.0454.1240.7325.66
CKHSeacor Holdi20190830A59.4932.7120.1722.9112.549.81
CKPTCheckpoint T20190830A244.02171.76159.42163.0212.358.74
CKXCKX Lands, I20190830A348.31296.84296.84296.840.000.00
CLColgate-Palm20190830A1.953.030.730.912.302.12
CLARClarus Corpo20190830A33.9630.464.8810.4225.5820.03
CLBCore Laborat20190830A23.6010.574.033.716.546.86
CLBKColumbia Fin20190830A28.9518.6312.1013.216.535.42
CLBSCaladrius Bi20190830A217.34170.3744.6264.83125.74105.54
CLCTCollectors U20190830A53.0161.955.026.3756.9355.58
CLDBCORTLAND BNC20190830A467.02162.42162.00162.000.420.42
CLDRCloudera, In20190830A14.2911.447.238.024.213.42
CLDTCHATHAM LODG20190830A13.778.713.613.665.105.05
CLDXCelldex Ther20190830A144.6383.9535.6136.7748.3447.18
CLFCleveland-Cl20190830A12.5910.905.315.575.595.32
CLFDClearfield,20190830A78.7372.5142.1045.5330.4126.97
CLGXCorelogic, I20190830A6.222.651.521.251.131.40
CLHClean Harbor20190830A18.396.291.593.034.703.26
CLIMack-Cali Re20190830A11.745.521.031.814.493.71
CLIRClearSign Te20190830A115.0578.4962.4664.4516.0314.04
CLIXProShares Lo20190830ETF49.0382.1277.1775.584.946.53
CLMTCalumet Spec20190830A104.6355.8635.4836.7020.3819.16
CLNCColony Credi20190830A26.7818.9611.8712.877.096.09
CLNEClean Energy20190830A52.4959.5743.9146.2315.6913.37
CLNYColony Capit20190830A22.4217.2310.1710.457.066.61
CLOUGlobal X Clo20190830ETF26.9018.1511.8111.816.356.35
CLPRClipper Real20190830A155.1675.3445.6846.5529.6628.79
CLPSCLPS Incorpo20190830A621.63246.23193.61199.1552.6247.08
CLRCONTINENTAL20190830A9.406.091.061.355.034.74
CLRBCellectar Bi20190830A285.15144.60149.07149.07-4.47-4.47
CLRGIQ Chaikin U20190830ETF13.0028.8127.4727.651.341.16
CLROClearOne, In20190830A593.11396.63234.90239.24161.73157.39
CLSCelestica, I20190830A17.9913.828.028.125.805.70
CLSDClearside Bi20190830A81.7269.7247.0652.2622.6617.46
CLSNCelsion Corp20190830A102.8486.2572.2076.7414.059.51
CLTLInvesco Trea20190830ETF4.313.883.883.880.000.00
CLUBTown Sports20190830A123.2070.867.8526.1463.0144.72
CLVSClovis Oncol20190830A22.2425.642.053.3523.5922.30
CLWClearwater P20190830A55.6126.2811.3212.8614.9613.42
CLWTEuro Tech Ho20190830A381.80218.41196.06197.3122.3521.09
CLXClorox Compa20190830A4.953.05-0.96-0.664.013.71
CLXTCalyxt, Inc.20190830A236.27147.04128.87126.8118.1720.23
CMCanadian Imp20190830A3.213.853.453.390.400.46
CMAComerica Inc20190830A5.543.531.271.392.262.13
CMBMCambium Netw20190830A288.98188.41143.39159.2745.0229.14
CMBSiShares CMBS20190830ETF18.1412.426.0811.576.340.85
CMCCommercial M20190830A7.215.81-3.45-2.629.268.43
CMCLCaledonia Mi20190830A285.45197.38171.41165.6125.9731.77
CMCOColumbus McK20190830A26.0511.067.808.153.252.91
CMCSAComcast Corp20190830A2.283.241.351.481.891.76
CMCTCIM Commerci20190830A105.4023.9924.8224.37-0.83-0.37
CMDCantel Medic20190830A27.129.325.845.923.483.40
CMDYiShares Bloo20190830ETF53.20113.0640.2336.6172.8376.45
CMECME Group In20190830A5.975.140.05-0.485.095.61
CMFiShares Cali20190830ETF8.526.477.247.34-0.77-0.88
CMGChipotle Mex20190830A9.285.272.812.292.462.97
CMICummins Inc.20190830A5.443.311.341.721.971.59
CMLSCumulus Medi20190830A158.9951.2127.0436.1424.1715.07
CMOCapstead Mor20190830A14.2828.2421.3221.226.927.02
CMPCompass Mine20190830A19.919.453.673.945.785.51
CMPRCimpress PLC20190830A33.457.28-0.530.857.816.43
CMRECostamare In20190830A18.6917.8711.339.146.538.73
CMRXChimerix, In20190830A77.1144.2318.2419.1225.9924.11
CMSCMS Energy C20190830A2.045.420.400.625.024.81
CMTCore Molding20190830A320.57119.5079.7081.9439.8037.55
CMTLComtech Tele20190830A30.4822.828.649.7014.1813.12
CNXtrackers MS20190830ETF22.1937.9939.1021.10-1.1116.89
CNACNA Financia20190830A14.006.883.263.983.622.90
CNATConatus Phar20190830A107.4677.5328.1949.9749.3527.57
CNBKACentury Banc20190830A125.9285.4267.0966.6818.3218.74
CNBSAmplify Seym20190830ETF40.8223.3422.9122.660.420.68
CNCCentene Corp20190830A3.453.840.740.943.112.91
CNCEConcert Phar20190830A41.3236.9215.4016.2121.5120.70
CNCRLoncar Cance20190830ETF41.8314.4612.2712.272.192.19
CNDTConduent Inc20190830A16.4211.256.115.205.146.04
CNETChinaNet Onl20190830A277.56198.47205.28202.52-6.81-4.05
CNFRConifer Hold20190830A797.37763.11763.11763.110.000.00
CNHICNH INDUSTRI20190830A9.798.474.104.374.374.09
CNICanadian Nat20190830A3.432.031.471.560.560.47
CNKCinemark Hol20190830A7.693.410.211.553.201.86
CNMDCONMED Corpo20190830A23.618.131.911.946.226.19
CNNECannae Holdi20190830A27.7212.295.856.506.445.79
CNOCNO Financia20190830A7.986.722.923.403.803.33
CNOBCenter Banco20190830A26.5913.744.464.619.289.13
CNPCenterPoint20190830A3.704.391.602.192.792.21
CNQCanadian Nat20190830A4.285.491.461.334.034.17
CNRCornerstone20190830A29.3329.2730.0823.33-0.815.95
CNRGSPDR S&P Ken20190830ETF18.6513.067.9713.065.090.00
CNSCohen & Stee20190830A26.1910.921.913.669.017.26
CNSLConsolidated20190830A28.1120.9812.3311.288.669.70
CNSTConstellatio20190830A220.11141.2783.9888.4957.2952.77
CNTYCentury Casi20190830A27.1016.726.779.559.957.17
CNXCNX Resource20190830A12.9823.00-1.70-1.6424.7324.65
CNXMCNX Midstrea20190830A21.6012.376.755.975.626.40
CNXNPC Connectio20190830A67.4633.8215.8715.9517.9517.87
CNXTVanEck Vecto20190830ETF34.7413.2518.3317.70-5.08-4.44
CNYAiShares MSCI20190830ETF38.7621.0220.0420.040.980.98
COGlobal Cord20190830A81.2980.4360.5067.6519.9312.78
COCPCocrystal Ph20190830A1053.361216.901151.391151.3965.5165.51
CODACoda Octopus20190830A72.9083.8258.7360.1825.0923.65
CODICompass Dive20190830A23.9316.1510.649.695.516.47
CODXCo-Diagnosti20190830A165.89194.72108.1697.3586.5697.37
COFCapital One20190830A3.082.450.481.041.971.42
COGCabot Oil &20190830A6.126.621.822.744.813.89
COHNCohen & Comp20190830A519.48
COHRCoherent Inc20190830A27.6414.535.307.319.227.22
COHUCohu Inc20190830A31.7358.114.733.5953.3754.52
COKECoca-Cola Co20190830A53.3924.4615.4016.458.837.94
COLBColumbia Ban20190830A17.2231.336.888.0824.4523.25
COLDAmericold Re20190830A4.842.911.190.451.732.46
COLLCollegium Ph20190830A63.4439.257.805.1831.4434.07
COLMColumbia Spo20190830A16.007.772.943.054.834.72
COMDirexion Aus20190830ETF24.125.485.485.480.000.00
COMBGraniteShare20190830ETF23.2810.6210.3310.330.290.29
COMMCommScope Ho20190830A10.0710.222.524.337.705.89
COMTiShares Comm20190830ETF18.1110.447.176.743.263.70
CONECyrusOne Inc20190830A8.7412.023.124.448.907.58
CONNConn's Inc.20190830A18.6810.593.013.537.587.06
COOThe Cooper C20190830A26.7114.494.896.639.627.87
COOPMr. Cooper G20190830A17.5824.760.981.3123.7923.50
COPConocoPhilli20190830A2.623.311.550.951.762.37
COPXGlobal X Cop20190830ETF47.8933.5710.8518.9622.7214.61
CORCoresite Rea20190830A15.153.781.972.441.811.34
CORECore Mark Ho20190830A27.828.551.371.787.186.78
CORPPIMCO Invest20190830ETF9.214.394.284.360.100.02
CORRCorEnergy In20190830A20.5613.192.032.1111.1511.08
CORTCorcept Ther20190830A13.4759.834.695.4155.1554.47
CORVCorrevio Pha20190830A143.32117.4496.22104.5321.2212.91
COSTCostco Whole20190830A3.793.260.390.612.872.65
COTYCOTY INC20190830A10.679.113.263.335.855.78
COUPCoupa Softwa20190830A13.626.901.202.165.704.74
COWiPath Series20190830ETN34.4620.2117.3117.312.892.90
COWNCowen Inc. C20190830A24.2211.822.292.539.539.30
COWZPacer US Cas20190830ETF10.197.087.147.04-0.060.04
CPCanadian Pac20190830A5.873.930.540.923.403.02
CPACopa Holding20190830A23.457.323.473.703.843.62
CPAHCounterpath20190830A238.53176.75166.24168.6210.508.12
CPBCampbell Sou20190830A7.895.581.303.254.282.33
CPECallon Petro20190830A24.2716.417.529.398.887.00
CPFCentral Paci20190830A18.308.973.894.585.084.39
CPGCRESCENT POI20190830A31.6829.4012.3713.0717.0316.33
CPHCCanterbury P20190830A433.98249.40206.12217.9343.2831.47
CPHIChina Pharma20190830A141.90156.38158.66158.41-2.28-2.03
CPICPI Inflatio20190830ETF8.133.533.533.530.000.00
CPIXCumberland P20190830A336.24381.62407.23407.23-25.61-25.61
CPKChesapeake U20190830A34.1927.5413.3316.5414.2111.00
CPLGCorePoint Lo20190830A39.3418.6612.1811.966.486.69
CPLPCapital Prod20190830A43.8323.3113.4313.779.889.55
CPRICapri Holdin20190830A6.196.132.522.723.613.41
CPRTCopart Inc20190830A4.913.47-0.080.183.563.30
CPRXCatalyst Pha20190830A18.1216.425.627.2310.819.20
CPSCooper-Stand20190830A40.8710.35-1.36-0.4611.7110.82
CPSHCPS Technolo20190830A611.67257.67317.21317.21-59.54-59.54
CPSIComputer Pro20190830A32.8932.8911.1211.7721.7721.12
CPSSConsumer Por20190830A334.93116.53121.82116.70-5.29-0.17
CPSTCapstone Tur20190830A217.29250.38224.14230.4826.2419.90
CPTCamden Prope20190830A6.602.760.900.701.862.06
CPTACapitala Fin20190830A26.3319.9511.4312.668.527.29
CQPCheniere Ene20190830A30.1310.818.028.822.791.99
CQQQInvesco Chin20190830ETF18.507.904.454.623.453.28
CRCrane Compan20190830A16.386.726.075.690.651.03
CRAICRA Internat20190830A67.9826.2319.7920.776.445.46
CRAKVanEck Vecto20190830ETF51.9828.9215.5218.0313.4010.89
CRBNiShares MSCI20190830ETF8.3415.2314.8414.840.390.39
CRBPCorbus Pharm20190830A24.9121.76-0.080.9521.8520.81
CRCCalifornia R20190830A19.6617.6113.4712.984.144.63
CRDACrawford & C20190830A38.4518.9516.8417.852.121.10
CRDBCrawford & C20190830A95.2632.7731.2431.221.531.55
CREECree Inc20190830A9.656.370.172.936.203.43
CREGChina Recycl20190830A227.82304.91297.37297.777.547.14
CRHMCRH Medical20190830A79.9162.6338.2639.5824.3723.05
CRICarter's Inc20190830A15.847.342.983.644.363.70
CRISCuris Inc20190830A157.62133.3882.5396.2950.8537.09
CRKComstock Res20190830A45.1533.8618.5320.6515.3313.21
CRLCharles Rive20190830A15.117.223.082.834.154.40
CRMsalesforce.c20190830A2.403.390.270.783.132.61
CRMDCorMedix Inc20190830A58.5232.1016.3218.9115.7913.19
CRMTAmerica's Ca20190830A54.3839.8620.4128.8219.4611.05
CRNTCeragon Netw20190830A48.9038.1120.9921.0017.1217.10
CRNXCrinetics Ph20190830A187.1565.5142.3143.9023.2021.61
CRONCronos Group20190830A10.449.412.993.116.416.30
CROPIQ Global Ag20190830ETF13.9845.7845.7845.780.000.00
CROXCrocs, Inc.20190830A8.9410.992.643.618.367.39
CRSCarpenter Te20190830A18.439.743.814.565.935.17
CRSACrescent Acq20190830A112.1791.58101.78101.78-10.20-10.20
CRSPCRISPR Thera20190830A29.0226.788.088.5418.7018.24
CRTCross Timber20190830A218.4179.1222.9034.2656.2244.86
CRTXCortexyme, I20190830A214.09102.5376.4379.9926.1022.54
CRUSCirrus Logic20190830A7.094.130.380.753.753.38
CRVLCorvel Corp20190830A40.4321.829.8012.9112.018.90
CRVSCorvus Pharm20190830A113.0155.65-12.75-13.1068.4068.74
CRWDCrowdStrike20190830A21.5318.2511.6212.426.635.82
CRWSCrown Crafts20190830A353.77241.04228.01228.3313.0312.71
CRYCryoLife, In20190830A23.747.072.933.184.153.89
CSAVictoryShare20190830ETF17.6710.4810.3910.290.090.19
CSBVictoryShare20190830ETF26.0323.7918.2118.735.595.06
CSBRChampions On20190830A305.08217.96219.74218.63-1.78-0.67
CSCOCisco System20190830A2.172.240.340.841.911.41
CSDInvesco S&P20190830ETF9.2211.7410.8010.580.941.16
CSFVictoryShare20190830ETF13.796.375.932.880.443.49
CSFLCenterState20190830A7.6210.551.892.028.698.52
CSGPCoStar Group20190830A25.577.142.863.554.283.59
CSGSCSG Systems20190830A15.047.786.115.171.662.61
CSIICardiovascul20190830A19.6129.5222.5324.656.994.87
CSIQCanadian Sol20190830A16.438.915.664.993.253.92
CSLCarlisle Com20190830A13.285.831.742.314.093.52
CSLTCASTLIGHT HE20190830A70.6261.8639.4541.8722.4119.94
CSMProShares La20190830ETF7.574.824.124.220.700.59
CSMLIQ Chaikin U20190830ETF12.9035.3721.9422.9913.4212.37
CSODCornerstone20190830A13.396.161.292.134.874.03
CSPICSP Inc.20190830A434.88322.80322.80322.800.000.00
CSQCalamos Stra20190830A18.5316.5213.5313.842.992.68
CSSEChicken Soup20190830A212.17111.5564.4992.8247.0618.72
CSTECaesarstone20190830A48.8718.077.787.5110.2910.56
CSTLCastle Biosc20190830A138.9662.8331.0334.0331.7928.80
