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 Avg20190805A8.135.882.062.653.823.23
ETF_AvgVW ETF Avg20190805ETF2.1314.3813.0413.071.371.16
ETN_AvgVW ETN Avg20190805ETN16.9822.8017.8017.915.014.37
AAgilent Tech20190805A4.513.641.221.362.412.28
AAAlcoa Corpor20190805A6.034.932.601.882.323.05
AAAUPerth Mint P20190805ETF8.5810.154.004.556.155.60
AADRAdvisorShare20190805ETF51.8123.1922.8822.780.300.41
AALAmerican Air20190805A4.054.37-0.531.364.903.01
AAMCAltisource A20190805A923.09441.24394.69425.7246.5515.52
AAMEAtlantic Ame20190805A948.32861.31806.20806.2055.1155.11
AANAaron's, Inc20190805A12.696.871.962.834.914.04
AAOIApplied Opto20190805A24.3016.056.098.289.967.78
AAONAaon Inc20190805A27.4020.436.479.1713.9611.26
AAPADVANCE AUTO20190805A7.644.160.101.134.063.03
AAPLApple Inc.20190805A1.061.332.741.69-1.42-0.36
AATAMERICAN ASS20190805A14.187.491.792.245.705.25
AAUAlmaden Mine20190805A115.00109.8673.6272.1036.2437.76
AAWWAtlas Air Wo20190805A25.4126.149.2211.3916.9214.75
AAXJiShares MSCI20190805ETF1.682.050.570.991.491.06
AAXNAxon Enterpr20190805A17.9511.415.046.066.365.35
ABAllianceBern20190805A20.9014.184.907.689.286.51
ABBVABBVIE INC.20190805A2.232.211.591.680.620.52
ABCAmerisourceB20190805A7.673.812.282.281.531.53
ABCBAmeris Banco20190805A15.1714.442.967.9811.486.46
ABEOAbeona Thera20190805A49.9158.4047.0441.5811.3616.82
ABGAsbury Autom20190805A46.4420.6512.8913.797.766.85
ABIOARCA biophar20190805A171.42177.3394.76150.0782.5727.26
ABMABM Industri20190805A16.139.17-1.300.1610.479.01
ABMDAbiomed Inc20190805A14.779.182.874.536.314.66
ABRArbor Realty20190805A8.487.141.952.235.194.91
ABTAbbott Labor20190805A3.682.431.400.951.031.48
ABTXAllegiance B20190805A47.4523.837.7811.0816.0512.75
ABUSArbutus Biop20190805A197.50173.2082.9889.5490.2283.66
ACAssociated C20190805A253.05193.28191.23190.652.042.63
ACAArcosa, Inc.20190805A35.5515.982.415.9913.579.99
ACADAcadia Pharm20190805A12.256.38-0.21-0.396.596.77
ACAMAcamar Partn20190805A102.56102.10102.10102.100.000.00
ACBAurora Canna20190805A16.2612.116.106.326.005.80
ACBIAtlantic Cap20190805A31.2521.456.086.7015.3714.78
ACCAmerican Cam20190805A10.046.430.841.205.595.23
ACCOAcco Brands20190805A16.5610.384.664.565.725.82
ACERAcer Therape20190805A124.4481.9041.6636.5140.4945.64
ACESALPS Clean E20190805ETF37.1375.6527.1121.3648.5554.29
ACGLArch Capital20190805A4.745.69-0.170.035.865.66
ACHCAcadia Healt20190805A14.7310.053.003.697.076.37
ACHVAchieve Life20190805A155.04185.8988.4997.4097.4088.49
ACIAAcacia Commu20190805A5.633.262.611.970.651.29
ACIOAptus Collar20190805ETF70.1518.0114.4318.003.580.01
ACIUAC Immune SA20190805A63.3152.0414.4918.2737.5533.77
ACIWACI Worldwid20190805A7.6712.512.949.489.573.04
ACLSAxcelis Tech20190805A26.5420.423.117.0317.3013.39
ACMAecom20190805A7.694.191.040.943.153.25
ACMRACM Research20190805A106.7171.6244.5246.0927.1025.53
ACNAccenture PL20190805A5.202.720.701.042.021.68
ACNBACNB Corp20190805A255.95128.7697.94100.2830.8228.48
ACORAcorda Thera20190805A36.3228.2211.6315.1316.5913.10
ACREAres Commerc20190805A16.4012.755.286.407.476.35
ACRSAclaris Ther20190805A94.1374.5431.0837.3943.4637.15
ACRXAcelRx Pharm20190805A44.2136.016.967.1129.0528.90
ACSGXtrackers MS20190805ETF31.23
ACSIAmerican Cus20190805ETF10.5710.537.069.673.470.85
ACSTAcasti Pharm20190805A63.4558.1038.3133.4219.7924.68
ACTAdvisorShare20190805ETF23.8445.9943.7446.052.25-0.06
ACTGAcacia Resea20190805A60.5337.4828.4529.439.038.05
ACTTAct II Globa20190805A75.4921.5521.5521.550.000.00
ACUAcme United20190805A459.88254.43171.83193.9182.6060.52
ACWFiShares Edge20190805ETF24.7512.8711.4312.401.440.47
ACWIiShares MSCI20190805ETF1.461.310.030.151.281.15
ACWViShares Edge20190805ETF5.582.520.951.801.570.72
ACWXiShares MSCI20190805ETF2.342.110.951.171.160.94
ACYAeroCentury20190805A458.752460.292456.152455.874.144.42
ADBEAdobe Inc.20190805A5.725.91-2.600.938.504.97
ADCAgree Realty20190805A8.496.773.463.793.322.99
ADESAdvanced Emi20190805A42.9550.5230.7420.5119.7830.01
ADIAnalog Devic20190805A4.584.971.282.203.682.76
ADILAdial Pharma20190805A252.07528.75235.90312.30292.85216.44
ADMArcher Danie20190805A2.963.501.161.542.361.97
ADMAADMA Biologi20190805A42.0437.4410.0913.5127.3623.93
ADMPAdamis Pharm20190805A73.6752.2244.8844.627.337.59
ADMSAdamas Pharm20190805A34.7734.001.752.4232.2531.57
ADNTAdient plc O20190805A13.0614.8911.0010.363.904.56
ADPAutomatic Da20190805A5.103.790.700.803.092.99
ADPTAdaptive Bio20190805A43.7217.8810.9614.516.923.37
ADREInvesco BLDR20190805ETF31.1219.0217.7617.761.251.25
ADROAduro Biotec20190805A92.6082.0441.4638.3840.5843.66
ADSAlliance Dat20190805A7.935.912.363.373.562.54
ADSKAutodesk Inc20190805A5.784.800.612.464.182.33
ADSWAdvanced Dis20190805A3.502.591.781.450.811.14
ADTADT Inc.20190805A17.9815.244.004.3411.2510.91
ADTNAdtran Inc20190805A20.1821.525.106.2316.4315.29
ADUSAddus HomeCa20190805A78.3737.0724.1127.7812.969.29
ADVMAdverum Biot20190805A15.0411.60-1.41-1.2013.0212.81
ADXSAdvaxis, Inc20190805A111.3494.5273.2673.8721.2620.65
AEAdams Resour20190805A247.72119.1198.46114.4020.654.71
AEEAmeren Corpo20190805A4.912.780.520.742.262.05
AEGNAegion Corp20190805A34.3719.370.232.3119.1417.06
AEHRAehr Test Sy20190805A316.09287.44338.39338.39-50.96-50.96
AEISAdvanced Ene20190805A23.6711.352.754.618.616.75
AELAmerican Equ20190805A15.987.472.422.985.054.49
AEMAgnico Eagle20190805A7.203.730.211.413.522.32
AEMDAETHLON MEDI20190805A337.58293.27265.44265.5027.8327.77
AEOAmerican Eag20190805A7.036.160.831.965.324.20
AEPAmerican Ele20190805A3.651.890.190.251.701.64
AERAercap Holdi20190805A8.403.570.580.672.992.90
AERIAerie Pharma20190805A25.2416.10-1.222.9217.3213.18
AESAES Corporat20190805A6.535.670.510.955.174.72
AEYADDvantage T20190805A216.71169.1473.5371.3295.6197.82