CSTMConstellium20190830A13.437.794.574.953.222.84
CSTRCapStar Fina20190830A32.4025.4426.6727.13-1.23-1.69
CSUCapital Seni20190830A49.2341.2120.5221.5220.6919.69
CSVCarriage Ser20190830A32.077.533.152.104.375.43
CSWCCapital Sout20190830A36.7725.2518.9918.576.266.68
CSWICSW Industri20190830A54.1921.309.049.4512.2611.85
CSXCSX Corporat20190830A2.403.61-0.67-1.204.284.82
CTASCintas Corp20190830A8.813.670.661.373.012.30
CTBCooper Tire20190830A19.057.684.173.943.503.73
CTBICommunity Tr20190830A49.9821.2415.6815.495.565.76
CTEKCynergisTek,20190830A217.28126.82106.46110.6120.3616.22
CTGComputer Tas20190830A132.2677.5237.7045.6439.8231.87
CTHRCharles & Co20190830A113.00161.80148.87148.8812.9312.92
CTIBYunhong CTI20190830A1956.78667.47667.47667.470.000.00
CTICCTI BioPharm20190830A99.09127.9495.50102.5432.4425.40
CTLCenturyLink,20190830A8.848.293.783.914.514.38
CTLTCATALENT, IN20190830A11.535.511.342.234.173.29
CTMXCytomX Thera20190830A48.2434.3414.5618.8519.7715.48
CTOConsolidated20190830A94.8940.8821.6131.0519.279.82
CTRAContura Ener20190830A57.9536.45-0.289.1536.7427.31
CTRCCentric Bran20190830A636.82172.0577.6483.6394.4188.42
CTRECARTRUST REI20190830A10.4829.525.068.4224.4621.11
CTRMCastor Marit20190830A244.11223.70195.88203.0127.8220.69
CTRNCiti Trends,20190830A55.9127.751.003.0026.7524.75
CTSCTS Corporat20190830A26.3012.525.805.976.726.54
CTSHCognizant Te20190830A2.746.441.851.924.584.53
CTSOCytosorbents20190830A61.6849.4033.8833.4415.5315.96
CTTCATCHMARK TI20190830A22.9713.656.857.566.816.09
CTVACorteva, Inc20190830A6.134.273.854.330.42-0.06
CTXRCitius Pharm20190830A314.49180.68169.95170.2710.7310.41
CTXSCitrix Syste20190830A2.848.27-0.61-1.148.889.41
CUBCubic Corpor20190830A16.397.445.115.252.332.20
CUBAHerzfeld Car20190830A160.89419.86413.07413.076.796.79
CUBECubeSmart20190830A3.394.430.320.294.134.15
CUBICUSTOMERS BA20190830A26.0113.718.677.675.046.04
CUECue Biopharm20190830A136.2570.1057.9453.0212.1617.09
CUICUI Global,20190830A303.94185.95153.55161.8232.3924.13
CULPCulp, Inc.20190830A204.4398.7450.8951.5147.8447.23
CUOContinental20190830A518.72723.92723.92723.920.000.00
CUREDirexion Dai20190830ETF7.117.173.444.723.732.45
CUROCURO Group H20190830A29.8414.665.486.439.198.23
CUTInvesco MSCI20190830ETF17.327.357.297.260.060.09
CUTRCutera, Inc.20190830A56.1523.926.518.6617.4115.27
CUZCousins Prop20190830A6.564.902.792.852.112.05
CVACovanta Hold20190830A9.815.113.833.911.281.20
CVBFCVB Financia20190830A6.958.492.993.435.495.06
CVCOCavco Indust20190830A48.6325.4916.6619.068.836.43
CVCYCentral Vall20190830A87.4044.4938.0437.806.456.69
CVECenovus Ener20190830A11.4210.392.383.698.016.70
CVEOCIVEO CORPOR20190830A118.73117.61-116.90-58.33234.51175.94
CVETCovetrus, In20190830A19.3514.667.618.217.056.45
CVGICommercial V20190830A31.6725.217.727.1317.4918.08
CVGWCalavo Growe20190830A27.519.363.103.356.255.86
CVICVR ENERGY,20190830A9.704.802.973.211.831.58
CVIACovia Holdin20190830A91.3082.6758.9958.9923.6823.68
CVLTCommault Sys20190830A11.2816.182.704.1113.4812.07
CVLYCodorus Vall20190830A113.71116.94109.29111.517.655.43
CVMCel-Sci Corp20190830A43.0435.2016.6818.0718.5117.13
CVNACarvana Co.20190830A14.828.360.572.947.795.43
CVRChicago Rive20190830A280.08210.59210.96210.96-0.37-0.37
CVSCVS HEALTH C20190830A1.913.341.980.911.372.43
CVTICovenant Tra20190830A43.0427.9810.4910.6017.4917.38
CVUCPI Aerostru20190830A89.49175.61278.04278.04-102.42-102.42
CVVCVD Equipmen20190830A246.7123.5523.5523.550.000.00
CVXChevron Corp20190830A2.051.760.310.371.451.39
CVYInvesco Zack20190830ETF25.3616.8216.8216.820.000.00
CWCurtiss-Wrig20190830A15.995.342.342.302.993.04
CWBSPDR Bloombe20190830ETF2.223.971.011.232.962.81
CWBCCommunity We20190830A207.27176.96176.96176.960.000.00
CWBRCohBar, Inc.20190830A246.60260.82-20.9726.12281.79234.70
CWCOConsolidated20190830A50.7632.942.383.6030.5629.34
CWEBDirexion Dai20190830ETF20.6513.4311.8810.611.552.82
CWENClearway Ene20190830A13.785.382.002.063.383.32
CWENAClearway Ene20190830A19.2919.5823.5223.89-3.94-4.31
CWHCamping Worl20190830A24.4412.294.625.697.666.60
CWISPDR MSCI AC20190830ETF3.482.201.681.800.510.40
CWKCushman & Wa20190830A18.237.883.734.194.163.69
CWSAdvisorShare20190830ETF75.8447.6047.6047.600.000.00
CWSTCasella Wast20190830A28.5210.925.036.575.894.35
CWTCalifornia W20190830A10.574.84-0.790.445.634.40
CXDCChina XD Pla20190830A742.48313.81313.81313.810.000.00
CXOCONCHO RESOU20190830A9.424.681.181.743.502.94
CXPCOLUMBIA PRO20190830A10.365.884.975.320.920.57
CXSEWisdomTree T20190830ETF28.0511.0911.2211.22-0.12-0.12
CXWCoreCivic, I20190830A14.258.914.414.964.513.95
CYCypress Semi20190830A4.373.531.071.192.462.34
CYANCyanotech Co20190830A776.50655.90655.90655.900.000.00
CYBWisdomTree20190830ETF85.4565.1662.9162.912.252.25
CYBECyberoptics20190830A140.8358.0613.9128.9744.1529.09
CYBRCyberArk Sof20190830A14.347.801.803.096.004.70
CYCCCyclacel Pha20190830A149.76200.3214.334.22185.98196.10
CYCNCyclerion Th20190830A380.86112.7499.15105.3313.587.41
CYDChina Yuchai20190830A87.0046.0527.3232.5818.7313.47
CYHCommunity He20190830A42.0934.7218.6218.8916.0615.81
CYRNCYREN Ltd.20190830A279.20388.11293.83306.1594.2881.96
CYRXCryoPort, In20190830A25.6116.032.605.1913.4310.84
CYTKCytokinetics20190830A21.0422.825.596.1017.2316.72
CZAInvesco Zack20190830ETF9.4832.4937.7037.73-5.21-5.23
CZNCCitizens & N20190830A173.5270.8062.7864.388.026.42
CZRCaesars Ente20190830A8.749.794.964.484.835.31
CZWICitizens Com20190830A242.72153.15132.73132.7320.4120.41
CZZCosan Limite20190830A8.556.403.233.693.172.72
DDominion Ene20190830A2.373.641.481.642.162.00
DACDanaos Corpo20190830A313.02181.03102.00140.1979.0340.84
DAIOData I/O Cor20190830A205.04179.43155.78151.8923.6627.54
DAKTDaktronics I20190830A18.3226.888.5910.9018.2915.97
DALDelta Air Li20190830A2.953.202.012.321.190.87
DALIFirst Trust20190830ETF14.3225.2923.4323.431.861.86
DALTAnfield Capi20190830ETF42.7424.4523.8123.810.640.64
DANDana Incorpo20190830A8.828.511.182.747.325.76
DARDARLING INGR20190830A9.447.122.402.044.725.08
DAREDare Bioscie20190830A222.99161.2238.1739.84123.05121.39
DAUDExchange-Tra20190830ETN74.34103.7797.01102.426.761.35
DAXGlobal X Fun20190830ETF75.9649.3749.1148.710.260.66
DBDeutsche Ban20190830A13.8110.893.715.187.175.71
DBAWXtrackers MS20190830ETF18.5414.062.772.7711.2911.29
DBDDiebold Nixd20190830A15.8124.8213.5417.2311.307.63
DBEFXtrackers MS20190830ETF3.222.641.681.900.950.74
DBEMXtrackers MS20190830ETF32.2415.4915.4315.430.060.06
DBEUXtrackers MS20190830ETF3.552.740.911.591.831.15
DBEZXtrackers MS20190830ETF22.94
DBGRXtrackers MS20190830ETF87.5067.9266.5567.921.370.00
DBIDesigner Bra20190830A9.315.790.130.755.665.05
DBJPXtrackers MS20190830ETF6.111.981.410.710.571.27
DBLVAdvisorShare20190830ETF131.1039.0939.0939.090.000.00
DBMFiM DBi Manag20190830ETF19.089.138.659.130.480.00
DBVTDBV Technolo20190830A35.1117.064.937.5012.129.56
DBXDropbox, Inc20190830A6.0510.602.452.498.158.11
DCARDropCar, Inc20190830A310.40229.23151.38151.2477.8677.99
DCHFExchange-Tra20190830ETN36.8010.4710.4710.470.000.00
DCIDonaldson Co20190830A8.724.230.821.103.413.13
DCODucommun Inc20190830A42.7339.8722.1023.1617.7616.71
DCOMDime Communi20190830A24.4916.599.8710.286.736.31
DCPDCP Midstrea20190830A16.496.913.774.193.152.73
DCPHDeciphera Ph20190830A32.1612.410.651.6411.7610.77
DDDuPont de Ne20190830A4.863.620.360.483.263.14
DDD3D Systems C20190830A14.9913.203.094.1010.109.10
DDGProshares Sh20190830ETF33.79174.88174.88174.880.000.00
DDIVFirst Trust20190830ETF12.958.598.608.60-0.01-0.01
DDLSWisdomTree D20190830ETF20.3816.8815.9316.320.960.56
DDMProShares Ul20190830ETF2.252.431.610.560.831.87
DDSDillards Inc20190830A27.8912.395.006.747.395.65
DDWMWisdomTree D20190830ETF27.4112.5511.8912.510.660.05
DEDeere & Comp20190830A4.174.022.001.792.012.22
DEAEasterly Gov20190830A5.494.470.991.323.483.14
DEACDiamond Eagl20190830A1142.58
DECKDeckers Outd20190830A11.835.130.670.894.454.24
DEEFXtrackers FT20190830ETF47.7949.6630.306.7719.3642.89
DEFInvesco Defe20190830ETF7.253.842.513.571.330.28
DEFAiShares Adap20190830ETF35.4430.6230.6230.620.000.00
DEIDouglas Emme20190830A7.432.941.391.461.561.49
DELLDell Technol20190830A9.627.587.308.010.28-0.43
DEMWisdomTree E20190830ETF5.482.662.843.07-0.18-0.41
DENNDENNY'S CORP20190830A8.5710.421.431.959.008.47
DESWisdomTree U20190830ETF9.426.372.102.254.274.12
DESPDespegar.com20190830A21.238.442.583.995.864.46
DEURExchange-Tra20190830ETN7.502.757.517.43-4.75-4.68
DEUSXtrackers Ru20190830ETF10.085.353.903.751.441.60
DEWWisdomTree G20190830ETF19.0916.2716.4215.99-0.140.28
DFEWisdomTree E20190830ETF9.277.346.746.740.600.60
DFENDirexion Dai20190830ETF18.0718.21-7.83-6.8926.0425.10
DFFNDIFFUSION PH20190830A174.7271.5334.0445.1637.4926.37
DFINDonnelley Fi20190830A31.3815.785.625.8210.169.96
DFJWisdomTree J20190830ETF13.566.394.756.441.64-0.06
DFNDReality Shar20190830ETF25.13136.52136.52136.520.000.00
DFNLDavis Select20190830ETF57.5812.4214.6812.42-2.260.00
DFSDiscover Fin20190830A4.403.471.762.151.711.32
DFVLiPath US Tre20190830ETF72.31332.60-63.35332.60395.950.00
DFVSiPath US Tre20190830ETF71.61
DGDollar Gener20190830A4.923.630.160.503.473.12
DGAZVelocityShar20190830ETN25.6612.197.698.634.503.56
DGBPExchange-Tra20190830ETN19.2820.0623.3521.42-3.29-1.36
DGICADonegal Grou20190830A68.7744.7848.3248.43-3.54-3.66
DGICBDonegal Grou20190830A1004.671183.50883.51883.51300.00300.00
DGIIDigi Interna20190830A35.6334.107.528.9526.5825.16
DGLDVelocityShar20190830ETF5.4146.2640.8441.415.424.85
DGLYDigital Ally20190830A161.19131.8095.7299.5436.0832.26
DGPDB Gold Doub20190830ETN140.5536.0629.2333.806.832.26
DGREWisdomTree T20190830ETF48.0321.5621.4621.490.100.08
DGROiShares Core20190830ETF2.643.370.061.663.341.71
DGRSWisdomTree T20190830ETF23.169.149.099.090.050.05
DGRWWisdomTree T20190830ETF3.169.207.458.471.750.73
DGSWisdomTree E20190830ETF10.459.459.169.460.290.00
DGTSPDR Global20190830ETF15.294.924.825.200.10-0.28
DGXQuest Diagno20190830A6.272.701.411.821.290.89
DGZDB Gold Shor20190830ETN200.30
DHID.R. Horton20190830A3.193.421.581.301.842.12
DHILDiamond Hill20190830A80.1436.9326.2333.6510.703.29
DHRDanaher Corp20190830A4.142.330.461.001.861.33
DHSWisdomTree U20190830ETF6.544.654.474.610.190.04
DHTDHT HOLDINGS20190830A18.1415.379.9610.415.414.88
DHXDHI Group, I20190830A32.4022.7910.6310.3612.1612.44
DIASPDR Dow Jon20190830ETF0.880.620.290.190.340.44
DIALColumbia Div20190830ETF8.0610.5411.0010.97-0.010.01
DIGProShares Ul20190830ETF8.547.732.332.305.405.42
DIMWisdomTree I20190830ETF11.924.132.532.531.601.60
DINDine Brands20190830A20.857.761.061.556.716.21
DINTDavis Select20190830ETF81.14176.7060.80132.23115.9044.47
DIODDiodes Inc20190830A13.8413.721.652.2612.0711.45
DISThe Walt Dis20190830A1.922.020.46-0.731.562.75
DISCADiscovery, I20190830A3.984.900.800.964.103.94
DISCBDiscovery, I20190830A1089.361028.761028.761028.760.000.00
DISCKDiscovery, I20190830A4.033.96-0.050.294.013.67
DISHDISH Network20190830A5.114.461.511.652.952.81
DITAMCON Distri20190830A1.45
DIVGlobal X Sup20190830ETF7.7410.6311.3911.46-0.76-0.83
DIVAAGFiQ Hedged20190830ETF49.224.244.244.240.000.00
DIVBiShares U.S.20190830ETF16.11178.4343.01178.43135.420.00
DIVCC-Tracks Exc20190830ETN176.75
DIVOAmplify CWP20190830ETF31.2612.6511.5111.151.151.50
DIVYReality Shar20190830ETF113.7854.2254.0354.220.190.00
DJCIETRACS Linke20190830ETN35.2125.0025.0025.000.000.00
DJCODaily Journa20190830A72.8660.2360.2160.210.020.02
DJDInvesco Dow20190830ETF16.826.317.136.49-0.82-0.18
DJPiPath Bloomb20190830ETN5.364.122.843.301.280.83
DJPYExchange-Tra20190830ETN11.98
DKDelek US Hol20190830A10.394.79-0.090.134.884.67
DKLDELEK LOGIST20190830A91.6059.9352.6652.387.277.55
DKSDick's Sport20190830A5.133.47-0.230.573.702.90
DLADelta Appare20190830A173.8080.2560.2653.1119.9927.13
DLBDolby Labora20190830A8.193.901.632.012.291.90
DLBRVelocityShar20190830ETN207.6573.8915.0752.0758.8221.83
DLHCDLH Holdings20190830A578.09383.39367.69381.4615.701.93
DLNWisdomTree U20190830ETF3.144.25-0.441.454.682.80
DLNGDYNAGAS LNG20190830A314.29191.06154.86156.1036.2034.96
DLPHDelphi Techn20190830A20.8517.3611.0911.206.276.16
DLPNDolphin Ente20190830A593.05542.03279.24279.24262.79262.79
DLRDigital Real20190830A5.972.470.831.051.641.43
DLSWisdomTree I20190830ETF11.444.953.223.301.731.64
DLTHDuluth Holdi20190830A27.9724.075.535.2718.5718.81
DLTRDollar Tree20190830A5.1411.837.538.674.303.16
DLXDeluxe Corpo20190830A11.309.950.410.639.549.32
DMACDiaMedica Th20190830A349.07238.89138.38150.27100.5188.62
DMDVAAM S& P Dev20190830ETF20.01
DMLPDorchester M20190830A163.6352.7546.4048.506.354.25
DMPIDelMar Pharm20190830A119.23107.3579.9190.1727.4417.18
DMRCDigimarc Cor20190830A79.3842.2828.4231.4713.8610.82
DMREDeltaShares20190830ETF55.370.5540.6222.97-40.07-22.43
DMRIDeltaShares20190830ETF745.62519.62519.62519.620.000.00
DMRLDeltaShares20190830ETF43.1214.7114.7214.72-0.01-0.01
DMRMDeltaShares20190830ETF89.1029.7029.7029.700.000.00
DMRSDeltaShares20190830ETF48.4190.09104.78116.64-14.69-26.55
DMTKDermTech, In20190830A709.62587.85516.01530.2571.8457.59
DNJRGolden Bull20190830A491.09286.69256.38257.6430.3029.04
DNKNDunkin' Bran20190830A6.976.921.021.125.905.79
DNLWisdomTree G20190830ETF21.7915.504.337.6811.177.82
DNLIDenali Thera20190830A38.1020.4413.6811.076.769.43
DNNDenison Mine20190830A165.52138.30135.68135.982.622.32
DNOWNOW INC.20190830A9.727.801.250.656.557.15
DNRDenbury Reso20190830A91.3777.0643.5150.0333.5527.02
DODiamond Offs20190830A15.9315.337.787.617.547.71
DOCPHYSICIANS R20190830A6.319.030.981.178.057.89
DOCUDocuSign, In20190830A10.866.253.103.593.152.66
DOGProShares Sh20190830ETF1.871.751.541.300.210.44
DOGZDogness (Int20190830A153.22104.90-6.17-9.76111.07114.66
DOLWisdomTree I20190830ETF14.299.067.7211.941.35-2.87
DOMODomo, Inc. C20190830A56.2724.121.302.1522.8221.97
DONWisdomTree U20190830ETF3.922.805.035.17-2.23-2.38
DOOWisdomTree i20190830ETF23.8716.7713.7410.713.036.05
DOOOBRP Inc. Com20190830A26.2220.549.8211.6210.728.92
DOORMASONITE INT20190830A34.9414.737.557.697.187.04
DORMDorman Produ20190830A34.2614.858.749.036.115.81
DOVDover Corpor20190830A4.993.380.811.082.572.31
DOWDow Inc.20190830A5.878.175.396.632.781.55
DOXAmdocs Limit20190830A5.927.212.075.435.141.78
DPHCDiamondPeak20190830A101.52
DPSTDirexion Dai20190830ETF27.9518.5510.6712.217.886.34
DPWDPW Holdings20190830A123.53103.3762.7965.1540.5938.22
DPZDomino's Piz20190830A8.984.211.541.642.672.57
DRADDigirad Corp20190830A166.1079.8272.4373.297.396.53
DREDuke Realty20190830A3.145.180.04-0.035.145.22
DRHDiamondRock20190830A10.836.873.533.453.343.41
DRIDarden Resta20190830A5.202.84-0.430.583.272.26
DRIODarioHealth20190830A292.13296.69209.85213.1386.8483.56
DRIPDirexion Dai20190830ETF26.9316.076.218.749.877.33
DRIVGlobal X Aut20190830ETF41.4726.7026.3926.390.310.31
DRNDirexion Dai20190830ETF73.6644.2838.2140.306.073.99
DRNADicerna Phar20190830A35.8015.925.325.1610.6010.77
DRQDril-Quip, I20190830A31.5211.044.724.456.326.59
DRRXDurect Corp20190830A82.5372.9043.9546.8128.9526.09
DRSKAptus Define20190830ETF28.8519.0018.8918.980.100.01
DRVDirexion Dai20190830ETF32.3417.6714.0313.803.643.88
DRWWisdomTree G20190830ETF17.7113.0313.9213.92-0.89-0.89
DSDrive Shack20190830A33.5724.209.874.2814.3319.92
DSEDuff & Phelp20190830A39.7477.2660.1960.5017.0716.76
DSGXDescartes Sy20190830A17.3618.943.294.4115.6514.53
DSIiShares MSCI20190830ETF4.533.362.362.581.000.78
DSKEDaseke, Inc.20190830A105.5267.3030.8832.5936.4234.70
DSLVVelocityShar20190830ETF14.1237.6336.8635.710.761.92
DSPGDSP Group In20190830A43.1330.787.029.6223.7621.16
DSSDocument Sec20190830A102.16193.69110.21110.2183.4883.49
DSSIDiamond S Sh20190830A53.6326.8718.1618.398.718.48
DSTLDistillate U20190830ETF11.5419.0713.2212.975.856.09
DSWLDeswell Indu20190830A202.25141.71141.71141.710.000.00
DSXDiana Shippi20190830A38.6534.7622.3929.8612.364.89
DTDynatrace, I20190830A22.348.09-0.264.148.353.95
DTDWisdomTree U20190830ETF8.749.579.509.510.070.06
DTEDTE Energy C20190830A4.783.911.492.642.421.27
DTEADAVIDsTEA In20190830A306.45214.20209.01201.945.1912.26
DTECALPS Disrupt20190830ETF14.6510.999.2810.851.710.14
DTHWisdomTree I20190830ETF16.9413.8613.8613.860.000.00
DTILPrecision Bi20190830A261.46137.98102.11101.2035.8736.78
DTNWisdomTree U20190830ETF5.8511.674.6111.337.050.34
DTODB Crude Oil20190830ETN478.59226.10210.68213.9415.4212.16
DTSSDatasea Inc.20190830A606.44370.81300.69340.7170.1230.10
DTULiPath US Tre20190830ETF75.69
DTUSiPath US Tre20190830ETF123.41
DTYLiPath US Tre20190830ETF14.712.612.612.610.000.00
DUGProShares Ul20190830ETF10.399.571.123.158.456.41
DUKDuke Energy20190830A2.661.96-1.290.403.251.56
DURAVanEck Vecto20190830ETF13.8113.097.3910.525.702.57
DUSADavis Select20190830ETF47.9713.5613.7313.73-0.17-0.17
DUSLDirexion Dai20190830ETF35.9193.62104.71108.80-11.10-15.19
DUSTDirexion Dai20190830ETF15.7013.305.227.138.086.17
DVADaVita Inc.20190830A4.042.36-0.050.232.422.14
DVAXDynavax Tech20190830A27.4420.3812.1812.398.197.99
DVDDover Motors20190830A149.2456.9837.5337.5319.4519.45
DVLUFirst Trust20190830ETF15.0533.9035.0335.03-1.14-1.14
DVNDevon Energy20190830A4.844.600.390.774.223.84
DVOLFirst Trust20190830ETF13.6334.7633.8933.890.870.87
DVPDeep Value E20190830ETF16.1619.6213.0913.226.536.40
DVYiShares Sele20190830ETF2.784.041.431.482.612.57
DVYAiShares Asia20190830ETF33.9140.5540.5540.550.000.00
DVYEiShares Emer20190830ETF12.575.483.784.681.700.80
DWASInvesco DWA20190830ETF14.8610.1810.2010.12-0.020.06
DWATArrow Invest20190830ETF291.9692.9492.9429.390.0063.55
DWCRArrow DWA Co20190830ETF52.76
DWFISPDR Dorsey20190830ETF14.567.987.157.150.830.83
DWLDDavis Select20190830ETF52.8625.5723.5924.771.970.79
DWMWisdomTree I20190830ETF17.688.197.907.940.280.25
DWMCAdvisorShare20190830ETF193.1023.7523.7523.750.000.00
DWMFWisdomTree I20190830ETF30.5213.2213.2213.220.000.00
DWPPFirst Trust20190830ETF32.6023.8821.1721.172.712.71
DWSHAdvisorShare20190830ETF44.4525.0022.9522.802.052.19
DWSNDawson Geoph20190830A122.9150.3428.6328.5821.7121.77
DWXSPDR S&P Int20190830ETF10.097.545.515.692.031.85
DXDynex Capita20190830A10.766.563.564.013.002.55
DXCDXC Technolo20190830A5.493.371.721.471.661.90
DXCMDexCom, Inc.20190830A13.879.004.224.524.784.48
DXDProShares Ul20190830ETF3.753.581.081.772.501.81
DXGEWisdomTree G20190830ETF42.3018.687.917.9410.7710.74
DXJWisdomTree J20190830ETF2.172.491.051.091.441.40
DXJSWisdomTree J20190830ETF54.1930.7426.0530.744.690.00
DXLGDestination20190830A270.46378.85365.50362.4513.3616.40
DXPEDXP Enterpri20190830A118.6838.1316.7620.2121.3717.92
DXYNDixie Group20190830A401.30295.71239.64249.7456.0645.96
DYDycom Indust20190830A19.548.385.284.773.113.61
DYAIDyadic Inter20190830A160.8581.4437.7047.2143.7434.23
DYLSWisdomTree D20190830ETF20.5510.986.987.523.993.45
DYNFBlackRock U.20190830ETF20.3314.779.529.365.245.41
DYNTDynatronics20190830A1029.28
DZKDirexion Dai20190830ETF17.6813.505.586.627.926.88
DZSIDASAN Zhone20190830A58.1054.783.603.1851.1851.60
DZZDB Gold Doub20190830ETN212.7457.9835.7842.5522.2015.43
EAElectronic A20190830A3.914.453.202.241.252.22
EAFGrafTech Int20190830A12.168.12-0.760.318.897.82
EAGGiShares ESG20190830ETF8.615.105.105.100.000.00
EARNELLINGTON RE20190830A26.5218.669.7510.278.918.39
EARSAuris Medica20190830A178.3584.6163.9367.0220.6817.59
EASGXtrackers MS20190830ETF29.59
EASIAmplify EASI20190830ETF20.0515.7515.7515.750.000.00
EASTEASTSIDE DIS20190830A95.2378.3634.6634.6643.7143.71
EATBrinker Inte20190830A10.434.160.401.303.762.86
EBEventbrite,20190830A24.1413.8811.9913.041.900.84
EBAYeBay Inc20190830A2.583.011.961.971.041.04
EBFEnnis, Inc.20190830A22.4210.715.445.535.275.18
EBIXEbix Inc20190830A28.6914.737.057.187.687.54
EBIZGlobal X E-c20190830ETF32.6618.3813.9213.924.464.46
EBMTEagle Bancor20190830A255.22145.83145.83145.830.000.00
EBNDSPDR Bloombe20190830ETF13.065.305.235.250.070.04
EBSEmergent Bio20190830A20.169.292.853.676.445.62
EBSBMeridian Ban20190830A24.0512.235.935.886.306.35
EBTCEnterprise B20190830A248.97147.35135.26140.4512.096.91
ECHiShares MSCI20190830ETF11.719.233.424.005.815.22
ECHOEcho Global20190830A23.609.691.791.427.918.27
ECLEcolab, Inc.20190830A5.262.640.430.522.212.13
ECLNFirst Trust20190830ETF19.197.177.30-31.89-0.1339.06
ECNSiShares MSCI20190830ETF59.4554.2325.6228.3228.6125.91
ECOLUS Ecology,20190830A32.2715.754.655.5311.1010.21
ECOMCHANNELADVIS20190830A35.6520.3013.1114.427.195.88
ECONColumbia Eme20190830ETF11.7917.6912.5012.345.195.35
ECORelectroCore,20190830A158.4396.2954.7755.5941.5140.70
ECOWPacer Emergi20190830ETF68.1817.4513.2614.414.193.04
ECPGEncore Capit20190830A27.8211.751.615.0810.136.66
ECTECA Marcellu20190830A124.97698.5897.19131.37601.39567.21
EDConsolidated20190830A2.943.601.041.232.562.37
EDCDirexion Dai20190830ETF5.615.293.983.721.311.57
EDENiShares MSCI20190830ETF31.3621.1918.9320.042.261.14
EDITEditas Medic20190830A24.9514.169.369.684.814.48
EDIVSPDR S&P Eme20190830ETF22.759.198.648.720.550.47
EDNTEdison Natio20190830A301.54269.73253.63253.6316.1016.10
EDOGALPS Emergin20190830ETF24.3632.9929.0528.993.944.00
EDOWFirst Trust20190830ETF18.965.505.505.500.000.00
EDRYEuroDry Ltd.20190830A1417.711235.201235.201235.200.000.00
EDSAEdesa Biotec20190830A605.88302.68266.77268.7235.9133.96
EDUCEducational20190830A153.61117.99114.38114.063.613.93
EDVVanguard Wor20190830ETF8.826.084.054.442.031.64
EDZDirexion Dai20190830ETF5.513.351.070.962.282.39
EEEl Paso Elec20190830A6.194.864.563.390.301.46
EEFTEuronet Worl20190830A13.688.094.935.413.162.69
EEHELEMENTS Lin20190830ETN1578.99
EELVInvesco S&P20190830ETF48.5420.2119.1719.171.041.04
EEMiShares MSCI20190830ETF2.502.140.380.371.761.77
EEMAiShares MSCI20190830ETF12.8410.519.077.681.432.83
EEMDAAM S&P Emer20190830ETF108.0275.4675.4676.440.00-0.99
EEMOInvesco S&P20190830ETF80.35134.17110.77110.7723.4023.40
EEMSiShares MSCI20190830ETF44.4231.1626.3826.864.784.30
EEMViShares Edge20190830ETF2.071.821.111.200.710.62
EEMXSPDR MSCI Em20190830ETF30.965.573.963.961.611.61
EESWisdomTree U20190830ETF9.346.205.696.280.50-0.08
EETProShares Ul20190830ETF60.0028.157.4627.8320.690.32
EEVProShares Tr20190830ETF4.985.905.205.300.690.60
EEXEmerald Hold20190830A30.9419.5311.2813.498.256.04
EFAiShares MSCI20190830ETF1.581.530.550.790.980.73
EFADProShares MS20190830ETF16.8630.8515.1530.6515.690.20
EFASGlobal X MSC20190830ETF54.3748.4548.4548.450.000.00
EFAViShares Edge20190830ETF1.541.710.710.761.010.95
EFAXSPDR MSCI EA20190830ETF36.2417.5517.3517.550.190.00
EFCEllington Fi20190830A10.925.761.281.754.484.01
EFGiShares MSCI20190830ETF14.039.549.449.490.100.05
EFNLiShares MSCI20190830ETF52.8556.7041.0856.8315.62-0.14
EFOProShares Ul20190830ETF98.7154.8034.7448.6320.056.17
EFOIEnergy Focus20190830A123.2993.8284.4384.679.399.15
EFSCEnterprise F20190830A27.2810.882.592.768.298.12
EFUProShares Tr20190830ETF117.1649.4649.4649.460.000.00
EFViShares MSCI20190830ETF2.472.601.962.050.640.55
EFXEquifax, Inc20190830A6.756.825.462.511.364.31
EFZProShares Tr20190830ETF12.015.165.675.02-0.520.14
EGANeGain Corpor20190830A47.4457.8228.5022.8029.3335.02
EGHT8x8, Inc. Co20190830A8.505.811.061.424.754.39
EGLEEagle Bulk S20190830A35.7639.9411.5412.0228.4027.91
EGOEldorado Gol20190830A10.909.741.902.667.847.08