AEYEAudioEye, In20190805A491.73221.04157.42152.7963.6168.25
AEZSAeterna Zent20190805A128.42118.0791.9398.2826.1419.79
AFCAllied Capit20190805A51.7548.7721.5830.1927.1918.58
AFGAmerican Fin20190805A14.268.462.423.056.045.41
AFHAtlas Financ20190805A340.90220.13168.95168.4651.1851.67
AFIArmstrong Fl20190805A35.0220.138.9110.7911.229.34
AFIFAnfield Univ20190805ETF28.2530.2029.0829.081.121.12
AFINAmerican Fin20190805A29.6115.326.657.638.677.69
AFKVanEck Vecto20190805ETF75.9337.7228.7429.098.988.62
AFLAflac Inc.20190805A2.303.050.450.382.602.68
AFMDAffimed N.V.20190805A44.0740.7815.7415.7825.0425.00
AFTYPacer CSOP F20190805ETF45.5942.0136.5438.035.473.98
AFYAAfya Limited20190805A100.0946.5331.0133.1615.5113.37
AGFIRST MAJEST20190805A10.638.842.323.466.525.39
AGBAAGBA Acquisi20190805A283.98281.98281.98281.980.000.00
AGCOAGCO Corpora20190805A9.214.450.390.844.063.62
AGEAgeX Therape20190805A103.31118.34108.82111.809.526.54
AGENAgenus Inc.20190805A46.1858.0211.3517.7846.6740.24
AGFSAgroFresh So20190805A151.9984.1752.7070.7331.4713.44
AGGiShares Core20190805ETF0.901.961.821.810.150.16
AGGPIQ Enhanced20190805ETF12.8010.70-5.50-5.1816.2015.88
AGGYWisdomTree Y20190805ETF5.984.774.144.590.630.19
AGIAlamos Gold20190805A13.5610.975.305.465.665.51
AGIOAgios Pharma20190805A25.1112.256.887.355.374.90
AGLEAeglea BioTh20190805A72.9927.897.3810.8420.5117.05
AGMFederal Agri20190805A95.8348.9239.0240.659.918.27
AGMAFederal Agri20190805A311.20149.55-64.34-64.34213.90213.90
AGMHAGM Group Ho20190805A786.93394.63150.66238.21243.97156.42
AGNAllergan plc20190805A3.532.351.201.541.150.80
AGNCAGNC Investm20190805A5.964.651.481.813.172.83
AGNDWisdomTree T20190805ETF38.4836.3636.3636.360.000.00
AGOAssured Guar20190805A8.813.961.361.102.602.87
AGRAvangrid, In20190805A8.854.191.181.443.022.75
AGROADECOAGRO S.20190805A33.5328.0316.7319.7511.308.28
AGRXAgile Therap20190805A114.1489.0383.0386.006.003.03
AGSPlayAGS, Inc20190805A39.5618.764.5010.1414.278.63
AGTiShares MSCI20190805ETF50.2428.2725.8528.582.42-0.32
AGTCApplied Gene20190805A115.4185.3747.1236.4338.2648.95
AGXArgan, Inc20190805A36.9617.126.809.8210.327.30
AGYSAgilysys, In20190805A29.2715.103.637.4011.477.71
AGZiShares Agen20190805ETF3.703.113.003.090.110.01
AGZDWisdomTree T20190805ETF10.9219.984.1526.1015.83-6.12
AHCA.H. Belo Co20190805A91.5855.4150.6050.034.815.38
AHHArmada Hoffl20190805A13.836.951.882.405.074.56
AHPIAllied Healt20190805A836.78
AHTAshford Hosp20190805A39.0433.1913.6316.5119.5616.58
AIArlington As20190805A16.6016.177.709.138.477.05
AIAiShares Asia20190805ETF16.1212.739.189.973.552.76
AIEQAI Powered E20190805ETF20.2327.8521.5422.206.315.65
AIGAmerican Int20190805A3.344.910.610.654.314.27
AIHSSenmiao Tech20190805A400.28201.95119.46141.5482.4960.40
AIIQAI Powered I20190805ETF22.5041.3645.1745.17-3.81-3.80
AIMCAltra Indust20190805A21.3414.219.127.235.096.98
AIMTAimmune Ther20190805A19.2121.410.050.8921.3620.51
AINAlbany Inter20190805A23.839.651.372.738.296.92
AINCAshford Inc.20190805A488.77281.55214.40223.5767.1557.98
AINVApollo Inves20190805A9.739.582.334.037.255.55
AIQGlobal X Fut20190805ETF44.3828.2621.6322.916.635.35
AIRAAR Corp.20190805A19.248.953.713.885.245.07
AIRGAirgain, Inc20190805A92.7348.1512.1012.0936.0536.06
AIRIAir Industri20190805A595.52347.33321.16321.1626.1726.17
AIRRFirst Trust20190805ETF16.3711.729.237.282.494.44
AIRTAir T Inc20190805A822.49835.36687.92687.92147.44147.44
AITApplied Indu20190805A28.0813.167.797.965.385.20
AIVApartment In20190805A7.203.630.341.163.292.47
AIZAssurant, In20190805A7.873.761.041.222.732.55
AJGArthur J. Ga20190805A5.043.630.740.872.892.77
AJRDAerojet Rock20190805A12.804.610.470.704.143.91
AJXGreat Ajax C20190805A32.5819.317.286.6312.0212.67
AKAMAkamai Techn20190805A5.673.230.29-0.432.943.67
AKBAAkebia Thera20190805A30.5527.0015.1516.9011.8510.10
AKCAAkcea Therap20190805A70.1236.9124.4028.2512.518.66
AKERAkers Biosci20190805A264.18175.29154.91154.9220.3820.37
AKGAsanko Gold20190805A35.75118.3644.5850.4673.7867.90
AKRAcadia Realt20190805A14.758.241.352.546.895.71
AKROAkero Therap20190805A216.98123.4244.9453.2978.4870.13
AKRXAkorn, Inc.20190805A31.7741.137.869.0533.2732.18
AKTSAKOUSTIS TEC20190805A44.0543.8928.2527.1715.6316.72
ALAir Lease Co20190805A10.6012.90-1.70-3.0014.6215.90
ALACAlberton Acq20190805A49.3849.3249.3249.320.000.00
ALBAlbemarle Co20190805A8.815.572.922.792.652.79
ALBOAlbireo Phar20190805A135.9679.5148.4955.6231.0323.89
ALCAlcon Inc. O20190805A4.362.180.750.891.431.30
ALCOAlico Inc20190805A298.65119.8787.4995.8232.3724.04
ALDXAldeyra Ther20190805A64.2942.9220.2617.8122.6725.12
ALEALLETE, Inc.20190805A17.247.050.751.546.305.50
ALECAlector, Inc20190805A87.9941.8817.3116.2724.5725.61
ALEXAlexander &20190805A18.069.444.335.735.113.71
ALFAAlphaClone A20190805ETF25.4338.9968.0895.23-29.10-56.25
ALGAlamo Group,20190805A63.4825.9814.1216.1411.869.84
ALGNAlign Techno20190805A9.227.091.812.195.284.89
ALGRAllegro Merg20190805A31.0116.49-3.23-3.2319.7219.72
ALGTAllegiant Tr20190805A26.8811.393.744.377.657.02
ALIMAlimera Scie20190805A265.65173.9288.4589.6285.4784.30
ALJJALJ Regional20190805A655.85432.17405.92405.9826.2426.18
ALKAlaska Air G20190805A7.354.141.411.572.732.57
ALKSAlkermes Inc20190805A11.768.062.423.955.644.11
ALLThe Allstate20190805A4.803.061.101.321.961.73
ALLEAllegion Pub20190805A9.005.161.582.213.582.95
ALLKAllakos Inc.20190805A48.5527.7311.0513.5216.6914.22
ALLOAllogene The20190805A43.4625.7913.6616.7512.139.04
ALLTAllot Ltd. O20190805A33.4539.7828.7925.8310.9913.95
ALLYAlly Financi20190805A3.412.870.120.242.752.63
ALNAAllena Pharm20190805A296.73259.11181.52186.5877.5972.53
ALNYAlnylam Phar20190805A26.0513.805.755.888.057.92
ALOAlio Gold In20190805A103.89145.4080.4285.7364.9859.67