EGOVNIC Inc20190830A12.5714.594.065.0110.539.63
EGPEastGroup Pr20190830A11.672.810.520.842.291.98
EGPTVanEck Vecto20190830ETF54.7930.1329.8729.870.260.26
EGRXEagle Pharma20190830A45.3423.1311.1111.0512.0212.08
EGYVaalco Energ20190830A67.2550.9915.2334.1135.7616.87
EHCEncompass He20190830A11.534.060.740.743.323.31
EHTHeHealth, Inc20190830A28.6115.368.478.876.896.49
EIDOiShares MSCI20190830ETF4.123.981.081.232.902.75
EIDXEidos Therap20190830A86.8746.4632.8234.2913.6412.18
EIGEmployers Ho20190830A27.4024.331.623.2522.7021.07
EIGIEndurance In20190830A38.1477.0023.4726.3653.5350.95
EIGREiger BioPha20190830A40.5617.08-6.87-4.5723.9521.64
EIRLiShares MSCI20190830ETF28.0313.8513.6613.850.190.00
EISiShares MSCI20190830ETF34.276.81-5.23-5.2312.0412.04
EIXEdison Inter20190830A3.602.040.500.121.541.92
EJULInnovator MS20190830ETF27.7014.2114.2714.21-0.060.00
EKARIdeanomics N20190830ETF73.9733.4132.9232.920.500.50
EKSOEkso Bionics20190830A134.89124.7585.3194.9739.4329.84
ELThe Estee La20190830A5.466.961.390.835.566.13
ELANElanco Anima20190830A7.884.691.892.652.792.04
ELDWisdomTree E20190830ETF38.7019.3818.2618.351.121.03
ELFe.l.f. Beaut20190830A14.1612.7114.0513.57-1.34-0.87
ELGXEndologix In20190830A49.2924.166.7011.2217.4612.94
ELLOEllomay Capi20190830A349.46234.41296.67296.67-62.26-62.26
ELMDElectromed,20190830A161.8372.8060.3661.6412.4311.15
ELOXEloxx Pharma20190830A249.01155.63115.75120.0139.8835.62
ELSEquity Lifes20190830A9.553.321.751.811.571.51
ELSEElectro-Sens20190830A341.68157.16-67.04-67.04224.20224.20
ELTKEltek Ltd20190830A173.79104.4334.3766.3770.0638.09
ELVTElevate Cred20190830A64.0441.0534.1634.206.896.85
ELYCallaway Gol20190830A7.715.450.470.754.984.70
EMAGVanEck Vecto20190830ETF196.16
EMANeMagin Corpo20190830A227.44188.09129.22129.2558.8758.84
EMBiShares J.P.20190830ETF0.891.230.400.870.820.36
EMBHiShares Inte20190830ETF34.8156.8625.1333.3131.7223.54
EMCBWisdomTree E20190830ETF43.9820.6020.1420.140.460.46
EMCFEmclaire Fin20190830A669.47180.95131.54131.5449.4249.42
EMCGWisdomTree E20190830ETF68.6230.3230.2830.320.050.00
EMDVProShares MS20190830ETF32.6012.8012.8012.800.000.00
EMEEMCOR Group,20190830A8.174.600.391.444.213.16
EMFMGlobal X MSC20190830ETF68.2132.1632.1632.160.000.00
EMGFiShares Edge20190830ETF21.819.118.408.080.711.04
EMHYiShares J.P.20190830ETF8.395.504.434.601.080.90
EMIFiShares Emer20190830ETF67.9739.373.4528.0935.9211.28
EMIHXtrackers Em20190830ETF121.013.343.343.340.000.00
EMKREmcore Corp20190830A63.7438.6631.6528.497.0110.17
EMLEastern Comp20190830A548.30419.48374.20383.5745.2735.90
EMLCVanEck Vecto20190830ETF3.142.912.582.690.330.22
EMLPFirst Trust20190830ETF5.157.406.596.330.811.07
EMMFWisdomTree E20190830ETF88.5638.8838.8838.880.000.00
EMMSEmmis Commun20190830A159.12463.780.500.50463.28463.28
EMNEastman Chem20190830A5.386.090.98-2.635.108.71
EMPEntergy Miss20190830A18.4815.1014.6114.630.490.48
EMQQEMQQ The Eme20190830ETF13.5511.141.872.709.288.45
EMREmerson Elec20190830A2.553.881.151.482.732.41
EMSGXtrackers MS20190830ETF35.25
EMSHProShares Sh20190830ETF55.2810.8710.8710.870.000.00
EMTLSPDR DoubleL20190830ETF20.2613.5813.5613.560.020.02
EMTYProShares De20190830ETF6.6916.965.055.8211.9111.14
EMXEMX Royalty20190830A138.80136.14133.39126.932.759.21
EMXCiShares MSCI20190830ETF44.0726.0026.0026.000.000.00
ENBEnbridge, In20190830A3.045.181.041.374.163.82
ENBLENABLE MIDST20190830A11.677.652.193.975.453.68
ENDPEndo Interna20190830A44.3943.2922.3724.4320.9218.86
ENFRAlerian Ener20190830ETF37.6715.5912.1814.443.411.15
ENGENGlobal Cor20190830A95.6989.7082.7082.707.007.00
ENLCENLINK MIDST20190830A13.059.644.114.565.535.07
ENLVEnlivex Ther20190830A248.3972.50-67.06-9.40139.5681.90
ENOBEnochian Bio20190830A68.70105.53105.53105.530.000.00
ENORiShares MSCI20190830ETF38.5130.1331.0130.67-0.88-0.54
ENPHEnphase Ener20190830A7.788.382.092.236.306.15
ENREnergizer Ho20190830A11.416.132.092.774.053.36
ENSEnerSys, Inc20190830A15.147.610.380.317.237.31
ENSGThe Ensign G20190830A24.1910.666.566.434.104.23
ENSVEnservco Cor20190830A294.65210.43219.38232.94-8.96-22.51
ENTGlobal Eagle20190830A150.41207.55153.12148.9754.4358.58
ENTAEnanta Pharm20190830A39.6518.195.538.3512.679.84
ENTGEntegris Inc20190830A9.218.761.292.397.476.37
ENTRERShares Ent20190830ETF29.9916.5711.5811.584.994.99
ENTXEntera Bio L20190830A1250.621151.991053.521053.5298.4798.47
ENVENVESTNET, I20190830A23.148.905.204.193.714.71
ENVAEnova Intern20190830A23.0616.8411.1811.625.665.22
ENZEnzo Biochem20190830A78.7222.0214.4916.237.535.79
ENZLiShares Trus20190830ETF37.2057.9357.1357.260.810.68
EOGEOG Resource20190830A6.244.202.811.471.392.73
EOLSEvolus, Inc.20190830A48.2628.0512.7018.2215.359.82
EPAMEPAM SYSTEMS20190830A21.4212.106.526.535.585.57
EPAYBottomline T20190830A18.7810.53-0.260.2410.7910.29
EPCEdgewell Per20190830A14.337.063.603.143.463.92
EPDEnterprise P20190830A3.683.771.851.441.932.34
EPHEiShares MSCI20190830ETF11.316.393.703.862.692.54
EPIWisdomTree I20190830ETF4.363.74-0.67-0.624.424.36
EPIXESSA Pharma20190830A461.34339.54316.46329.2723.0710.27
EPMEvolution Pe20190830A46.8635.9327.0327.028.898.91
EPOLiShares MSCI20190830ETF5.344.203.173.301.030.89
EPPiShares MSCI20190830ETF2.291.780.450.931.330.85
EPREPR Properti20190830A6.389.820.290.739.539.09
EPRTEssential Pr20190830A10.6710.529.147.021.383.50
EPSWisdomTree U20190830ETF16.2115.4215.1815.170.230.25
EPSNEpsilon Ener20190830A424.18191.91119.63119.6372.2872.28
EPUiShares MSCI20190830ETF20.6717.2514.8615.552.401.70
EPVProShares Ul20190830ETF44.6030.7827.4227.353.363.43
EPZMEpizyme, Inc20190830A31.2812.694.165.018.537.68
EQEquillium, I20190830A440.36242.97173.43172.5769.5470.40
EQALInvesco Russ20190830ETF7.477.436.546.890.890.54
EQBKEquity Bancs20190830A37.7912.674.935.067.747.61
EQCEquity Commo20190830A7.574.521.992.172.532.35
EQHEquitable Ho20190830A5.666.000.290.575.715.43
EQIXEquinix, Inc20190830A11.085.001.391.713.613.29
EQLALPS Equal S20190830ETF6.436.013.805.062.210.94
EQMEQM Midstrea20190830A11.977.753.433.724.314.04
EQREquity Resid20190830A4.302.431.180.761.251.66
EQRRProShares Eq20190830ETF16.257.397.397.390.000.00
EQSEquus Total20190830A814.52269.74269.74269.740.000.00
EQTEQT CORP20190830A10.9111.624.167.027.474.61
EQWLInvesco S&P20190830ETF26.0522.9722.9722.970.000.00
ERAERA GROUP IN20190830A59.0538.678.4717.8030.2020.87
ERFEnerplus Cor20190830A15.2614.893.163.9211.7310.96
ERIEldorado Res20190830A11.665.431.160.404.275.03
ERIEErie Indemni20190830A33.6414.147.428.976.725.17
ERIIEnergy Recov20190830A26.8630.7820.8223.299.977.49
ERMEquityCompas20190830ETF38.1330.2730.2730.270.000.00
EROSEROS INTERNA20190830A61.7951.9533.8735.8518.0816.11
ERSXERShares Non20190830ETF78.05103.3618.20103.3685.160.00
ERUSiShares MSCI20190830ETF5.723.270.800.922.472.35
ERXDirexion Dai20190830ETF7.186.501.812.074.694.43
ERYDirexion Dai20190830ETF6.183.37-0.41-0.593.793.97
ESEversource E20190830A3.9023.46-0.28-0.3923.7423.85
ESBKElmira Savin20190830A113.5137.5638.2137.86-0.65-0.30
ESCAEscalade Inc20190830A358.41166.08109.29111.1856.7954.90
ESEESCO Technol20190830A31.849.975.385.694.594.28
ESEAEuroseas Ltd20190830A396.17232.73181.97182.8450.7649.89
ESGFlexShares T20190830ETF7.235.786.916.66-1.13-0.89
ESGDiShares Trus20190830ETF11.064.153.784.100.370.05
ESGEiShares, Inc20190830ETF9.543.732.883.080.850.65
ESGGFlexShares S20190830ETF14.378.386.618.381.780.00
ESGNColumbia Sus20190830ETF99.1351.2451.2451.240.000.00
ESGREnstar Group20190830A41.0222.5217.1418.685.383.84
ESGSColumbia Sus20190830ETF46.11
ESGUiShares Trus20190830ETF7.074.564.494.230.070.33
ESGVVanguard ESG20190830ETF10.106.915.324.971.601.95
ESIElement Solu20190830A11.377.683.283.214.404.47
ESLTElbit System20190830A47.0523.5115.1114.648.408.86
ESMLiShares ESG20190830ETF18.1417.0612.9813.274.083.80
ESNTEssent Group20190830A9.854.771.211.533.563.24
ESPEspey Mfg. &20190830A464.86215.77206.47205.399.3010.38
ESPOVanEck Vecto20190830ETF34.7021.9420.9121.371.030.57
ESPREsperion The20190830A23.0313.795.066.138.737.66
ESQEsquire Fina20190830A211.83253.38143.55143.55109.82109.82
ESRTEMPIRE STATE20190830A7.495.953.843.842.102.10
ESSEssex Proper20190830A10.824.662.502.852.171.82
ESSAESSA Bancorp20190830A108.8293.3466.5266.5926.8226.75
ESTAEstablishmen20190830A104.9726.2922.3417.703.958.58
ESTCElastic N.V.20190830A14.396.893.213.823.683.07
ESTEEarthstone E20190830A71.9942.8021.3021.0921.4921.71
ESXBCommunity Ba20190830A139.98111.1052.9456.6858.1654.41
ETEnergy Trans20190830A7.426.182.992.933.193.25
ETFCE*Trade Fina20190830A3.3010.11-0.170.3210.289.79
ETHEthan Allen20190830A15.717.932.222.345.715.59
ETHOETF Managers20190830ETF20.527.88-0.33-2.018.219.89
ETMEntercom Com20190830A28.9422.469.618.4012.8514.05
ETNEaton Corpor20190830A3.183.420.981.102.442.32
ETONEton Pharmac20190830A322.88208.27199.55191.258.7217.02
ETREntergy Corp20190830A4.002.410.100.642.311.77
ETRNEquitrans Mi20190830A8.316.503.772.532.733.97
ETSYEtsy, Inc.20190830A8.406.613.013.153.603.46
ETTXEntasis Ther20190830A1080.01478.35418.70460.1759.6518.18
EUDGWisdomTree E20190830ETF50.2939.7639.7639.760.000.00
EUDVProShares MS20190830ETF24.559.209.709.71-0.50-0.51
EUFNiShares MSCI20190830ETF6.115.013.323.261.691.75
EUMProShares Tr20190830ETF5.124.483.413.391.071.09
EUMFWisdomTree E20190830ETF89.5180.4680.4680.460.000.00
EUMViShares Edge20190830ETF14.509.199.199.190.000.00
EURLDirexion Dai20190830ETF20.1618.5314.6714.663.863.87
EURNEURONAV NV20190830A12.5712.606.316.446.286.15
EURZXtrackers Eu20190830ETF158.98143.56143.56143.560.000.00
EUSAiShares MSCI20190830ETF6.434.023.853.350.160.67
EUSCWisdomTree E20190830ETF23.7512.498.248.244.244.24
EVEaton Vance20190830A6.556.162.822.973.353.20
EVAEnviva Partn20190830A32.7917.8912.3612.645.545.25
EVBGEverbridge,20190830A16.128.173.564.374.163.35
EVBNEvans Bancor20190830A198.5391.4171.1476.3920.2815.02
EVCEntravision20190830A37.0828.5114.1713.2214.3315.28
EVEREverQuote, I20190830A65.8738.4013.9715.7824.4222.62
EVFMEvofem Biosc20190830A150.12109.7674.4776.2735.3033.49
EVGNEVOGENE LTD.20190830A728.45233.83233.83233.830.000.00
EVHEvolent Heal20190830A19.8011.293.303.397.997.89
EVIEVI Industri20190830A157.82110.54112.01115.50-1.47-4.97
EVKEver-Glory I20190830A625.00
EVLOEvelo Biosci20190830A280.64809.39782.80785.0726.5924.32
EVOKEvoke Pharma20190830A110.5084.5765.2677.5019.317.07
EVOLEvolving Sys20190830A640.76593.02615.39615.39-22.36-22.36
EVOPEVO Payments20190830A18.5615.7526.17-1.37-10.4217.12
EVREvercore Inc20190830A11.625.091.360.583.734.51
EVRGEvergy, Inc.20190830A4.125.000.700.814.304.19
EVRIEveri Holdin20190830A16.829.300.851.828.447.48
EVSIEnvision Sol20190830A854.02351.04327.10327.1023.9423.94
EVTCEVERTEC, INC20190830A14.525.40-0.240.165.635.23
EVXVanEck Vecto20190830ETF14.081.021.021.000.000.02
EWEdwards Life20190830A6.844.181.562.152.622.04
EWAiShares MSCI20190830ETF4.664.383.263.451.120.93
EWBCEast-West Ba20190830A7.9414.625.103.429.5211.19
EWCiShares MSCI20190830ETF3.562.930.530.842.402.09
EWCOInvesco Exch20190830ETF19.5312.327.789.134.543.19
EWDiShares MSCI20190830ETF3.724.072.622.761.451.32
EWGiShares MSCI20190830ETF3.812.991.101.541.891.44
EWGSiShares MSCI20190830ETF25.30189.40189.40189.400.000.00
EWHiShares MSCI20190830ETF4.394.393.113.401.280.99
EWIiShares MSCI20190830ETF3.733.220.831.182.392.04
EWJiShares MSCI20190830ETF1.861.881.041.310.850.57
EWJEiShares MSCI20190830ETF18.45
EWJViShares MSCI20190830ETF15.468.448.448.440.000.00
EWKiShares MSCI20190830ETF23.6310.778.497.042.283.74
EWLiShares MSCI20190830ETF2.682.010.991.231.020.78
EWMiShares MSCI20190830ETF3.943.482.092.441.431.06
EWMCInvesco S&P20190830ETF15.849.479.419.490.06-0.02