ALOTAstroNova, I20190805A163.20100.6269.7770.0130.8530.62
ALPNAlpine Immun20190805A432.92263.15173.78173.5489.3789.61
ALRMAlarm.com Ho20190805A15.3213.053.004.0310.049.02
ALRNAileron Ther20190805A185.81129.1697.6497.5731.5231.59
ALSKAlaska Commu20190805A198.17143.44130.11139.8913.333.56
ALSNALLISON TRAN20190805A7.429.502.282.657.236.85
ALTAltimmune, I20190805A75.3054.8443.8842.4610.9612.38
ALTMAltus Midstr20190805A42.9231.8219.4723.8112.368.01
ALTRAltair Engin20190805A30.2418.185.996.1012.1912.08
ALTSProShares Mo20190805ETF25.9443.4643.4643.460.000.00
ALTYGlobal X Sup20190805ETF79.1318.8410.9611.077.887.76
ALVAutoliv, Inc20190805A8.664.820.841.603.993.23
ALXAlexander's20190805A45.0150.0630.5232.0019.7614.92
ALXNAlexion Phar20190805A8.478.523.926.024.602.50
ALYAAlithya Grou20190805A310.89202.47-76.24-46.90278.70249.37
AMAntero Midst20190805A12.689.524.875.634.653.89
AMAGAMAG Pharmac20190805A26.0414.17-0.031.5414.2012.62
AMALAmalgamated20190805A314.80112.08108.20109.803.882.28
AMATApplied Mate20190805A2.403.71-2.860.546.573.17
AMBAAmbarella, I20190805A18.6013.377.957.735.435.64
AMBCAmbac Financ20190805A16.3222.263.740.0418.5222.22
AMCAMC ENTERTAI20190805A9.477.832.672.965.154.87
AMCAiShares Russ20190805ETF12.0713.6413.0013.000.640.64
AMCIAMCI Acquisi20190805A31.68
AMCRAmcor plc Or20190805A9.927.521.432.006.085.52
AMCXAMC Networks20190805A11.7419.822.572.8217.2517.00
AMDAdvanced Mic20190805A3.594.222.754.121.470.10
AMEAmetek, Inc.20190805A5.853.73-0.150.763.882.97
AMEDAmedisys Inc20190805A22.948.344.575.393.772.95
AMEHApollo Medic20190805A123.2160.463.862.6756.6057.79
AMGAffiliated M20190805A12.969.334.532.944.806.38
AMGNAmgen Inc20190805A4.853.061.371.481.691.59
AMHAMERICAN HOM20190805A4.484.391.502.062.892.33
AMJJP Morgan Al20190805ETN4.424.081.322.122.771.97
AMKAssetMark Fi20190805A70.4035.9715.1320.9920.8514.98
AMKRAmkor Techno20190805A13.9412.002.853.269.168.75
AMLPAlerian MLP20190805ETF10.677.794.595.283.202.51
AMNAMN Healthca20190805A18.7521.9110.8218.7511.093.16
AMNBAmerican Nat20190805A171.7375.4854.2656.2221.2219.26
AMOMQraft AI-Enh20190805ETF31.38138.15124.94128.9513.219.20
AMOTAllied Motio20190805A94.8062.9848.8947.4514.0815.52
AMPAmeriprise F20190805A8.744.121.061.843.052.28
AMPEAmpio Pharma20190805A50.6053.1834.2034.8518.9818.33
AMPHAmphastar Ph20190805A34.9645.3922.8923.5022.5021.89
AMRBAmerican Riv20190805A591.64194.47194.47194.470.000.00
AMRCAmeresco, In20190805A30.3520.499.6912.3810.808.12
AMRHAmeri Holdin20190805A25.7355.0249.0750.885.954.15
AMRKA-Mark Preci20190805A188.53236.6323.9026.93212.73209.70
AMRSAmyris Inc.20190805A72.8083.5341.4849.8942.0934.20
AMRXAmneal Pharm20190805A38.0227.919.5414.0418.3713.87
AMSAmerican Sha20190805A621.30257.12211.63214.2045.5042.92
AMSCAmerican Sup20190805A54.5628.7615.3811.5813.3817.18
AMSFAMERISAFE, I20190805A42.6014.422.224.7112.209.71
AMSWAAmerican Sof20190805A60.1425.8911.8413.3514.0512.54
AMTAmerican Tow20190805A4.983.700.991.462.712.23
AMTBAmerant Banc20190805A161.0277.6161.1660.8516.4416.76
AMTBBAmerant Banc20190805A580.12304.73316.28316.28-11.55-11.55
AMTDTD Ameritrad20190805A4.463.440.570.962.872.48
AMTXAemetis, Inc20190805A728.13661.52371.77371.77289.75289.75
AMUETRACS Aleri20190805ETN20.8915.8016.1216.76-0.32-0.96
AMUBETRACS Aleri20190805ETN227.38
AMWDAmerican Woo20190805A49.9418.136.8012.3611.345.77
AMZAInfraCap MLP20190805ETF19.9815.3110.3510.484.964.83
AMZNAmazon.Com I20190805A5.233.23-0.871.284.101.95
ANAutoNation,20190805A9.704.33-0.280.594.623.74
ANABAnaptysBio,20190805A52.8322.1412.1113.1510.038.99
ANATAmerican Nat20190805A98.8832.7717.8720.5814.9112.19
ANDAAndina Acqui20190805A80.73
ANDEAndersons In20190805A40.9738.407.206.8131.1931.59
ANETArista Netwo20190805A10.478.752.483.946.274.81
ANFAbercrombie20190805A8.467.913.824.044.103.88
ANGIANGI Homeser20190805A10.167.152.802.994.354.16
ANGLVanEck Vecto20190805ETF7.8034.1213.0516.9821.0617.14
ANGOAngioDynamic20190805A25.9311.562.423.629.147.94
ANHAnworth Mort20190805A27.5925.137.9410.9917.1514.10
ANIKAnika Therap20190805A31.1013.852.783.7511.0710.10
ANIPANI Pharmace20190805A56.9226.8519.5720.027.286.83
ANIXAnixa Biosci20190805A84.1973.5852.9756.2720.6117.31
ANSSAnsys Inc20190805A13.236.233.093.833.142.40
ANTMANTHEM, INC.20190805A7.883.620.841.192.782.44
ANYSphere 3D Co20190805A662.43498.56194.76467.03303.8031.52
AOAiShares Core20190805ETF16.1732.5413.1629.3719.383.17
AOBCAmerican Out20190805A14.0013.576.593.466.9810.10
AOKiShares Core20190805ETF14.5631.6431.1831.380.460.26
AOMiShares Core20190805ETF18.0712.2920.4411.95-8.150.34
AONAon plc Clas20190805A7.754.100.321.033.783.08
AORiShares Core20190805ETF19.1014.1013.6414.260.45-0.16
AOSA.O. Smith C20190805A4.782.890.560.712.332.18
AOSLAlpha and Om20190805A55.1528.1013.8514.6214.2613.48
APAmpco-Pittsb20190805A370.32217.90199.62202.8818.2915.03
APAApache Corpo20190805A5.924.460.070.294.384.17
APAMARTISAN PART20190805A14.568.403.444.354.964.05
APDAir Products20190805A7.263.851.221.602.632.25
APDNApplied DNA20190805A227.20238.09184.26190.4253.8347.67
APENApollo Endos20190805A507.10722.03367.90367.90354.14354.14
APEXApex Global20190805A317.74325.31292.85292.8532.4732.47
APHAmphenol Cor20190805A4.892.900.200.512.692.39
APHAAphria Inc.20190805A14.3612.325.137.577.184.73
APLEApple Hospit20190805A7.086.862.512.774.354.10
APLSApellis Phar20190805A41.2826.767.8711.5318.8915.23
APLTApplied Ther20190805A479.55261.54244.54244.4317.0017.11
APMAptorum Grou20190805A606.48665.59142.55176.35523.04489.24
APOApollo Globa20190805A12.407.392.463.354.944.04
APOGApogee Enter20190805A26.9115.584.173.0411.4112.54
APPFAppFolio, In20190805A38.3314.917.929.047.005.87
APPNAppian Corpo20190805A25.0918.9317.879.801.069.13