EWNiShares MSCI20190830ETF3.653.07-0.010.043.083.04
EWOiShares MSCI20190830ETF52.889.789.759.750.030.03
EWPiShares MSCI20190830ETF3.753.111.331.591.781.52
EWQiShares MSCI20190830ETF3.403.190.310.942.892.26
EWREInvesco S&P20190830ETF13.846.476.116.390.360.07
EWSiShares MSCI20190830ETF4.403.051.842.261.200.78
EWTiShares MSCI20190830ETF2.872.380.751.061.631.32
EWUiShares MSCI20190830ETF3.302.220.941.311.280.91
EWUSiShares MSCI20190830ETF67.1527.2523.2129.984.04-2.73
EWVProShares Tr20190830ETF34.198.715.045.043.673.67
EWWiShares MSCI20190830ETF2.552.250.740.891.511.36
EWXSPDR S&P Eme20190830ETF17.9914.0213.0712.350.961.67
EWYiShares MSCI20190830ETF1.881.900.530.851.361.05
EWZiShares MSCI20190830ETF2.454.262.272.612.001.67
EWZSiShares MSCI20190830ETF35.4125.6823.0523.172.632.51
EXASExact Scienc20190830A12.7711.276.827.884.453.39
EXCExelon Corpo20190830A2.202.83-0.540.073.362.76
EXELExelixis Inc20190830A7.265.100.391.704.723.41
EXFOEXFO INC.20190830A68.02137.9731.1372.59106.8565.38
EXIiShares Glob20190830ETF14.868.408.207.750.200.64
EXKEndeavour Si20190830A37.9234.7116.0113.1518.6921.55
EXLSExlService H20190830A30.9514.815.025.979.798.84
EXPEagle Materi20190830A14.565.591.932.503.663.09
EXPDExpeditors I20190830A6.3910.84-0.80-2.3011.6313.13
EXPEExpedia Grou20190830A3.745.130.080.485.054.65
EXPIeXp World Ho20190830A52.3538.2823.1724.1915.1014.09
EXPOExponent Inc20190830A21.188.683.833.414.865.27
EXPRExpress, Inc20190830A46.3936.2019.7421.5816.4014.55
EXRExtra Space20190830A4.843.820.442.373.371.44
EXTNExterran Cor20190830A35.7517.104.714.8812.4012.22
EXTRExtreme Netw20190830A15.8517.916.837.6511.0910.29
EYENational Vis20190830A15.057.595.065.772.531.83
EYEGEyegate Phar20190830A476.66350.04220.14255.23129.9094.81
EYENEyenovia, In20190830A217.84158.7986.1086.1072.6972.69
EYESSecond Sight20190830A223.6265.8458.1531.717.6934.13
EYLDCambria Emer20190830ETF29.3776.7276.7276.720.000.00
EYPTEyePoint Pha20190830A90.0451.8916.2222.3035.6629.59
EZAiShares MSCI20190830ETF12.645.733.994.521.741.21
EZJProShares Ul20190830ETF55.90
EZMWisdomTree U20190830ETF7.343.762.773.470.990.29
EZPWEzcorp Inc20190830A34.4833.5722.7522.5310.8211.04
EZUiShare MSCI20190830ETF2.647.336.156.391.180.94
FFord Motor C20190830A10.928.122.183.045.945.08
FAARFirst Trust20190830ETF37.8017.4418.8917.44-1.460.00
FABFirst Trust20190830ETF23.1011.5712.1711.60-0.59-0.02
FADFirst Trust20190830ETF28.008.227.617.610.610.61
FAFFirst Americ20190830A6.805.153.063.382.081.77
FALNiShares Fall20190830ETF23.1613.8111.9211.891.891.92
FAMIFarmmi, Inc.20190830A1659.32361.09-4.56-4.56365.65365.65
FANFirst Trust20190830ETF21.0023.5823.6823.58-0.100.00
FANGDiamondback20190830A8.569.192.812.936.386.26
FARMFarmer Bros20190830A62.1521.8511.3911.9210.469.93
FAROFaro Technol20190830A69.0532.2615.9519.9916.3112.26
FASDirexion Dai20190830ETF9.115.501.821.643.673.85
FASTFastenal Co20190830A3.585.992.321.953.674.04
FATFAT Brands I20190830A593.67495.22478.49485.1116.7310.11
FATEFate Therape20190830A31.1324.50-5.15-3.0029.6527.50
FAUSFirst Trust20190830ETF40.13
FAZDirexion Dai20190830ETF8.715.792.210.753.585.03
FBFacebook, In20190830A1.501.460.420.451.041.00
FBCFlagstar Ban20190830A18.7616.392.7711.1313.635.26
FBGXUBS AG FI En20190830ETN85.2143.8435.7125.738.1318.12
FBHSFORTUNE BRAN20190830A6.994.781.620.613.164.18
FBIOFortress Bio20190830A82.8363.3536.9642.4026.3920.96
FBIZFirst Busine20190830A83.91149.2750.9949.6898.2899.59
FBKFB Financial20190830A52.7827.0420.3020.276.756.78
FBMFoundation B20190830A23.2916.464.294.6712.1711.79
FBMSFirst Bancsh20190830A118.7953.6338.1739.6515.4613.98
FBNCFirst Bancor20190830A33.5816.138.929.047.217.09
FBNDFidelity Tot20190830ETF4.942.772.742.690.030.08
FBPFirst BanCor20190830A11.0010.391.531.228.869.17
FBSSFauquier Ban20190830A60.8137.7427.3227.3210.4110.41
FBTFirst Trust20190830ETF10.858.506.778.051.740.46
FBZFirst Trust20190830ETF43.7335.8127.0020.298.8115.52
FCFranklin Cov20190830A88.1859.5949.9350.539.669.05
FCAFirst Trust20190830ETF113.09100.6586.8599.8613.800.79
FCALFirst Trust20190830ETF24.1917.046.823.4310.2213.61
FCANFirst Trust20190830ETF17.86
FCAPFirst Capita20190830A66.90483.25490.96513.82-7.71-30.58
FCAUFIAT CHRYSLE20190830A7.696.880.891.275.985.60
FCBCFirst Commun20190830A194.5364.0062.3162.891.671.09
FCBPFirst Choice20190830A304.98203.74203.74203.740.000.00
FCCOFirst Commun20190830A511.85181.36181.36181.360.000.00
FCCY1st Constitu20190830A286.19150.38150.38150.380.000.00
FCEFFirst Trust20190830ETF40.9229.0010.2510.3718.7518.63
FCELFuelCell Ene20190830A62.4752.1135.6339.7316.4812.37
FCFFirst Common20190830A9.4513.738.588.015.155.73
FCFSFirstCash, I20190830A37.7811.626.226.685.404.94
FCGFirst Trust20190830ETF9.659.112.933.796.185.33
FCNFTI Consulti20190830A15.275.881.500.674.385.21
FCNCAFirst Citize20190830A48.2922.9816.1518.186.834.80
FCOMFidelity MSC20190830ETF10.734.984.473.750.511.21
FCORFidelity Cor20190830ETF6.984.774.494.680.280.09
FCPTFour Corners20190830A10.804.791.852.632.942.16
FCTRFirst Trust20190830ETF21.1018.5817.8718.280.720.30
FCVTFirst Trust20190830ETF24.9718.1617.3218.190.84-0.03
FCXFreeport-McM20190830A10.9513.708.179.225.534.50
FDBCFidelity D &20190830A535.42297.18274.84273.9422.3523.25
FDDFirst Trust20190830ETF9.256.295.395.370.900.92
FDEFFirst Defian20190830A47.5725.2711.3311.6013.9413.67
FDEMFidelity Tar20190830ETF19.9175.4175.4175.410.000.00
FDEVFidelity Tar20190830ETF17.5795.8084.5084.5011.3011.30
FDHYFidelity Hig20190830ETF25.2232.2010.6112.6921.5919.51
FDISFidelity MSC20190830ETF7.0410.105.293.074.807.03
FDIVFirst Trust20190830ETF17.578.557.857.850.700.70
FDLFirst Trust20190830ETF4.563.343.173.110.170.23
FDLOFidelity Low20190830ETF6.2212.2412.0611.970.180.27
FDMFirst Trust20190830ETF15.047.886.687.691.200.19
FDMOFidelity Mom20190830ETF9.565.750.995.294.760.46
FDNFirst Trust20190830ETF4.404.763.574.291.190.47
FDNIFirst Trust20190830ETF105.1472.3372.3372.330.000.00
FDPFresh Del Mo20190830A25.308.98-7.682.9416.666.04
FDRRFidelity Div20190830ETF21.0214.178.608.685.575.50
FDSFactset Rese20190830A12.266.342.762.783.573.56
FDTFirst Trust20190830ETF14.3414.4113.8813.970.530.44
FDTSFirst Trust20190830ETF116.41110.80110.80110.800.000.00
FDUSFidus Invest20190830A21.4912.701.252.8411.459.86
FDVVFidelity Hig20190830ETF17.028.608.188.180.420.42
FDXFedEx Corpor20190830A4.964.300.881.903.422.41
FEFirstEnergy20190830A2.264.200.750.753.453.45
FEIMFrequency El20190830A266.94194.35165.47165.8728.8828.48
FELEFranklin Ele20190830A31.2815.689.568.526.127.16
FEMFirst Trust20190830ETF10.867.443.805.223.642.22
FEMBFirst Trust20190830ETF13.3319.18-6.26-11.6625.4430.84
FEMSFirst Trust20190830ETF67.4328.6828.6828.680.000.00
FENCFennec Pharm20190830A456.54625.71307.84323.49317.87302.22
FENYFidelity MSC20190830ETF6.825.594.925.060.670.53
FEPFirst Trust20190830ETF25.9710.6210.7510.70-0.13-0.07
FETFORUM ENERGY20190830A72.3055.2033.0734.9022.1320.30
FEULCredit Suiss20190830ETN
FEUZFirst Trust20190830ETF121.6161.0724.1824.1836.8936.89
FEXFirst Trust20190830ETF3.502.251.872.000.380.25
FEYEFireEye, Inc20190830A8.5522.7316.2017.146.535.65
FEZSPDR EURO ST20190830ETF2.732.470.110.372.362.09
FFFuture Fuel20190830A42.6418.365.836.9212.5411.44
FFBCFirst Financ20190830A15.507.563.554.044.013.52
FFBWFFBW, Inc. C20190830A72.8950.1950.1950.190.000.00
FFEUBarclays ETN20190830ETN74.8474.3274.3874.35-0.06-0.03
FFGFBL Financia20190830A145.1950.5540.1747.1110.383.44
FFHGFormula Foli20190830ETF67.2046.1550.6550.58-4.50-4.43
FFHLFuwei Films20190830A210.57191.27125.19141.7366.0749.54
FFICFlushing Fin20190830A27.9211.684.504.867.647.28
FFINFirst Financ20190830A18.9633.991.851.9032.1432.09
FFIUUVA Unconstr20190830ETF33.5430.8132.3532.35-1.54-1.54
FFIVF5 Networks20190830A8.804.331.231.443.102.89
FFNWFirst Financ20190830A102.4583.5651.0070.6432.5612.92
FFRFirst Trust20190830ETF46.434.294.204.290.090.00
FFSGFormulaFolio20190830ETF43.0927.7125.5726.172.151.54
FFTGFormulaFolio20190830ETF41.5526.1226.1226.120.000.00
FFTIFormulaFolio20190830ETF12.918.357.327.171.031.18
FFTYInnovator IB20190830ETF7.905.245.055.630.19-0.39
FFWMFirst Founda20190830A31.0214.735.234.429.5010.31
FGFGL Holdings20190830A13.5211.435.186.266.255.17
FGBIFIRST GUARAN20190830A739.38381.29248.71342.91132.5838.38
FGDFirst Trust20190830ETF14.219.248.548.910.700.33
FGENFibroGen, In20190830A26.3314.054.746.339.317.72
FGMFirst Trust20190830ETF20.297.58-25.56-25.5633.1433.14
FHBFirst Hawaii20190830A6.538.071.691.986.386.10
FHKFirst Trust20190830ETF98.52139.99138.89135.041.104.95
FHLCFidelity MSC20190830ETF5.224.754.334.370.420.38
FHNFirst Horizo20190830A6.396.182.392.193.793.99
FIFRANKS INTER20190830A24.9820.785.585.4515.2015.33
FIBKFirst Inters20190830A17.385.571.542.204.023.37
FIBRiShares Edge20190830ETF6.854.244.203.810.040.43
FICOFair Isaac C20190830A21.148.012.383.015.635.00
FIDFirst Trust20190830ETF23.136.676.676.670.000.00
FIDIFidelity Int20190830ETF39.7121.154.5519.6516.601.50
FIDUFidelity MSC20190830ETF6.718.603.553.525.055.08
FIEEFI Enhanced20190830ETN140.0599.84103.82103.42-3.98-3.58
FIHDUBS AG FI En20190830ETN108.8345.7145.0844.520.631.19
FILLiShares MSCI20190830ETF36.7815.192.042.0413.1513.15
FINXGlobal X Fun20190830ETF23.269.057.347.421.711.63
FISFidelity Nat20190830A3.319.030.620.808.418.22
FISIFinancial In20190830A63.7726.0521.5220.934.525.12
FISRSPDR SSGA Fi20190830ETF13.5310.1810.1410.180.040.00
FISVFiserv Inc20190830A2.834.320.991.203.343.13
FITFitbit, Inc.20190830A32.5026.3517.0917.349.269.00
FITBFifth Third20190830A3.844.572.353.152.231.44
FITESPDR S&P Ken20190830ETF21.6111.4310.0111.431.430.00
FIVAFidelity Int20190830ETF67.4990.13112.9586.82-22.823.31
FIVEFive Below,20190830A12.688.972.394.326.584.65
FIVGDefiance Nex20190830ETF11.4627.670.0727.4127.680.34
FIVNFIVE9, INC.20190830A18.0416.312.513.0813.8013.23
FIWFirst Trust20190830ETF10.697.436.756.840.680.58
FIXComfort Syst20190830A14.114.900.911.243.993.66
FIXDFirst Trust20190830ETF8.192.822.472.590.350.23
FIXXHomology Med20190830A82.1431.8410.8715.3120.9716.53
FIZZNational Bev20190830A22.138.24-2.47-0.8010.719.04
FJPFirst Trust20190830ETF39.3314.5514.4914.730.06-0.18
FKOFirst Trust20190830ETF78.92
FKUFirst Trust20190830ETF59.0530.3730.3730.370.000.00
FLFoot Locker,20190830A4.643.440.600.872.842.57
FLAGFLAG-Forensi20190830ETF58.49132.85115.25115.5117.5917.34
FLATiPath US Tre20190830ETF85.0376.3176.3176.310.000.00
FLAUFranklin FTS20190830ETF13.2715.388.099.717.295.67
FLAXFranklin FTS20190830ETF77.4617.0223.6021.48-6.58-4.46
FLBLFranklin Lib20190830ETF29.1112.4012.4012.400.000.00
FLBRFranklin FTS20190830ETF40.3513.4114.0313.41-0.620.00
FLCAFranklin FTS20190830ETF16.0032.4332.4332.430.000.00
FLCHFranklin FTS20190830ETF66.3633.0730.1630.822.912.25
FLCOFranklin Lib20190830ETF22.2414.7514.7514.750.000.00
FLDMFluidigm Cor20190830A25.8829.9332.1533.18-2.22-3.24
FLDRFidelity Low20190830ETF2.341.681.681.680.000.00
FLEEFranklin FTS20190830ETF10.028.998.998.990.000.00
FLEHFranklin FTS20190830ETF17.014.264.264.260.000.00
FLEUBarclays ETN20190830ETN115.50122.72122.72122.720.000.00
FLEXFlex Ltd. Or20190830A10.4913.511.270.7212.2712.83
FLFRFranklin FTS20190830ETF12.4714.9712.2414.972.720.00
FLGBFranklin FTS20190830ETF21.6218.0917.5517.550.540.54
FLGECredit Suiss20190830ETN52.9634.9425.4628.819.476.13
FLGRFranklin FTS20190830ETF12.9615.8217.0615.82-1.240.00
FLGTFulgent Gene20190830A147.0989.5460.6969.0328.8520.51
FLHKFranklin FTS20190830ETF22.3044.0267.8267.82-23.80-23.80
FLHYFranklin Lib20190830ETF33.8837.5741.3841.38-3.81-3.81
FLIAFranklin Lib20190830ETF33.5811.50-1.920.0013.4211.50
FLICFirst of Lon20190830A30.3923.885.105.4118.7818.47
FLINFranklin FTS20190830ETF30.0414.9811.7212.743.252.24
FLIRFlir Systems20190830A6.7510.110.390.289.729.83
FLIYFranklin FTS20190830ETF12.874.564.234.560.330.00
FLJHFranklin FTS20190830ETF113.8061.0661.0661.060.000.00
FLJPFranklin FTS20190830ETF14.2913.919.539.724.394.20
FLKRFranklin FTS20190830ETF111.0219.7819.7819.780.000.00
FLLFull House R20190830A610.85458.08390.48390.4867.5967.59
FLLAFranklin FTS20190830ETF21.5568.3468.3468.340.000.00
FLLVFranklin Lib20190830ETF10.1031.1430.1527.190.983.95
FLMFirst Trust20190830ETF48.7941.03-27.08-27.0868.1168.11
FLMBFranklin Lib20190830ETF18.7217.0417.0417.040.000.00
FLMIFranklin Lib20190830ETF19.3519.3419.3419.340.000.00
FLMNFalcon Miner20190830A70.3854.1329.7731.6424.3622.48
FLMXFranklin FTS20190830ETF24.9613.911.661.6312.2512.28
FLNFirst Trust20190830ETF52.7029.1528.6528.650.500.50
FLNGFLEX LNG Ltd20190830A268.33225.03225.03225.030.000.00
FLNTFluent, Inc.20190830A49.6836.6213.6011.0423.0225.58
FLOFlowers Food20190830A4.603.900.441.153.462.75
FLOTiShares Floa20190830ETF1.961.520.981.030.520.48
FLOWSPX FLOW, In20190830A22.8837.204.965.3532.2431.85
FLQDFranklin Lib20190830ETF21.5011.6811.1511.680.530.00
FLQEFranklin Lib20190830ETF62.0037.1846.8337.18-9.660.00
FLQGFranklin Lib20190830ETF31.8332.4112.97-9.7319.4442.14
FLQHFranklin Lib20190830ETF32.3656.9056.9056.900.000.00
FLQLFranklin Lib20190830ETF7.107.117.047.020.070.09
FLQMFranklin Lib20190830ETF12.766.682.312.684.373.99
FLQSFranklin Lib20190830ETF22.8422.0322.0322.030.000.00
FLRFluor Corpor20190830A7.896.323.053.523.272.81
FLRNSPDR Bloombe20190830ETF3.312.242.192.240.050.00
FLRTPacific Glob20190830ETF95.4723.5764.2823.57-40.710.00
FLRUFranklin FTS20190830ETF51.2835.0140.4335.01-5.430.00
FLSFlowserve Co20190830A7.7916.601.925.1114.6711.49
FLSAFranklin FTS20190830ETF32.5626.4626.4626.460.000.00
FLSWFranklin FTS20190830ETF28.2814.8311.9811.982.852.85
FLTFleetCor Tec20190830A9.614.941.902.383.042.56
FLTBFidelity Lim20190830ETF6.873.953.953.950.000.00
FLTRVanEck Vecto20190830ETF4.084.874.874.870.000.00
FLTWFranklin FTS20190830ETF132.4565.1765.1765.170.000.00
FLWS1-800-FLOWER20190830A17.459.744.315.075.434.68
FLXNFlexion Ther20190830A23.9218.227.177.9811.0510.24
FLXSFlexsteel In20190830A184.80147.20117.84120.2729.3526.93
FLZAFranklin FTS20190830ETF34.0931.2731.2731.270.000.00
FMiShares MSCI20190830ETF46.2325.2323.9924.911.240.32
FMAOFarmers & Me20190830A210.94283.80281.18281.792.622.01
FMATFidelity MSC20190830ETF10.684.504.254.120.250.38
FMBFirst Trust20190830ETF7.633.583.303.450.280.13
FMBHFirst Mid Ba20190830A79.9133.2729.1230.154.153.12
FMBIFirst Midwes20190830A10.4529.514.525.1324.9924.39
FMCFMC Corporat20190830A6.105.340.460.694.884.65
FMCIForum Merger20190830A22.189.909.909.900.000.00
FMFFirst Trust20190830ETF94.0138.2038.2038.200.000.00
FMHIFirst Trust20190830ETF38.2429.2429.2429.240.000.00
FMKFirst Trust20190830ETF40.378.105.238.102.870.00
FMNBFarmers Nati20190830A94.6338.7316.3030.2622.438.46
FNFabrinet20190830A16.426.482.032.304.454.19
FNBF.N.B. Corp20190830A9.4220.020.68-0.2919.3420.32
FNCBFNCB Bancorp20190830A284.96225.52217.73216.717.798.81
FNCLFidelity MSC20190830ETF3.677.266.596.860.670.40
FNDFloor & Deco20190830A9.506.521.462.835.063.69
FNDASchwab Funda20190830ETF6.744.561.972.452.592.12
FNDBSchwab Funda20190830ETF14.3912.673.013.479.659.20
FNDCSchwab Funda20190830ETF13.094.521.074.293.460.23
FNDESchwab Funda20190830ETF8.604.385.314.20-0.930.18
FNDFSchwab Funda20190830ETF4.733.801.041.722.772.08
FNDXSchwab Funda20190830ETF4.693.524.463.35-0.930.17
FNFFidelity Nat20190830A4.523.862.161.991.701.86
FNGDMicroSectors20190830ETN15.1612.6810.748.701.943.98
FNGOMicroSectors20190830ETN28.4026.7626.7626.760.000.00
FNGUMicroSectors20190830ETN15.5813.813.982.899.8310.92
FNGZMicroSectors20190830ETN25.3826.29-19.74-19.7446.0346.03
FNHCFedNat Holdi20190830A121.2752.3728.1128.9624.2623.41
FNIFirst Trust20190830ETF9.0210.049.959.010.091.03
FNJNFinjan Holdi20190830A96.4867.6465.4762.822.174.82
FNKFirst Trust20190830ETF37.8819.9019.9019.900.000.00
FNKOFunko, Inc.20190830A15.1311.752.593.409.168.34
FNLCFirst Bancor20190830A267.78109.9599.57110.6610.39-0.71
FNVFranco-Nevad20190830A6.504.041.131.592.912.45
FNWBFirst Northw20190830A63.5336.0426.7426.749.299.30
FNXFirst Trust20190830ETF10.836.276.956.73-0.68-0.46
FNYFirst Trust20190830ETF32.3117.3616.0517.161.310.20
FOCSFocus Financ20190830A41.0420.3512.0114.928.345.43
FOEFerro Corpor20190830A17.3112.695.294.457.428.27
FOLDAmicus Thera20190830A11.5437.8827.0528.0010.8510.13
FONRFonar Corpor20190830A111.6970.7755.9055.3914.8815.38
FORForestar Gro20190830A235.8274.2643.8450.2130.4124.04
FORDForward Indu20190830A163.19119.6898.2098.2021.4821.48
FORKFuling Globa20190830A362.76152.80103.0198.4349.8054.38
FORMFormFactor I20190830A21.5124.8310.2510.4114.5814.42
FORRForrester Re20190830A37.9412.700.151.1212.5411.57
FOSLFossil Group20190830A12.7711.100.251.8210.859.28
FOVLiShares Focu20190830ETF17.07
FOXFox Corporat20190830A3.573.522.811.940.721.58
FOXAFox Corporat20190830A3.394.69-0.240.124.944.57
FOXFFox Factory20190830A28.4611.914.934.706.987.21
FPAFirst Trust20190830ETF96.6084.9284.9284.920.000.00
FPACFar Point Ac20190830A107.4996.7196.7196.710.000.00
FPAYFlexShopper,20190830A153.1487.6028.5228.8459.0758.76
FPEFirst Trust20190830ETF5.215.254.504.880.780.38
FPEIFirst Trust20190830ETF27.6722.1922.9923.57-0.80-1.38
FPHFive Point H20190830A42.1130.2813.8114.1116.4716.17
FPIFarmland Par20190830A38.1221.448.7911.2312.6410.21
FPRXFive Prime T20190830A46.0034.3813.5215.1020.8619.28
FPXFirst Trust20190830ETF4.983.360.181.123.192.24
FPXEFirst Trust20190830ETF15.76
FPXIFirst Trust20190830ETF128.49168.26168.26168.260.000.00
FQALFidelity Qua20190830ETF10.142.812.802.810.000.00
FRFirst Indust20190830A8.143.661.281.512.382.15
FRAFFranklin Fin20190830A166.51101.7071.3375.5830.3726.13
FRAKVanEck Vecto20190830ETF40.4131.6327.8327.833.803.80
FRANFrancesca''s20190830A137.6760.8226.8339.6633.9921.15
FRBAFirst Bank20190830A584.74221.60221.60221.600.000.00
FRBKRepublic Fir20190830A57.0941.8825.1425.3316.7516.55
FRCFirst Republ20190830A5.182.791.020.221.782.57
FRDFriedman Ind20190830A230.94145.77128.40133.3017.3812.47
FRDMFreedom 10020190830ETF28.6324.925.936.2718.9818.65
FRELFidelity MSC20190830ETF4.924.343.723.580.620.76
FRGIFiesta Resta20190830A24.6119.414.604.9014.8114.51
FRIFirst Trust20190830ETF5.9710.405.287.675.122.73
FRLGLarge Cap Gr20190830ETN63.2836.1935.7435.740.440.44
FRMEFirst Mercha20190830A19.3013.083.900.339.1812.74
FROFrontline Lt20190830A12.9910.735.313.425.427.31
FRPHFRP Holdings20190830A157.5795.3084.8785.9310.439.37
FRPTFreshpet, In20190830A25.0615.234.026.4111.218.82
FRTFederal Real20190830A8.324.742.632.762.111.98
FRTAForterra, In20190830A57.7634.8011.6912.4023.1122.41
FSBFranklin Fin20190830A39.6224.1017.1119.476.994.63
FSBCFSB Bancorp,20190830A196.61
FSBWFS Bancorp,20190830A100.2342.3041.1641.141.141.16
FSCTForeScout Te20190830A22.6723.1217.4217.535.705.59
FSEAFirst Seacoa20190830A77.92898.8243.7543.75855.07855.07
FSFGFirst Saving20190830A181.4394.6295.4495.44-0.82-0.82
FSIFlexible Sol20190830A327.45268.54268.03253.050.5115.49
FSKFS KKR Capit20190830A18.0632.9911.9112.2721.0820.74
FSLRFirst Solar,20190830A11.137.332.724.154.613.19
FSLYFastly, Inc.20190830A24.9518.7510.1413.218.615.55
FSMFORTUNA Silv20190830A24.2422.535.9410.3716.5812.15
FSMBFirst Trust20190830ETF18.558.829.209.34-0.37-0.51
FSMDFidelity Sma20190830ETF25.4614.167.317.316.856.85
FSPFranklin Str20190830A24.3814.278.438.375.845.90
FSSFederal Sign20190830A11.475.172.253.012.922.15
FSTAFidelity MSC20190830ETF5.473.461.291.772.181.69
FSTRFoster (Lb)20190830A119.5178.4325.7127.5452.7250.89
FSVFirstService20190830A42.6830.7222.7523.537.977.19
FSZFirst Trust20190830ETF38.3526.3725.4126.170.960.20
FTAFirst Trust20190830ETF4.203.482.533.250.950.23
FTAGFirst Trust20190830ETF47.0431.1831.1831.180.000.00
FTAIFortress Tra20190830A18.539.905.306.034.603.87
FTCFirst Trust20190830ETF8.253.973.783.830.190.14
FTCHFarfetch Lim20190830A18.0717.264.019.8913.257.36
FTCSFirst Trust20190830ETF3.113.204.793.29-1.59-0.09
FTDRfrontdoor, i20190830A26.418.314.585.453.732.86
FTECFidelity MSC20190830ETF3.554.771.721.823.052.95
FTEKFuel Tech, I20190830A321.90266.82265.35266.291.470.53
FTFTFuture FinTe20190830A219.01191.60162.82168.1328.7823.47
FTGCFirst Trust20190830ETF31.2030.1926.0726.874.113.32
FTHIFirst Trust20190830ETF30.5627.8428.4327.72-0.590.11
FTITechnipFMC p20190830A4.073.391.351.062.042.33
FTKFlotek Indus20190830A50.2139.9827.5030.6412.469.31
FTLBFirst Trust20190830ETF40.4417.4520.1017.45-2.650.00
FTLSFirst Trust20190830ETF11.299.329.299.300.030.02
FTNTFortinet, In20190830A6.504.510.871.503.643.01
FTRFrontier Com20190830A34.4835.4622.4323.6613.0311.80
FTRIFirst Trust20190830ETF115.5170.0323.3970.0346.650.00
FTSFortis Inc.20190830A2.642.660.200.602.462.06
FTSDFranklin Lib20190830ETF11.0041.717.157.1534.5634.56
FTSIFTS Internat20190830A61.4139.2131.8230.217.399.00
FTSLFirst Trust20190830ETF3.092.511.491.401.021.12
FTSMFirst Trust20190830ETF1.672.051.961.970.090.09
FTVFortive Corp20190830A4.342.500.500.622.001.89
FTXDFirst Trust20190830ETF31.1720.3320.3320.330.000.00
FTXGFirst Trust20190830ETF27.676.31-0.20-0.216.516.52
FTXHFirst Trust20190830ETF56.3622.3322.3322.330.000.00
FTXLFirst Trust20190830ETF57.2328.0024.9726.633.031.38
FTXNFirst Trust20190830ETF32.8826.8724.2024.202.672.67
FTXOFirst Trust20190830ETF9.076.804.534.472.262.32
FTXRFirst Trust20190830ETF9.425.698.868.86-3.16-3.16
FUDE-TRACS UBS20190830ETN306.96818.37818.37818.370.000.00
FUEAB Svensk Ek20190830ETN1573.86
FULH.B. Fuller20190830A15.457.471.651.545.825.93
FULCFulcrum Ther20190830A518.42194.67173.61174.0021.0620.67
FULTFulton Finan20190830A6.6310.551.292.789.267.77
FUMBFirst Trust20190830ETF14.9122.0614.6914.697.377.37
FUNCedar Fair,20190830A18.6210.442.785.687.664.76
FUNCFirst United20190830A97.6661.9528.7626.0933.1935.86
FUNDSprott Focus20190830A48.9151.1446.3649.284.781.86
FUSBFirst US Ban20190830A65.39167.18161.50161.505.675.67
FUTProShares Ma20190830ETF37.4310.788.338.332.452.45
FUTYFidelity MSC20190830ETF5.513.915.265.83-1.35-1.91
FUVArcimoto, In20190830A186.52143.5578.2693.5165.2950.04
FVFirst Trust20190830ETF10.7920.639.709.6310.9211.00
FVALFidelity Val20190830ETF22.9720.3613.9318.536.421.87
FVCFirst Trust20190830ETF16.987.927.217.200.710.72
FVCBFVCBankcorp,20190830A89.59103.6635.0235.2068.6468.46
FVDFirst Trust20190830ETF3.1910.639.7810.180.860.45
FVEFive Star Se20190830A404.06379.07323.39323.2955.6855.78
FVLFirst TrustV20190830ETF18.0523.0222.9222.820.100.19
FVRRFiverr Inter20190830A68.8942.2515.4417.9526.8124.31
FWDBAdvisorShare20190830ETF82.1522.8722.8722.870.000.00
FWONALiberty Medi20190830A21.5111.702.142.639.569.07
FWONKLiberty Medi20190830A13.2712.918.497.674.425.24
FWRDForward Air20190830A14.465.711.811.953.903.76
FXDFirst Trust20190830ETF3.781.680.941.280.740.39
FXGFirst Trust20190830ETF7.437.564.184.223.383.33
FXHFirst Trust20190830ETF7.304.724.854.40-0.130.32
FXIiShares Chin20190830ETF2.562.190.941.041.251.15
FXLFirst Trust20190830ETF6.205.905.495.160.400.73
FXNFirst Trust20190830ETF16.9715.8313.0213.632.802.20
FXNCFIRST NATL C20190830A1022.22863.73863.73863.730.000.00
FXOFirst Trust20190830ETF6.305.104.033.701.071.40
FXPProShares Ul20190830ETF3.843.160.880.502.282.66
FXRFirst Trust20190830ETF5.7016.2812.2415.494.040.79
FXUFirst Trust20190830ETF5.036.296.146.090.150.20
FXZFirst Trust20190830ETF9.226.544.534.402.002.14
FYCFirst Trust20190830ETF14.136.054.835.241.220.80
FYLDCambria Fore20190830ETF57.6135.0135.0135.010.000.00