APPSDigital Turb20190805A19.4617.502.773.3914.7314.14
APRNBlue Apron H20190805A36.3226.966.3111.8120.6515.14
APTAlpha Pro Te20190805A100.4593.8193.6496.560.18-2.75
APTOAptose Biosc20190805A63.6357.585.823.0151.7654.56
APTSPreferred Ap20190805A17.0214.381.377.5613.016.82
APTVAptiv PLC20190805A7.523.890.450.803.453.10
APTXAptinyx Inc.20190805A103.0566.0826.3230.9739.7635.12
APVOAptevo Thera20190805A80.1891.6747.8850.7143.8040.96
APWCAsia Pacific20190805A326.97427.82427.82427.820.000.00
APYApergy Corpo20190805A26.9612.866.135.856.747.02
APYXApyx Medical20190805A89.39112.490.35139.74112.14-27.25
AQBAquaBounty T20190805A91.1643.8933.1729.1710.7114.71
AQMSAqua Metals,20190805A81.3657.5617.1919.7240.3737.85
AQNAlgonquin Po20190805A13.717.101.701.885.405.23
AQSTAquestive Th20190805A256.68385.00160.88169.83224.11215.16
AQUAEvoqua Water20190805A26.4712.713.683.109.029.60
ARANTERO RESOU20190805A26.4919.03-1.722.9820.7516.02
ARAAmerican Ren20190805A65.0527.252.109.3425.1517.91
ARAVAravive, Inc20190805A1008.491083.851047.431046.4936.4237.36
ARAYAccuray Inco20190805A28.9160.253.698.3456.5651.92
ARCARC Document20190805A74.6055.0837.4451.3117.653.78
ARCBArcBest Corp20190805A29.8620.514.665.3915.8415.12
ARCCAres Capital20190805A5.708.091.221.086.897.05
ARCEArco Platfor20190805A176.7168.9846.6350.2722.3518.71
ARCHArch Coal, I20190805A27.3310.312.533.347.786.97
ARCMArrow Reserv20190805ETF15.0814.9714.9714.970.000.00
ARCOARCOS DORADO20190805A23.5618.288.658.359.649.96
ARCTArcturus The20190805A173.76199.20111.98130.4087.2268.81
ARDArdagh Group20190805A44.9715.756.666.699.109.07
ARDSAridis Pharm20190805A532.11367.34367.34367.340.000.00
ARDXArdelyx, Inc20190805A84.9854.0340.6233.5513.4020.47
AREAlexandria R20190805A8.093.801.561.942.241.86
ARECAMERICAN RES20190805A1622.701079.87747.10742.77332.77337.09
ARESAres Managem20190805A12.286.242.063.414.192.83
ARGOArgo Group I20190805A24.6615.877.438.198.447.67
ARGTGlobal X MSC20190805ETF25.0712.9111.4111.351.501.55
ARIAPOLLO COMME20190805A5.614.611.771.342.833.26
ARKFARK Fintech20190805ETF27.6025.8015.3918.4310.417.37
ARKGARK Genomic20190805ETF19.5914.7222.7230.20-8.00-15.48
ARKKARK Innovati20190805ETF9.0210.019.094.830.925.19
ARKQARK Autonomo20190805ETF16.4517.7316.3016.371.431.35
ARKRArk Restaura20190805A288.52102.99102.99102.990.000.00
ARKWARK Next Gen20190805ETF11.7212.078.299.163.782.91
ARLAmerican Rea20190805A635.77305.64305.60305.600.040.04
ARLOArlo Technol20190805A27.2922.706.126.1616.5816.54
ARLPAlliance Res20190805A15.3214.739.9710.764.763.97
ARMKARAMARK20190805A4.152.670.360.832.311.84
ARMPArmata Pharm20190805A488.39221.64217.32218.204.333.44
ARNAArena Pharma20190805A23.6210.633.804.236.846.40
ARNCArconic Corp20190805A5.215.021.841.873.183.15
AROCArchrock Inc20190805A11.4617.910.501.5217.4316.40
AROWArrow Financ20190805A62.8633.9219.8522.3114.0811.61
ARPOAerpio Pharm20190805A276.20222.30194.15193.9028.1528.40
ARRARMOUR Resid20190805A6.295.672.511.623.164.06
ARTNAArtesian Res20190805A82.9483.4119.1119.9564.3063.46
ARTWArts-Way Man20190805A215.87184.72185.50186.97-0.78-2.25
ARVNArvinas, Inc20190805A130.0189.1761.8052.3527.3836.82
ARWArrow Electr20190805A10.195.131.451.573.683.56
ARWRArrowhead Re20190805A21.0311.085.936.055.155.03
ARYAARYA Science20190805A153.15
ASBAssociated B20190805A5.584.830.100.524.734.30
ASCARDMORE SHIP20190805A24.9824.9510.0910.8814.8614.11
ASEAGlobal X FTS20190805ETF286.30256.7793.0791.77163.70165.00
ASETFlexShares R20190805ETF71.1942.5342.4042.400.130.13
ASFIAsta Funding20190805A284.12192.00192.00192.000.000.00
ASGNASGN Incorpo20190805A18.508.433.243.895.194.54
ASHAshland Glob20190805A9.144.310.981.133.333.18
ASHRXtrackers Ha20190805ETF3.905.102.933.402.171.71
ASHSXtrackers Ha20190805ETF12.9520.9515.0619.375.901.58
ASHXXtrackers MS20190805ETF470.38448.89306.50306.50142.39142.39
ASIXAdvanSix Inc20190805A29.3617.803.167.3214.6410.48
ASMAvino Silver20190805A61.4083.2254.3756.8428.8526.38
ASMBAssembly Bio20190805A77.9931.6411.1215.2820.5216.36
ASNAAscena Retai20190805A67.0045.1928.2533.2716.9411.92
ASPNAspen Aeroge20190805A177.3176.4776.3876.920.09-0.45
ASPSAltisource P20190805A81.8453.2727.9431.0025.3322.27
ASPUASPEN GROUP,20190805A422.06358.71179.78179.12178.93179.58
ASRTAssertio The20190805A37.9735.7611.679.0924.0926.68
ASRVAmeriServ Fi20190805A62.8042.4342.1842.180.250.25
ASTCAstrotech Co20190805A609.71417.09417.09417.090.000.00
ASTEAstec Indust20190805A33.4620.035.976.5314.0613.50
ASURAsure Softwa20190805A48.4249.7452.0154.65-2.28-4.92
ASYSAmtech Syste20190805A81.4547.86-18.49-19.1666.3567.02
ATAtlantic Pow20190805A46.4740.4228.4128.7612.0111.66
ATECAlphatec Hol20190805A54.6957.6443.4444.3314.2513.31
ATENA10 NETWORKS20190805A15.2610.872.694.798.176.08
ATESTCTest Symbol20190805A20.8912.4012.3912.390.010.01
ATESTGTEST SYMBOL20190805A24.9812.2712.1812.220.100.05
ATEXAnterix Inc.20190805A85.7729.4819.9821.189.508.30
ATGEAdtalem Glob20190805A15.947.700.632.067.075.64
ATHAthene Holdi20190805A11.907.952.473.395.494.57
ATHXAthersys, In20190805A82.7269.586.989.2162.6060.37
ATIAllegheny Te20190805A7.585.20-0.430.325.624.88
ATIFATIF Holding20190805A588.14274.82223.49234.7151.3340.11
ATKRAtkore Inter20190805A14.1911.276.456.214.815.55
ATLCAtlanticus H20190805A80.1665.3453.1653.5412.1811.80
ATLOAMES Nationa20190805A154.0084.5562.1771.4422.3813.11
ATMPiPath Select20190805ETF17.3515.4513.6713.571.781.88
ATNIATN Internat20190805A77.1027.4513.4815.5913.9711.86
ATNMActinium Pha20190805A233.08246.83206.95206.8439.8839.99
ATNXAthenex, Inc20190805A25.0315.434.815.0010.6210.42
ATOAtmos Energy20190805A7.423.330.571.102.762.23
ATOMAtomera Inco20190805A255.83163.0087.58132.8875.4230.12
ATOSAtossa Thera20190805A136.00100.8361.6060.7739.2340.06
ATRAptarGroup,20190805A12.875.982.002.383.983.60
ATRAAtara Biothe20190805A34.8318.767.248.8411.519.91
ATRCAtriCure, In20190805A25.5542.5412.1212.6330.4229.91
ATROAstronics Co20190805A44.5725.715.4510.1720.2715.55
ATRSAntares Phar20190805A36.0329.032.237.4426.7621.55
ATSGAir Transpor20190805A22.0713.803.865.039.948.77
ATTOAtento S.A.20190805A106.5239.7530.8630.928.898.82
ATUSAltice USA,20190805A4.074.871.441.863.443.02
ATVIActivision B20190805A3.533.952.302.481.651.48
ATXIAvenue Thera20190805A196.94115.4988.2388.1227.2627.36
AUBAtlantic Uni20190805A26.0216.6110.4611.076.165.54
AUBNAuburn Natio20190805A228.50127.22109.86114.3417.3612.88
AUDCAudioCodes L20190805A30.2822.7815.9014.426.888.36
AUGAuryn Resour20190805A177.35674.09131.55130.57542.54543.52
AUMNGolden Miner20190805A103.97133.6963.3266.0570.3767.64
AUPHAurinia Phar20190805A17.9921.338.318.0913.0413.27
AUSFGlobal X Ada20190805ETF32.0519.0110.2110.278.818.75
AUTOAutoWeb, Inc20190805A246.08341.15222.19256.08118.9685.07
AUYYamana Gold,20190805A29.5920.958.779.5812.1711.36
AVAAvista Corpo20190805A9.404.881.091.673.793.22
AVAVAeroVironmen20190805A34.1814.394.835.519.578.89
AVBAvalonBay Co20190805A10.746.723.213.643.513.07
AVCOAvalon Globo20190805A140.7099.5094.8795.054.634.45
AVDAmerican Van20190805A43.3818.915.389.0113.539.90
AVEOAVEO Pharmac20190805A44.2449.6440.2842.959.376.69
AVGOBroadcom Inc20190805A6.725.075.042.890.032.18
AVGRAvinger, Inc20190805A129.79102.0576.7080.1325.3521.92
AVIDAvid Technol20190805A22.4916.77-1.77-2.9918.5519.77
AVLRAvalara, Inc20190805A32.8119.749.8010.739.939.01
AVNSAvanos Medic20190805A21.749.733.744.265.995.48
AVNWAviat Networ20190805A204.58131.12138.51138.52-7.39-7.39
AVROAVROBIO, Inc20190805A74.7639.5724.8226.9314.7512.65
AVTAvnet, Inc.20190805A13.897.812.793.395.014.42
AVTRAvantor, Inc20190805A13.846.937.986.08-1.050.85
AVXLAnavex Life20190805A63.7547.6416.5319.4631.1128.20
AVYAvery Dennis20190805A11.884.211.361.722.852.49
AVYAAvaya Holdin20190805A14.729.152.833.056.326.10
AWIArmstrong Wo20190805A12.865.811.611.574.194.24
AWKAmerican Wat20190805A6.814.081.141.832.942.26
AWRAmerican Sta20190805A24.5514.215.326.698.907.52
AWREAware Inc20190805A722.79794.42760.19772.0834.2322.34
AWTMAware Ultra-20190805ETF5.956.566.566.560.000.00
AWXAvalon Holdi20190805A178.18102.2642.3936.7859.8765.48
AXAxos Financi20190805A14.527.604.133.423.474.18
AXASAbraxas Petr20190805A58.4892.62243.09192.75-150.44-100.11
AXDXAccelerate D20190805A70.4152.9615.6718.7337.2934.24
AXEAnixter Inte20190805A29.0120.069.878.7710.1911.29
AXGNAxogen, Inc.20190805A24.3524.68-5.24-7.2529.9231.94
AXGTAxovant Gene20190805A90.1879.8161.5964.4618.2215.35
AXJLWisdomTree A20190805ETF34.8114.7814.8714.78-0.090.00
AXLAmerican Axl20190805A12.799.760.823.268.936.49
AXLAAxcella Heal20190805A1083.64386.05331.24318.9654.8167.09
AXNXAxonics Modu20190805A48.9125.8917.5418.488.357.42
AXPAmerican Exp20190805A2.531.540.610.960.930.58
AXRAMREP Corpor20190805A404.51147.7837.3337.33110.46110.46
AXSAxis Capital20190805A7.808.710.951.907.756.81
AXSMAxsome Thera20190805A25.6718.281.787.8916.4910.38
AXTAAxalta Coati20190805A4.102.980.170.402.812.58
AXTIAXT Inc20190805A44.9145.456.8710.2938.5835.16
AXUAlexco Resou20190805A59.0654.5337.1544.2317.3810.30
AYAtlantica Yi20190805A13.2810.085.656.034.434.05
AYIAcuity Brand20190805A20.758.434.814.373.624.06
AYTUAytu BioScie20190805A169.33134.4591.0096.3943.4538.06
AYXAlteryx, Inc20190805A15.5110.743.595.017.155.73
AZOAutoZone, In20190805A20.009.192.793.916.375.24
AZPNAspen Techno20190805A17.438.262.773.175.485.09
AZREAzure Power20190805A126.8734.5816.6316.5717.9518.01
AZRXAzurRx BioPh20190805A207.97108.3269.8070.4938.5237.83
AZZAZZ Inc.20190805A33.8114.476.046.348.438.13
BBarnes Group20190805A27.0611.904.525.797.386.11
BABoeing Compa20190805A4.213.150.801.272.341.88
BABInvesco Taxa20190805ETF4.773.202.292.420.910.78
BACBank of Amer20190805A3.593.451.080.832.372.61
BAHBooz Allen H20190805A5.353.162.111.881.061.28
BALiPath Series20190805ETN32.3515.4116.0415.55-0.63-0.14
BAMBrookfield A20190805A2.303.081.311.371.781.72
BANCBanc of Cali20190805A20.8811.223.515.647.715.58
BANDBandwidth In20190805A42.4016.525.205.2611.3311.27
BANFBancfirst Co20190805A67.2330.779.0110.5021.3220.35
BANRBanner Corp.20190805A22.8921.79-2.10-1.2123.8923.00
BANXStoneCastle20190805A55.5643.0535.7235.727.347.34
BAPCredicorp LT20190805A17.777.132.863.054.274.07
BAPRInnovator S&20190805ETF36.7515.4215.5815.47-0.16-0.05
BASIBioanalytica20190805A196.79165.39165.39165.390.000.00
BATRALiberty Medi20190805A34.9423.3114.9616.238.367.09
BATRKLiberty Medi20190805A24.8220.4913.0614.177.436.32
BATTAmplify Adva20190805ETF38.57207.04290.99243.61-83.96-36.57
BAUGInnovator S&20190805ETF38.3622.7921.1621.091.631.70
BAXBaxter Inter20190805A4.472.230.770.881.451.35
BBBlackBerry L20190805A14.6512.384.346.158.046.23
BBAXJPMorgan Bet20190805ETF34.4721.0114.8916.186.134.83
BBBYBed Bath & B20190805A11.8016.041.071.4515.0114.64
BBCVirtus LifeS20190805ETF28.6185.08105.14101.54-20.06-16.45
BBCAJPMorgan Bet20190805ETF9.555.003.563.951.441.05
BBCPConcrete Pum20190805A83.1271.6951.0150.6920.6820.99
BBDCBarings BDC,20190805A24.9316.377.457.948.968.42
BBEUJPMorgan Bet20190805ETF4.762.882.382.170.500.71
BBGIBeasley Broa20190805A72.5454.8949.2045.065.699.83
BBHVanEck Vecto20190805ETF11.0811.549.3810.082.161.46
BBIOBridgeBio Ph20190805A82.7554.2428.7730.0325.4724.21
BBJPJPMorgan Bet20190805ETF5.133.511.202.032.311.48
BBPVirtus LifeS20190805ETF27.0016.1816.0416.130.140.05
BBREJPMorgan Bet20190805ETF3.733.570.292.273.291.30
BBSAJPMorgan Bet20190805ETF7.296.006.006.000.000.00
BBSIBarrett Busi20190805A78.4152.8836.5238.5116.3614.37
BBUBrookfield B20190805A67.6641.3433.1734.918.176.43