FYTFirst Trust20190830ETF52.7517.0516.9416.940.100.10
FYXFirst Trust20190830ETF11.956.375.815.890.570.49
GGENPACT LIMI20190830A4.973.441.752.191.681.25
GAACambria Glob20190830ETF21.038.297.927.920.380.38
GABCGerman Ameri20190830A36.4522.348.009.9314.3412.41
GAIAGaia, Inc. C20190830A108.8953.0921.3522.8631.7430.23
GAINGladstone In20190830A24.5117.8515.6513.662.214.19
GALSPDR SSgA Gl20190830ETF42.2925.6325.5025.500.140.14
GALTGalectin The20190830A57.3074.4432.0431.1842.4043.25
GAMRETFMG Video20190830ETF34.3538.3238.1438.240.180.08
GARSGarrison Cap20190830A27.3715.8314.1913.991.631.83
GASSStealthGas,20190830A78.7636.5333.0033.133.533.39
GATXGATX Corpora20190830A20.157.131.722.675.414.46
GAZiPath Series20190830ETN125.03394.19-170.91-172.31565.10566.50
GBCIGlacier Banc20190830A11.085.482.923.402.562.08
GBDCGolub Capita20190830A14.5310.024.245.785.784.28
GBFiShares Gove20190830ETF9.024.884.064.060.820.82
GBILGoldman Sach20190830ETF1.000.640.640.640.000.00
GBLGAMCO Invest20190830A172.6654.60-27.5527.2082.1527.41
GBLIGlobal Indem20190830A248.48112.17101.41101.7210.7510.45
GBRNew Concept20190830A277.49239.19142.40142.4096.7996.79
GBTGlobal Blood20190830A28.8412.736.487.316.255.41
GBUYGoldman Sach20190830ETF12.8810.9510.277.740.683.21
GBXThe Greenbri20190830A17.9012.816.447.926.374.95
GCAPGain Capital20190830A51.8235.4320.8323.0514.6012.38
GCBCGreene Count20190830A366.50331.19190.53190.53140.66140.66
GCEClaymore/Rob20190830ETN1916.581239.111239.111239.110.000.00
GCIGannett Co.,20190830A9.9110.036.446.473.603.57
GCOGenesco Inc.20190830A21.468.440.980.677.467.77
GCOWPacer Global20190830ETF44.3023.6523.3723.370.280.28
GCPGCP Applied20190830A14.805.731.881.943.843.79
GDGeneral Dyna20190830A5.663.741.481.932.261.81
GDATGoldman Sach20190830ETF11.7916.6212.208.044.428.58
GDDYGoDaddy Inc20190830A7.204.642.402.562.252.08
GDENGolden Enter20190830A48.2425.567.6310.5717.9314.98
GDNAGoldman Sach20190830ETF13.1017.9812.1311.835.856.15
GDOTGreen Dot Co20190830A18.346.544.813.121.733.43
GDPGoodrich Pet20190830A227.84100.0779.1681.7120.9118.36
GDVDPrincipal Ac20190830ETF51.94103.93103.93103.930.000.00
GDXVanEck Vecto20190830ETF3.365.561.023.074.542.49
GDXJVanEck Vecto20190830ETF2.502.320.240.032.082.29
GEGeneral Elec20190830A12.189.525.025.074.504.45
GECGreat Elm Ca20190830A612.52391.59388.51388.513.083.08
GECCGreat Elm Ca20190830A126.2692.5780.2469.9612.3322.61
GEFGreif, Inc.20190830A21.9617.930.871.1517.0616.78
GEFBGreif, Inc.20190830A186.58100.5282.3785.3018.1415.21
GELGenesis Ener20190830A12.887.020.852.526.174.49
GEMGoldman Sach20190830ETF17.8333.0233.3933.42-0.38-0.40
GENGenesis Heal20190830A120.6099.8469.5467.2530.3032.60
GENCGencor Indus20190830A172.75118.07104.19104.5813.8913.49
GENYPrincipal Mi20190830ETF190.3749.3549.3549.350.000.00
GEOThe GEO Grou20190830A15.218.37-0.271.048.647.33
GEOSGeospace Tec20190830A99.2848.0432.8734.4115.1613.63
GERNGeron Corp20190830A72.5959.8533.7635.7126.0924.14
GESGuess?, Inc.20190830A7.958.203.553.824.654.38
GEVOGevo, Inc.20190830A75.2054.7741.7441.7713.0313.00
GFEDGuaranty Fed20190830A366.0967.4042.3944.0725.0123.33
GFFGriffon Corp20190830A26.6518.101.662.1916.4415.91
GFINGoldman Sach20190830ETF12.7930.8524.1023.396.747.45
GFNGeneral Fina20190830A159.76115.5487.5888.1327.9627.41
GGGGraco Inc20190830A7.734.460.590.813.873.65
GHGuardant Hea20190830A18.6620.654.7911.3815.869.27
GHLGreenhill &20190830A26.1514.010.512.3413.5011.67
GHMGraham Corpo20190830A136.18112.9892.38106.9720.606.01
GHSIGuardion Hea20190830A64.6457.9249.9951.907.936.02
GHYBGoldman Sach20190830ETF14.749.649.919.12-0.270.52
GHYGiShares US &20190830ETF21.5418.6712.7913.855.894.82
GIBCGI Inc.20190830A4.924.08-2.11-2.056.196.13
GIFIGulf Island20190830A92.3449.6414.5019.7535.1429.88
GIGBGoldman Sach20190830ETF7.802.78-1.020.153.802.63
GIGESoFi Gig Eco20190830ETF45.7427.2427.2427.240.000.00
GIGMGigaMedia Lt20190830A309.42296.47296.38296.470.090.00
GIISPDR S&P Glo20190830ETF11.306.816.586.580.220.23
GIIIG-Iii Appare20190830A15.1324.47-0.43-0.2224.9024.70
GILGildan Activ20190830A4.345.330.842.344.493.00
GILDGilead Scien20190830A2.264.340.940.903.413.45
GILTGilat Satell20190830A97.69148.09211.70211.93-63.61-63.84
GISGeneral Mill20190830A2.122.230.861.681.370.55
GIXGigCapital2,20190830A17.638.432.966.695.471.75
GKOSGlaukos Corp20190830A16.289.675.005.694.673.98
GLGlobe Life I20190830A5.982.801.331.561.471.25
GLADGladstone Ca20190830A18.4712.8410.3810.932.461.91
GLBSGlobus Marit20190830A131.55111.8974.0472.1237.8539.77
GLBYWisdomTree Y20190830ETF45.9716.1916.1916.190.000.00
GLBZGlen Burnie20190830A66.4528.5028.5028.500.000.00
GLDDGreat Lakes20190830A13.5416.941.051.0815.8815.85
GLDICredit Suiss20190830ETF101.6986.9565.2065.2021.7521.75
GLGTD Holdings,20190830A364.49396.84266.75266.75130.09130.09
GLIBAGCI Liberty,20190830A7.403.251.691.771.561.47
GLMDGalmed Pharm20190830A271.82175.86142.02151.9033.8423.97
GLNGGolar LNG Lt20190830A12.449.50-1.381.7810.887.72
GLOBGLOBANT S.A.20190830A18.929.443.805.415.654.03
GLOGGASLOG LTD20190830A22.4518.6011.7310.056.888.55
GLOPGASLOG PARTN20190830A22.5115.347.047.278.298.07
GLPGlobal Partn20190830A37.8217.0114.0214.412.992.60
GLPIGaming and L20190830A6.072.941.010.881.932.06
GLREGreenlight C20190830A31.6417.363.104.2314.2713.14
GLTGlatfelter20190830A23.0211.94-1.682.5213.639.42
GLUUGlu Mobile I20190830A23.7518.634.606.2914.0312.34
GLWCorning Inco20190830A3.654.020.911.253.112.77
GLYCGlycoMimetic20190830A75.7137.2335.7535.671.501.56
GMGeneral Moto20190830A2.772.651.08-0.231.572.87
GMANGoldman Sach20190830ETF13.2611.437.416.784.034.65
GMDAGamida Cell20190830A652.91333.76306.91330.6326.853.13
GMEGameStop Cor20190830A24.6519.8010.058.979.7210.79
GMEDGLOBUS MEDIC20190830A8.164.511.642.092.872.42
GMFSPDR S&P Eme20190830ETF25.225.945.945.940.000.00
GMHIGores Metrop20190830A119.5290.8990.8990.890.000.00
GMLPGolar LNG Pa20190830A32.5742.2923.9625.3018.3316.99
GMOGeneral Moly20190830A154.32362.04322.08341.4639.9620.58
GMOMCambria Glob20190830ETF21.2615.1715.9215.92-0.75-0.75
GMREGlobal Medic20190830A21.7711.135.066.046.075.10
GMSGMS Inc.20190830A15.5011.031.595.699.445.34
GNAFMicroSectors20190830ETN13.74
GNCGNC Holdings20190830A52.0549.5215.5617.3433.9632.18
GNCAGenocea Bios20190830A93.8556.8241.0540.1415.7716.68
GNEGENIE ENERGY20190830A31.6523.2815.9616.837.326.45
GNKGENCO SHIPPI20190830A30.5923.19-3.090.6726.2722.52
GNLGlobal Net L20190830A9.706.522.743.163.783.36
GNLNGreenlane Ho20190830A85.2046.8634.4635.8512.4011.01
GNMAiShares GNMA20190830ETF7.5912.094.684.687.407.40
GNMKGenMark Diag20190830A38.6924.8712.2612.6212.6212.25
GNOMGlobal X Gen20190830ETF25.4932.7933.5532.79-0.760.00
GNPXGenprex, Inc20190830A561.00323.84237.76237.7686.0886.08
GNRSPDR S&P Glo20190830ETF13.2214.1511.8211.792.342.36
GNRCGENERAC HOLD20190830A8.813.972.541.121.432.85
GNTXGentex Corp20190830A5.075.350.620.754.734.60
GNTYGuaranty Ban20190830A273.0883.7194.4083.27-10.690.44
GNUSGenius Brand20190830A354.38189.2075.1371.38114.07117.81
GNWGenworth Fin20190830A22.9024.3923.9321.080.463.31
GOGrocery Outl20190830A23.5112.176.508.345.673.83
GOATVanEck Vecto20190830ETF52.8195.1995.1995.190.000.00
GOAUUS Global GO20190830ETF28.1654.7252.7553.101.981.63
GOEXGlobal X Gol20190830ETF141.7568.9564.8865.994.072.95
GOGLGolden Ocean20190830A19.3115.655.116.7510.538.89
GOGOGogo Inc.20190830A27.7025.74-1.2910.9427.0414.81
GOLDBarrick Gold20190830A5.184.141.221.442.912.69
GOLFAcushnet Hol20190830A30.3012.608.939.053.673.55
GOODGladstone Co20190830A19.1710.7811.6811.20-0.90-0.42
GOOGAlphabet Inc20190830A6.794.381.852.372.532.01
GOOGLAlphabet Inc20190830A7.133.341.271.362.071.98
GOOSCanada Goose20190830A9.705.751.702.224.043.53
GOROGold Resourc20190830A29.7427.4515.8017.6111.649.84
GOSSGossamer Bio20190830A75.1534.7618.6822.9116.0711.85
GOVTiShares U.S.20190830ETF3.763.002.842.920.160.08
GPAQGordon Point20190830A24.6515.2311.4811.883.753.35
GPCGenuine Part20190830A4.783.820.751.003.072.82
GPIGroup 1 Auto20190830A44.3320.148.0611.3012.088.84
GPKGraphic Pack20190830A7.294.642.132.482.522.16
GPLGreat Panthe20190830A46.2244.3828.7428.5915.6415.79
GPMTGranite Poin20190830A6.778.293.855.154.453.16
GPNGlobal Payme20190830A5.483.680.651.703.031.98
GPORGulfport Ene20190830A41.8630.7713.8818.0316.8912.74
GPREGreen Plains20190830A19.2112.083.534.198.567.89
GPRKGEOPARK LIMI20190830A34.7010.80-1.620.3612.4210.44
GPROGoPro, Inc.20190830A26.4019.4711.5512.557.926.93
GPSThe Gap, Inc20190830A6.585.881.852.644.033.25
GPXGP Strategie20190830A127.4153.3531.8341.8521.5211.51
GQREFlexShares G20190830ETF9.256.846.226.110.620.74
GRAW.R. Grace &20190830A7.006.231.351.464.884.77
GRAFGraf Industr20190830A16.9016.37-56.21-56.2172.5872.58
GRBKGreen Brick20190830A30.6626.1013.7114.2712.3911.83
GRCThe Gorman-R20190830A77.8157.3231.8247.4625.509.86
GREKGlobal X MSC20190830ETF12.147.884.354.863.533.02
GRESIQ ARB Globa20190830ETF15.998.914.568.234.350.68
GRIDFirst Trust20190830ETF20.0119.2110.7819.138.440.08
GRIFGriffin Indu20190830A208.32167.33160.99162.616.344.72
GRINGrindrod Shi20190830A442.41124.632.7616.69121.88107.95
GRMNGarmin Ltd20190830A4.3210.562.108.658.451.91
GRNBVanEck Vecto20190830ETF19.0112.1211.8311.830.290.29
GRNQGreenpro Cap20190830A438.49207.55153.13153.1354.4254.42
GROWUS Global In20190830A222.17138.3354.8958.5283.4479.81
GRPNGroupon, Inc20190830A40.3129.1812.7312.8616.4516.32
GRTSGritstone On20190830A174.00106.0490.7489.4215.3016.62
GRUAB Svensk Ek20190830ETN89.7695.1895.18125.860.00-30.69
GRUBGRUBHUB INC.20190830A9.236.602.054.784.551.82
GSGoldman Sach20190830A4.323.802.552.731.251.07
GSATGlobalstar,20190830A82.9856.0149.4549.596.556.42
GSBGlobalSCAPE,20190830A81.6138.5724.7525.0313.8113.54
GSBCGreat Southe20190830A144.5039.0837.9637.441.131.65
GSCGS Connect S20190830ETN1687.611518.981518.981518.980.000.00
GSEUGoldman Sach20190830ETF51.5635.5629.3829.386.186.18
GSEWGoldman Sach20190830ETF12.247.166.975.980.191.19
GSHDGoosehead In20190830A78.4628.1516.4217.6611.7310.64
GSIEGoldman Sach20190830ETF18.1311.7913.0813.00-1.29-1.21
GSITGSI Technolo20190830A35.1438.918.5310.8530.3928.06
GSJYGoldman Sach20190830ETF48.9324.6324.6324.630.000.00
GSKYGreenSky, In20190830A41.3124.5515.9016.648.657.91
GSLGlobal Ship20190830A311.31187.03164.71175.1922.3211.84
GSLCGoldman Sach20190830ETF3.852.793.142.33-0.350.47
GSMFerroglobe P20190830A117.10102.0283.4182.7918.6119.23
GSPBarclays Ban20190830ETN22.468.676.699.351.98-0.68
GSSGolden Star20190830A37.3430.0714.9012.3515.1717.72
GSSCGS ActiveBet20190830ETF17.0512.0911.0310.731.061.36
GSSTGoldman Sach20190830ETF4.886.0019.4919.49-13.49-13.49
GSUMGridsum Hold20190830A326.82250.91217.61216.5233.2934.38
GSVGold Standar20190830A104.7874.4471.8165.432.649.01
GSYInvesco Ultr20190830ETF1.981.391.381.380.000.00
GTGoodyear Tir20190830A8.909.893.423.586.476.31
GTEGran Tierra20190830A71.0261.3039.8939.4021.4221.90
GTESGates Indust20190830A17.6811.682.534.359.167.33
GTHXG1 Therapeut20190830A53.9331.2915.5017.8415.7913.45
GTIMGood Times R20190830A453.87192.47171.46174.4621.0118.01
GTIPGoldman Sach20190830ETF4.782.933.093.09-0.16-0.16
GTLSChart Indust20190830A26.1014.366.627.097.747.27
GTNGray Televis20190830A12.058.976.417.502.561.47
GTNAGray Televis20190830A445.62213.88670.79670.79-456.91-456.91
GTOInvesco Tota20190830ETF31.0818.0317.6517.760.380.27
GTSTriple-S Man20190830A31.5019.727.548.9712.1810.75
GTTGTT Communic20190830A30.3133.593.0112.8030.5820.79
GTXGarrett Moti20190830A29.1214.859.368.795.496.06
GTYGetty Realty20190830A19.7415.107.7310.717.384.39
GTYHGTY Technolo20190830A115.7550.8136.3539.2214.4611.59