BBUSJPMorgan Bet20190805ETF203.3425.7924.7824.861.010.93
BBWBuild-A-Bear20190805A57.8528.189.016.5119.1821.67
BBXBBX Capital20190805A56.0337.9813.1512.2624.8425.72
BBYBest Buy Com20190805A6.104.992.983.122.011.85
BCBrunswick Co20190805A9.053.900.601.123.262.79
BCBPBCB Bancorp20190805A58.5288.3923.0623.7165.3264.68
BCCBoise Cascad20190805A36.0915.287.839.457.455.84
BCDAberdeen Sta20190805ETF21.6625.7817.1838.688.60-12.90
BCDABioCardia, I20190805A216.39165.57126.99126.9938.5838.58
BCEBCE, Inc.20190805A2.892.100.660.881.431.22
BCEIBONANZA CREE20190805A38.0416.436.266.6510.179.78
BCELAtreca, Inc.20190805A553.72244.80168.45197.5076.3447.30
BCIAberdeen Sta20190805ETF19.6274.15136.67159.53-62.52-85.37
BCLIBrainstorm C20190805A85.43115.3970.1771.1545.2244.24
BCMiPath Pure B20190805ETN24.434.454.444.450.000.00
BCMLBayCom Corp20190805A144.5279.3674.4874.804.894.56
BCOThe Brink's20190805A11.398.18-3.121.5511.306.63
BCOMB Communicat20190805A761.50312.9896.79136.20216.19176.77
BCORBlucora, Inc20190805A22.248.133.534.074.614.06
BCOVBrightcove,20190805A27.2432.0711.8612.7220.2219.35
BCOW1895 Bancorp20190805A104.1238.4438.4438.440.000.00
BCPCBalchem Corp20190805A45.1224.218.839.8715.3814.34
BCRXBioCryst Pha20190805A36.8632.167.378.5524.7923.62
BCSFBain Capital20190805A26.1220.3810.7911.569.598.83
BCTFBancorp 34,20190805A441.55222.07222.07222.070.000.00
BDCBelden Inc.20190805A23.829.773.023.966.755.81
BDCSUBS AG Excha20190805ETN43.06692.94693.29693.31-0.35-0.37
BDCZETRACS Wells20190805ETN20.6721.8031.7531.75-9.95-9.95
BDGEBridge Banco20190805A50.9631.8721.3823.5810.498.29
BDLFlanigan's E20190805A553.06197.2412.9422.91184.30174.33
BDNBrandywine R20190805A7.285.661.852.533.813.11
BDRBlonder Tong20190805A606.16618.15618.15618.150.000.00
BDSIBioDelivery20190805A29.1724.7010.4911.5514.2113.14
BDXBecton, Dick20190805A7.674.511.662.102.862.38
BEBloom Energy20190805A21.5914.415.484.899.009.53
BEATBioTelemetry20190805A15.0414.64-0.111.8714.755.42
BECNBeacon Roofi20190805A14.657.482.223.485.264.00
BELFABel Fuse Inc20190805A864.41365.15156.65156.65208.50208.50
BELFBBel Fuse Inc20190805A191.93127.5177.0581.7950.4645.72
BENFranklin Res20190805A3.533.510.731.052.782.46
BEPBrookfield R20190805A8.455.914.254.401.661.50
BERYBerry Global20190805A5.092.760.600.642.162.11
BFABrown-Forman20190805A26.5932.6618.2317.5114.4315.15
BFBBrown-Forman20190805A6.218.451.302.067.156.39
BFAMBRIGHT HORIZ20190805A12.234.390.500.863.893.53
BFCBank First C20190805A186.69104.79101.30101.773.483.02
BFINBankFinancia20190805A105.8056.3347.9948.238.348.09
BFITGlobal X Hea20190805ETF87.9129.164.714.7124.4624.46
BFORBarron's 40020190805ETF13.6415.380.191.8015.1813.57
BFSSaul Centers20190805A100.2645.9635.5439.2810.426.68
BFSTBusiness Fir20190805A319.81297.32217.72221.0479.6176.28
BGBunge Limite20190805A6.675.292.372.552.922.75
BGCPBGC Partners20190805A20.5025.155.7514.4419.4010.71
BGFVBig 5 Sporti20190805A90.3986.4964.2564.2722.2522.23
BGGBriggs & Str20190805A17.3411.083.393.657.687.42
BGIBirks Group20190805A382.69274.82283.25283.25-8.43-8.43
BGRNiShares Glob20190805ETF18.8816.5316.4816.480.050.05
BGSB&G Foods, I20190805A9.327.742.692.635.055.12
BGSFBG Staffing20190805A150.2266.0151.1355.4214.8810.59
BHBiglari Hold20190805A219.48186.70172.97178.1313.738.40
BHABiglari Hold20190805A
BHATBlue Hat Int20190805A130.20206.78195.95181.1410.8325.64
BHBBar Harbor B20190805A181.49120.3081.0982.1039.2138.20
BHCBausch Healt20190805A5.9214.295.665.838.658.50
BHEBenchmark El20190805A12.7912.243.953.898.298.35
BHFBrighthouse20190805A11.9820.2015.8616.314.343.89
BHLBBerkshire Hi20190805A19.1436.008.1331.7027.874.30
BHRBraemar Hote20190805A40.5623.3611.4512.9911.9110.38
BHTGBioHiTech Gl20190805A267.8998.5335.70107.5262.83-8.99
BHVNBiohaven Pha20190805A30.1813.346.528.046.825.31
BIBProShares Ul20190805ETF14.578.163.352.864.805.30
BIBLInspire 10020190805ETF41.9725.1923.7124.001.481.19
BICKFirst Trust20190805ETF78.8140.5858.7330.46-18.1410.12
BIGBig Lots, In20190805A12.557.672.562.435.125.25
BIIBBiogen Inc.20190805A7.734.591.912.262.682.33
BILSPDR Bloombe20190805ETF1.090.660.660.660.000.00
BIMIBOQI Interna20190805A330.74253.72127.06132.12126.67121.60
BIOBio-Rad Labo20190805A21.6810.452.943.147.527.31
BIOBBio-Rad Labo20190805A84.2656.1656.1656.160.000.00
BIOCBiocept, Inc20190805A100.4593.2892.1092.101.181.18
BIOLBiolase, Inc20190805A514.05399.48114.01114.01285.47285.47
BIOXBioceres Cro20190805A162.78151.24113.31134.2137.9217.02
BIPBrookfield I20190805A5.336.051.651.654.404.41
BISProShares Ul20190805ETF18.0615.5712.5313.393.052.18
BIVVanguard Int20190805ETF1.901.660.720.850.940.80
BIZDVanEck Vecto20190805ETF28.3019.1510.7411.528.417.63
BJBJs Wholesal20190805A9.725.810.251.515.564.30
BJANInnovator S&20190805ETF20.3937.4943.7749.95-6.28-12.47
BJKVanEck Vecto20190805ETF70.91130.5312.5113.00118.02117.53
BJRIBJ's Restaur20190805A16.096.824.1510.182.67-3.36
BJULInnovator S&20190805ETF20.5422.3426.0225.44-3.69-3.11
BJUNInnovator S&20190805ETF37.2391.9193.5193.51-1.59-1.59
BKBank of New20190805A3.112.100.700.661.401.44
BKCCBlackRock Ca20190805A19.5314.117.047.517.076.60
BKDBrookdale Se20190805A15.1311.841.372.1210.469.69
BKEThe Buckle,20190805A15.367.863.293.804.574.06
BKEPBlueknight E20190805A141.93124.27113.63107.6110.6416.66
BKFiShares MSCI20190805ETF13.496.474.375.212.101.26
BKHBlack Hills20190805A20.407.653.494.174.163.49
BKIBlack Knight20190805A10.817.953.675.744.282.21
BKLNInvesco Seni20190805ETF4.423.342.322.381.020.96
BKNGBooking Hold20190805A13.646.372.603.213.853.11
BKSCBank of Sout20190805A250.45181.18159.67159.7521.5221.43
BKTIBK Technolog20190805A187.65147.27145.17145.172.092.09
BKUBankunited,20190805A8.7210.310.511.479.808.83
BKYIBIO-key Inte20190805A545.63557.48556.13556.131.351.35