GUDBSage ESG Int20190830ETF39.6231.1331.1331.130.000.00
GULFWisdomTree20190830ETF126.3771.1065.7769.635.321.47
GUNRFlexShares G20190830ETF4.083.392.222.191.161.19
GUREGulf Resourc20190830A142.99152.9222.9022.90130.03130.03
GURUGlobal X Gur20190830ETF25.0516.5615.4315.381.131.18
GUSHDirexion Dai20190830ETF31.7728.6619.0818.479.5710.18
GVGoldfield Co20190830A81.7275.0946.3650.3228.7324.77
GVAGranite Cons20190830A16.086.722.172.094.564.64
GVALCambria Glob20190830ETF26.6816.5816.5016.500.080.08
GVIiShares Inte20190830ETF8.855.445.545.55-0.10-0.11
GVIPGoldman Sach20190830ETF17.7014.4113.0213.491.390.92
GVPGSE Systems,20190830A390.61534.575.655.65528.91528.91
GWBGreat Wester20190830A14.966.301.902.794.393.51
GWGHGWG Holdings20190830A533.71374.47366.64366.647.837.83
GWREGUIDEWIRE SO20190830A10.755.131.842.543.292.59
GWRSGlobal Water20190830A218.86343.7343.5944.24300.14299.48
GWWW.W. Grainge20190830A11.146.372.711.623.664.75
GWXSPDR S&P Int20190830ETF30.1315.2515.2715.20-0.010.05
GXCSPDR S&P Chi20190830ETF7.124.852.352.622.512.23
GXFGlobal X FTS20190830ETF59.2717.1817.7617.76-0.58-0.58
GXGGlobal X MSC20190830ETF77.2759.3560.4260.54-1.08-1.19
GXGXGX Acquisito20190830A102.56
GYLDArrow Dow Jo20190830ETF42.0138.7938.6238.620.170.17
GYROGyrodyne, LL20190830A193.06220.84220.84220.840.000.00
HHyatt Hotels20190830A6.932.941.321.411.621.54
HAHawaiian Hol20190830A12.196.422.562.963.863.45
HACKETFMG Prime20190830ETF16.427.465.516.301.951.16
HAEHaemonetics20190830A19.827.903.451.784.456.12
HAFCHanmi Financ20190830A59.8029.7719.8319.689.9310.09
HAILSPDR S&P Ken20190830ETF40.0923.2823.2823.280.000.00
HAINHain Celesti20190830A9.516.21-1.330.327.545.89
HALHalliburton20190830A5.465.583.402.152.193.43
HALLHallmark Fin20190830A53.8150.0217.3018.9732.7231.06
HALOHalozyme The20190830A10.588.28-0.550.078.848.22
HAPVanEck Vecto20190830ETF19.9811.079.809.821.271.25
HARPHarpoon Ther20190830A98.0584.1717.7117.8366.4666.33
HASHasbro, Inc.20190830A7.173.280.971.202.312.09
HASIHANNON ARMST20190830A10.425.291.471.563.823.73
HAUDiShares Curr20190830ETF229.0524.1524.1524.150.000.00
HAUZXtrackers In20190830ETF24.1953.718.0153.6945.700.02
HAWXiShares Curr20190830ETF39.7212.7512.8112.81-0.06-0.06
HAYNHaynes Inter20190830A58.2830.6918.9818.6611.7112.02
HBANHuntington B20190830A7.576.890.941.685.955.21
HBBHamilton Bea20190830A137.6251.7622.2824.1629.4927.60
HBCPHome Bancorp20190830A138.7938.9538.7536.550.212.40
HBIHanesbrands,20190830A7.486.241.211.615.034.62
HBIOHarvard Bios20190830A123.0955.3431.0531.1124.2924.23
HBMHudbay Miner20190830A30.3225.858.077.3917.7818.45
HBMDHoward Banco20190830A272.21157.81133.64132.9924.1824.82
HBNCHorizon Banc20190830A25.8229.623.862.4425.7527.18
HBPHuttig Build20190830A216.76170.39135.69135.1634.7035.23
HCAHCA Healthca20190830A6.555.121.852.233.272.89
HCACHennessy Cap20190830A47.0310.6819.3019.30-8.62-8.62
HCAPHarvest Capi20190830A119.5771.6654.9958.1116.6713.55
HCATHealth Catal20190830A52.3441.1214.0816.2027.0424.92
HCCWarrior Met20190830A14.297.173.084.184.113.00
HCCHHL Acquisiti20190830A19.59
HCCIHeritage-Cry20190830A181.0564.2958.6059.195.695.10
HCFTHunt Compani20190830A58.4340.8927.8028.7013.0912.19
HCHCHC2 Holdings20190830A101.94123.7687.8084.0435.9739.72
HCIHCI Group, I20190830A37.5617.9412.5811.675.366.27
HCKTHackett Grou20190830A25.7314.744.424.7710.319.97
HCRHi-Crush Inc20190830A66.3786.37115.6392.25-29.26-5.88
HCSGHealthcare S20190830A12.7010.505.926.334.584.18
HDHome Depot,20190830A2.692.500.591.281.921.23
HDAWXtrackers MS20190830ETF41.563.923.923.920.000.00
HDEFXtrackers MS20190830ETF23.9212.5811.7911.790.780.78
HDGProShares He20190830ETF21.3213.638.458.455.195.19
HDGEAdvisorShare20190830ETF16.1112.940.410.2612.5312.68
HDMVFirst Trust20190830ETF25.7216.9916.9116.910.090.09
HDSHD Supply Ho20190830A5.4211.00-0.040.1911.0510.81
HDSNHudson Techn20190830A111.9395.7286.2690.869.494.86
HDViShares Core20190830ETF1.791.311.840.82-0.530.48
HEHawaiian Ele20190830A7.5314.454.587.459.887.00
HEARTurtle Beach20190830A35.9521.207.548.4713.6612.72
HEBTHebron Techn20190830A172.2791.6977.0982.8014.608.89
HECOStrategy Sha20190830ETF19.0318.2818.1818.180.100.10
HEDJWisdomTree E20190830ETF1.631.961.031.090.930.87
HEEMiShares Curr20190830ETF14.9041.1730.9232.9210.258.24
HEESH&E Equipmen20190830A28.2532.01-2.44-2.8534.4534.86
HEFAiShares Curr20190830ETF3.472.752.212.440.540.31
HEIHEICO Corpor20190830A10.595.712.973.602.742.11
HEIAHEICO CORP C20190830A13.374.682.622.782.061.90
HELEHelen Of Tro20190830A21.329.634.084.735.554.89
HEPHolly Energy20190830A17.409.343.334.336.015.01
HEPAHepion Pharm20190830A228.37350.74318.45326.9232.2923.82
HERDPacer Cash C20190830ETF32.1510.3510.3510.350.000.00
HESHess Corpora20190830A6.603.140.150.602.992.54
HESMHess Midstre20190830A50.1122.9814.5715.948.417.04
HEWCiShares Curr20190830ETF28.0421.3519.4819.481.871.87
HEWGiShares Curr20190830ETF5.402.90-0.180.033.082.87
HEWIiShares Curr20190830ETF30.7627.9027.9027.900.000.00
HEWJiShares Curr20190830ETF3.453.312.853.220.450.09
HEWLiShares Curr20190830ETF44.5918.1017.7618.100.340.00
HEWPiShares Curr20190830ETF110.9143.6443.6443.640.000.00
HEWUiShares Curr20190830ETF34.580.00
HEWWiShares Curr20190830ETF25.3434.58-16.32-15.7350.9050.31
HEWYiShares Curr20190830ETF41.73
HEXOHEXO Corp.20190830A25.2223.1512.8413.0510.3210.10
HEZUiShares Curr20190830ETF3.362.801.171.481.631.33
HFBLHome Federal20190830A274.49276.39276.39276.390.000.00
HFCHOLLYFRONTIE20190830A5.389.460.740.708.728.76
HFFGHF Foods Gro20190830A589.50394.84394.84394.840.000.00
HFWAHeritage Fin20190830A20.7310.975.125.055.855.92
HFXIIQ 50 Percen20190830ETF17.6410.209.4810.140.720.06
HFXJIQ 50 Percen20190830ETF31.4910.3710.3710.370.000.00
HGSHChina HGS Re20190830A487.07364.95265.41265.4199.5399.53
HGVHilton Grand20190830A6.725.393.303.242.102.16
HHCThe Howard H20190830A25.1512.656.417.406.245.25
HHHHWealthbridge20190830A25.3126.3726.3726.370.000.00
HHSHarte-Hanks,20190830A173.71245.4918.7318.73226.76226.76
HHTHuitao Techn20190830A213.6593.9636.7438.6857.2255.28
HIHillenbrand,20190830A10.346.833.864.502.982.33
HIBBHibbett Spor20190830A19.4444.6551.7529.73-7.1014.91
HIFSHingham Inst20190830A202.5669.6770.0470.71-0.63-1.27
HIGThe Hartford20190830A2.792.981.010.941.972.04
HIHOHighway Hold20190830A269.32177.94177.94177.940.000.00
HIIHuntington I20190830A12.958.301.601.826.706.49
HILHill Interna20190830A160.1975.4378.5478.37-3.10-2.94
HIPSGraniteShare20190830ETF38.9220.8520.8520.850.000.00
HIWHighwoods Pr20190830A8.188.230.340.877.897.35
HJLIHancock Jaff20190830A432.96371.03250.14301.67120.8969.36
HJPXiShares Curr20190830ETF34.97
HLHecla Mining20190830A56.5948.8921.7325.1727.1323.71
HLALWahed FTSE U20190830ETF9.328.457.967.960.480.48
HLFHerbalife Nu20190830A8.744.851.002.133.852.72
HLIHoulihan Lok20190830A11.074.922.602.792.332.14
HLIOHelios Techn20190830A59.0126.7318.3817.718.359.02
HLITHarmonic Inc20190830A19.7725.973.664.4122.3221.56
HLNEHamilton Lan20190830A21.925.394.703.200.692.19
HLTHilton World20190830A4.554.121.291.362.822.75
HLXHelix Energy20190830A16.4511.752.684.949.076.80
HMGHMG / Courtl20190830A656.93
HMHCHoughton Mif20190830A25.8323.2215.4216.417.796.84
HMLPHOEGH LNG PA20190830A32.5624.757.606.4017.1518.35
HMNHorace Mann20190830A40.1213.537.568.735.974.80
HMNFHMN Financia20190830A684.03197.11197.11197.110.000.00
HMOPHartford Mun20190830ETF11.497.847.847.840.000.00
HMSTHomeStreet,20190830A22.2916.627.366.969.269.65
HMSYHMS Holdings20190830A16.6514.187.807.906.386.28
HMTVHemisphere M20190830A64.7735.4129.1728.576.246.85
HNDLStrategy Sha20190830ETF29.3440.3036.1540.304.150.00
HNGRHanger Inc.20190830A39.2815.749.0611.696.684.05
HNIHNI Corporat20190830A17.566.660.982.515.684.15
HNNAHennessy Adv20190830A198.59103.952.8583.46101.1020.49
HNRGHallador Ene20190830A56.5443.2737.6036.955.676.32
HOFTHooker Furni20190830A74.3932.3914.7414.8317.6517.57
HOGHarley-David20190830A5.474.231.782.122.452.11
HOLDAdvisorShare20190830ETF10.773.873.873.870.000.00
HOLIHollsys Auto20190830A34.5369.3229.7428.5639.5840.77
HOLXHologic Inc20190830A4.935.343.825.091.520.25
HOMBHome BancSha20190830A12.3429.322.163.7527.1625.57
HOMEAt Home Grou20190830A15.2113.765.906.897.856.86
HOMZHoya Capital20190830ETF22.7864.8450.1369.5414.71-4.70
HONHoneywell In20190830A2.723.460.452.233.021.23
HONEHarborOne Ba20190830A23.4916.3011.4710.614.835.75
HOOKHOOKIPA Phar20190830A217.18128.0166.1479.5661.8748.45
HOPEHope Bancorp20190830A9.198.781.772.387.016.40
HOTHHoth Therape20190830A1064.27756.31576.77603.94179.54152.37
HOVHovnanian En20190830A71.8139.656.529.9433.1329.71
HPHelmerich &20190830A6.984.080.941.493.142.58
HPEHewlett Pack20190830A7.387.622.473.285.154.35
HPPHudson Pacif20190830A7.004.773.022.891.751.88
HPQHP Inc.20190830A5.534.51-0.27-0.334.784.84
HPRHighPoint Re20190830A98.3658.8317.6023.4441.2335.27
HQYHealthEquity20190830A13.747.010.681.206.345.81
HRHealthcare R20190830A5.1716.580.543.8616.0512.84
HRBH&R Block, I20190830A4.605.102.482.962.632.15
HRCHILL-ROM HOL20190830A12.556.150.730.725.425.43
HRIHerc Holding20190830A31.2824.575.145.5519.4319.01
HRLHormel Foods20190830A3.784.282.632.961.651.32
HROWHarrow Healt20190830A56.42133.7325.5931.53108.14102.20
HRTGHERITAGE INS20190830A28.8118.075.265.1112.8112.96
HRTXHeron Therap20190830A19.779.333.014.216.325.12
HRZNHorizon Tech20190830A31.5113.337.879.115.464.22
HSCHarsco Corpo20190830A14.9010.526.416.844.113.67
HSCZiShares Curr20190830ETF90.9416.5316.5316.530.000.00
HSDTHelius Medic20190830A265.08233.77132.98124.36100.79109.42
HSICHenry Schein20190830A4.9412.682.016.5010.676.18
HSIIHeidrick & S20190830A41.6217.759.6210.928.136.83
HSKAHeska Corp20190830A93.5642.9730.8732.6312.1010.34
HSONHudson Globa20190830A210.86135.9478.6592.9356.3042.02
HSPXGlobal X S&P20190830ETF22.5511.4610.5810.720.890.74
HSRTHartford Sho20190830ETF25.6220.2120.2120.210.000.00
HSTHost Hotels20190830A6.3016.313.073.7113.2912.74
HSTMHealthStream20190830A26.8044.88-0.87-0.8545.7545.73
HSYThe Hershey20190830A3.943.690.460.293.233.40
HTHersha Hospi20190830A11.269.5811.029.83-1.43-0.25
HTAHEALTHCARE T20190830A4.2621.781.774.4220.0417.46
HTBIHomeTrust Ba20190830A33.8323.3214.2615.069.068.26
HTBKHeritage Com20190830A18.1911.151.121.6510.039.50
HTBXHeat Biologi20190830A184.67150.50-2.92-2.92153.42153.42
HTECROBO Global20190830ETF71.369.979.979.970.000.00
HTGCHercules Cap20190830A8.137.784.705.183.082.60
HTGMHTG Molecula20190830A57.09129.21100.81112.5828.4116.63
HTHHILLTOP HOLD20190830A10.836.894.215.022.681.87
HTLDHeartland Ex20190830A14.148.071.350.816.757.26
HTLFHeartland Fi20190830A26.3467.766.376.9661.3960.81
HTRBHartford Tot20190830ETF137.2426.8826.4326.430.450.45
HTUSHull Tactica20190830ETF41.52
HTZHertz Global20190830A10.949.252.131.987.137.28
HUBBHubbell Inco20190830A17.558.261.131.367.136.90
HUBGHUB Group In20190830A18.695.790.881.334.914.46
HUBSHUBSPOT, INC20190830A14.7410.203.624.156.576.04
HUDHudson Ltd.20190830A42.3033.8020.2026.3113.607.49
HUMHumana Inc.20190830A7.563.950.771.183.182.76
HUNHuntsman Cor20190830A5.7010.760.520.8610.249.92
HURCHurco Cos In20190830A147.9766.6261.6763.184.953.44
HURNHuron Consul20190830A42.7922.579.529.9013.0412.67
HUSAHouston Amer20190830A133.61192.84136.66128.9056.1863.95
HUSEStrategy Sha20190830ETF16.2026.9326.9526.95-0.02-0.02
HUSVFirst Trust20190830ETF12.659.749.659.590.090.14
HVBCHV Bancorp,20190830A556.22301.20301.20301.200.000.00
HVTHaverty Furn20190830A20.9811.718.969.292.762.42
HVTAHaverty Furn20190830A300.59307.94-127.65-127.65435.59435.59
HWBKHawthorn Ban20190830A262.92110.4675.3999.1135.0711.35
HWCHancock Whit20190830A</