BLBlackLine, I20190805A12.588.082.213.175.874.91
BLBDBlue Bird Co20190805A53.3524.9212.1513.1612.7711.76
BLCMBellicum Pha20190805A132.71100.9856.1550.1444.8350.84
BLCNReality Shar20190805ETF70.7229.4721.1921.738.287.73
BLDTopBuild Cor20190805A22.8310.474.034.966.445.51
BLDPBallard Powe20190805A24.8741.6914.9419.1526.7522.54
BLDRBuilders Fir20190805A9.5015.840.681.1515.1714.69
BLESInspire Glob20190805ETF110.26157.22107.48146.3049.7410.92
BLFSBioLife Solu20190805A53.3863.3845.1345.7518.2517.62
BLHYVirtus Newfl20190805ETF70.4833.8531.4331.432.422.42
BLINBridgeline D20190805A237.14228.45195.07198.2233.3930.23
BLKBlackrock, I20190805A11.657.412.662.684.754.74
BLKBBlackbaud, I20190805A27.8611.543.984.977.556.57
BLLBall Corpora20190805A4.553.560.170.173.393.38
BLMNBloomin' Bra20190805A7.158.893.663.985.234.91
BLNKBlink Chargi20190805A127.24195.83147.43173.9748.3921.86
BLOKAmplify Tran20190805ETF14.0915.4320.702.06-5.2613.38
BLPHBellerophon20190805A51.9263.59-19.85-18.5783.4582.16
BLUEbluebird bio20190805A21.4211.323.156.328.175.01
BLVVanguard Lon20190805ETF5.042.641.661.460.981.18
BLXBanco Latino20190805A38.0922.466.077.9316.3914.53
BMCHBMC Stock Ho20190805A17.5219.014.986.6614.0412.35
BMIBadger Meter20190805A31.7810.793.333.827.456.96
BMLPDorsey Wrigh20190805ETF68.75247.2732.6340.24214.64207.03
BMOBank of Mont20190805A4.122.731.741.670.991.07
BMRABIOMERICA IN20190805A381.77176.83186.06185.13-9.24-8.30
BMRCBank of Mari20190805A96.4762.7557.1857.735.575.02
BMRNBioMarin Pha20190805A8.4318.878.929.329.969.55
BMTCBryn Mawr Ba20190805A39.9731.3412.9713.6418.3617.70
BMYBristol-Myer20190805A2.252.48-0.150.592.621.89
BNDVanguard Tot20190805ETF1.201.010.630.740.380.28
BNDCFlexShares C20190805ETF21.0434.6134.6134.610.000.00
BNDWVanguard Tot20190805ETF4.505.095.085.110.01-0.02
BNDXVanguard Tot20190805ETF1.721.010.820.820.190.19
BNEDBarnes & Nob20190805A43.1429.523.649.6925.8819.82
BNFTBenefitfocus20190805A28.5318.4815.6714.942.803.54
BNGOBionano Geno20190805A884.09939.23867.40867.4071.8371.83
BNKDMicroSectors20190805ETN25.38312.37327.64327.64-15.27-15.27
BNKOMicroSectors20190805ETN19.40
BNKUMicroSectors20190805ETN22.3415.0914.5115.100.58-0.01
BNKZMicroSectors20190805ETN19.27
BNSBank of Nova20190805A2.282.200.500.801.701.40
BNSOBonso Electr20190805A927.88832.12832.12832.120.000.00
BOCHBank of Comm20190805A126.8168.6463.3056.995.3411.65
BOCTInnovator S&20190805ETF24.9821.1219.5819.631.541.49
BOHBank of Hawa20190805A21.637.672.932.814.734.85
BOKFBOK Financia20190805A34.3110.954.815.276.145.68
BOMNBoston Omaha20190805A60.1848.859.0810.5639.7738.29
BONDPIMCO Active20190805ETF3.252.391.561.420.830.96
BOOMDMC Global I20190805A36.1027.0816.4013.5410.6813.54
BOOTBoot Barn Ho20190805A16.1910.442.032.948.417.50
BORRBorr Drillin20190805A193.85109.0390.0893.3718.9515.66
BOSCB.O.S. Bette20190805A239.5884.4855.4255.4229.0729.07
BOSSGlobal X Fou20190805ETF36.3813.1511.9213.101.230.05
BOTJBank of the20190805A604.05615.05615.16614.97-0.110.08
BOTZGlobal X Fun20190805ETF6.067.067.744.76-0.642.33
BOUTInnovator IB20190805ETF62.15130.8757.90122.3672.978.51
BOXBOX, INC.20190805A7.346.581.631.764.954.83
BOXLBoxlight Cor20190805A124.16114.6180.8384.2533.7830.36
BPFHBoston Priva20190805A17.0016.945.346.0111.6010.92
BPMCBlueprint Me20190805A29.3115.788.129.137.666.64
BPMPBP Midstream20190805A24.5015.155.747.869.417.30
BPMXBioPharmX Co20190805A132.64121.4281.4585.5639.9735.86
BPOPPopular Inc20190805A11.376.582.133.214.443.36
BPRNThe Bank of20190805A439.54418.14418.14418.140.000.00
BPTBP Prudhoe B20190805A52.1241.4623.7625.1417.7016.32
BPTHBio-Path Hol20190805A143.91101.1448.3450.7152.8050.42
BPYBrookfield P20190805A5.866.920.171.216.765.72
BRBroadridge F20190805A7.363.930.131.363.812.57
BRCBrady Corpor20190805A17.976.263.353.652.902.60
BREWCraft Brew A20190805A39.2720.162.775.7817.3914.38
BRFVanEck Vecto20190805ETF60.8334.4633.2533.801.220.67
BRGBluerock Res20190805A35.4423.3321.4419.461.893.87
BRIDBridgford Fo20190805A683.53332.61313.29315.0419.3217.57
BRKABerkshire Ha20190805A0.010.01-0.010.000.010.00
BRKBBERKSHIRE HA20190805A2.962.511.270.551.241.96
BRKLBrookline Ba20190805A16.2813.902.082.9511.8210.94
BRKRBruker Corpo20190805A6.7216.191.081.4915.1114.71
BRKSBrooks Autom20190805A16.1017.987.383.5510.6014.42
BRNBarnwell Ind20190805A478.26270.06109.4052.02160.66218.04
BROBrown & Brow20190805A3.693.22-0.26-0.073.483.29
BROGBrooge Energ20190805A37.8839.3739.3739.370.000.00
BRPABig Rock Par20190805A57.3132.4232.4232.420.000.00
BRQSBorqs Techno20190805A1165.83
BRTBRT Apartmen20190805A164.16115.9589.9888.7325.9727.22
BRXBRIXMOR PROP20190805A5.564.990.841.144.153.86
BRYBerry Corpor20190805A33.9827.4216.5217.5410.919.88
BRZUDirexion Dai20190805ETF5.624.092.342.061.752.04
BSAEInvesco Bull20190805ETF39.2728.1828.1828.180.000.00
BSBEInvesco Bull20190805ETF38.3226.6326.6326.630.000.00
BSCEInvesco Bull20190805ETF35.5130.0330.0330.030.000.00
BSCKInvesco Bull20190805ETF6.023.965.365.81-1.39-1.84
BSCLInvesco Bull20190805ETF5.033.303.072.910.230.39
BSCMInvesco Bull20190805ETF8.205.374.604.760.780.61
BSCNInvesco Bull20190805ETF12.725.205.085.090.120.11
BSCOInvesco Bull20190805ETF9.464.054.164.31-0.11-0.26
BSCPInvesco Bull20190805ETF6.544.234.414.42-0.19-0.20
BSCQInvesco Bull20190805ETF12.556.976.466.630.510.33
BSCRInvesco Bull20190805ETF14.4910.728.648.642.082.08
BSCSInvesco Bull20190805ETF30.387.426.017.491.40-0.08
BSDEInvesco Bull20190805ETF33.6232.5632.5632.560.000.00
BSETBassett Furn20190805A74.4545.3517.4824.1327.8621.22
BSGMBioSig Techn20190805A95.42103.3982.8483.3320.5620.07
BSIGBrightSphere20190805A21.589.171.982.647.196.53
BSJKInvesco Bull20190805ETF4.423.313.273.290.040.02
BSJLInvesco Bull20190805ETF12.276.925.225.391.701.53
BSJMInvesco Bull20190805ETF19.4814.807.277.377.537.43
BSJNInvesco Bull20190805ETF16.5611.819.698.212.123.60
BSJOInvesco Bull20190805ETF19.8426.7727.3027.23-0.53-0.46
BSJPInvesco Bull20190805ETF25.7214.8915.0014.74-0.110.15
BSJQInvesco Bull20190805ETF21.259.797.748.182.041.61
BSMBlack Stone20190805A25.8517.7110.057.507.6610.22
BSQRBSQUARE Corp20190805A614.28391.62369.36364.3922.2627.23
BSRRSierra Banco20190805A138.8245.7138.1640.087.555.63
BSTCBioSpecifics20190805A116.6668.3140.2344.6328.0823.67
BSVVanguard Sho20190805ETF1.252.582.372.390.210.19
BSVNBank7 Corp.20190805A209.25140.2177.2483.0662.9857.15
BSXBoston Scien20190805A2.762.790.860.691.932.10
BTAIBioXcel Ther20190805A203.56131.0876.5276.7354.5654.34
BTALAGFiQ U.S. M20190805ETF24.4113.118.478.404.644.71
BTEBaytex Energ20190805A73.4766.5749.3849.1817.1917.39
BTECPrincipal He20190805ETF25.3611.6213.6311.08-2.000.54
BTGB2Gold Corp.20190805A28.6022.779.1511.7513.6211.01
BTNBallantyne S20190805A427.35284.78167.65207.65117.1377.13
BTUPeabody Ener20190805A12.375.506.526.19-1.03-0.69
BULPacer US Cas20190805ETF13.596.347.226.76-0.88-0.42
BURLBURLINGTON S20190805A9.375.641.902.123.743.52
BUSEFirst Busey20190805A26.2922.290.810.6921.4721.60
BUYUSCF SummerH20190805ETF63.8372.1138.4532.3333.6639.78
BUYNUSCF SummerH20190805ETF93.90542.900.000.00542.90542.90
BVBrightView H20190805A33.7919.625.448.8314.2110.86
BVALBrand Value20190805ETF19.92
BVSNBroadvision20190805A409.25290.71290.71290.710.000.00
BWBabcock & Wi20190805A50.1445.0614.7629.1830.2915.88
BWABorgWarner I20190805A5.403.270.730.732.532.54
BWBBridgewater20190805A127.8749.4938.9041.2010.598.29
BWENBroadwind En20190805A227.41154.69120.92120.8033.7733.88
BWFGBankwell Fin20190805A192.13132.0268.8072.3563.2359.68
BWLABowl America20190805A378.25170.13179.43179.43-9.30-9.30
BWXSPDR Bloombe20190805ETF8.7769.152.422.4166.7366.74
BWXTBWX Technolo20190805A15.466.362.152.924.213.44
BWZSPDR Bloombe20190805ETF40.7316.8716.8716.870.000.00
BXThe Blacksto20190805A3.702.87-0.18-0.063.052.93
BXCBlueLinx Hol20190805A54.9226.8116.1417.7310.669.08
BXGBluegreen Va20190805A110.7759.7430.2134.5429.5225.19
BXMTBlackstone M20190805A3.662.591.581.621.010.97
BXPBoston Prope20190805A9.264.101.301.872.792.23
BXSBancorpSouth20190805A13.4011.014.054.396.976.62
BYByline Banco20190805A31.5913.551.122.8112.4310.74
BYDBoyd Gaming20190805A14.988.934.295.324.653.61
BYFCBroadway Fin20190805A931.11277.47410.13318.41-132.66-40.94
BYLDiShares Yiel20190805ETF13.529.729.359.460.380.26
BYNDBeyond Meat,20190805A12.559.944.736.935.213.01
BYSIBeyondSpring20190805A112.7572.8730.6334.5642.2538.31
BZHBeazer Homes20190805A20.8210.312.122.838.207.48
BZQProShares Ul20190805ETF5.054.823.333.321.501.50
CCitigroup In20190805A1.712.380.210.602.181.79
CAAPCorporacion20190805A115.5474.1565.2965.178.868.99
CAASChina Automo20190805A326.52137.7851.62126.9486.1610.84
CABOCable One, I20190805A17.5512.2810.4811.391.120.32
CACCamden Natio20190805A93.8336.9918.1522.0218.8414.97
CACCCredit Accep20190805A42.3220.6013.6816.086.614.44
CACGClearBridge20190805ETF19.2110.115.078.205.041.91
CACICACI INTERNA20190805A24.3711.404.123.957.287.45
CADECadence Banc20190805A7.606.381.852.434.563.95
CAECAE INC20190805A20.6015.944.966.6610.989.28
CAGConagra Bran20190805A3.953.321.251.402.071.92
CAHCardinal Hea20190805A4.513.351.181.082.172.27
CAICAI Internat20190805A35.0916.607.558.919.047.68
CAKECheesecake F20190805A10.5717.0110.113.786.9013.23
CALCaleres Inc20190805A12.938.121.752.766.375.36
CALACalithera Bi20190805A41.6433.6616.7317.1516.9316.59
CALFPacer US Sma20190805ETF17.3516.1113.1915.852.920.26
CALMCal-Maine Fo20190805A10.096.881.922.534.964.36
CALXCALIX, INC.20190805A23.2918.679.3510.739.398.01
CAMPCalAmp Corp.20190805A25.8919.223.524.6315.7014.59
CAMTCamtek Ltd20190805A32.0949.5418.2219.4531.3230.09
CAPEiPath Shille20190805ETN16.03108.7443.097.5765.662.40
CAPLCrossAmerica20190805A125.4469.4646.2250.9723.2418.49
CAPRCapricor The20190805A206.30141.56105.18105.6936.3835.87
CARAvis Budget20190805A11.876.750.681.286.065.47
CARACara Therape20190805A18.4119.701.7710.0117.929.69
CARECARTER BANK20190805A128.4151.0675.5042.60-24.448.46
CARGCarGurus, In20190805A14.129.435.896.553.532.88
CAROCarolina Fin20190805A46.3222.4110.7510.1711.6612.24
CARSCars.com Inc20190805A17.6314.667.857.656.817.01
CARVCarver Banco20190805A489.43367.49334.38319.9833.1147.51
CARZFirst Trust20190805ETF42.3719.2424.7531.20-5.52-11.96
CASACasa Systems20190805A40.5629.4611.4912.0917.9717.37
CASHMeta Financi20190805A22.758.08-1.462.199.535.89
CASICASI Pharmac20190805A49.0753.2843.9347.509.355.79
CASSCass Informa20190805A149.5874.5858.8964.6815.699.90
CASYCasey's Gene20190805A13.558.373.993.994.384.38
CATCaterpillar20190805A3.842.840.680.922.161.92
CATBCatabasis Ph20190805A69.2054.1533.1533.2020.9920.95
CATCCAMBRIDGE BA20190805A251.93162.68149.79155.7112.896.97
CATHGlobal X S&P20190805ETF10.5512.036.796.495.245.54
CATMCardtronics20190805A21.3016.746.846.719.9010.03
CATOCATO CORP20190805A25.6920.2712.7513.307.526.97
CATSCatasys Inc.20190805A52.9045.9721.0916.3124.8829.67
CATYCathay Gener20190805A13.0618.263.723.8814.5414.38
CBChubb Limite20190805A5.272.160.910.991.251.17
CBANColony Bankc20190805A312.97209.41209.41209.410.000.00
CBATCBAK Energy20190805A117.00110.57-6.30-21.02116.88131.60
CBAYCymabay Ther20190805A29.6816.275.496.3310.789.94
CBBCincinnati B20190805A50.5334.8226.1722.758.6512.07
CBFVCB Financial20190805A154.9792.3790.1090.312.262.05
CBIOCatalyst Bio20190805A45.9929.8513.5715.0316.2814.82
CBLCBL& Associa20190805A52.1841.5314.7024.0726.8317.46
CBLICleveland Bi20190805A405.44238.48238.48238.480.000.00
CBMBCBM Bancorp,20190805A376.20337.37337.37337.370.000.00
CBMGCellular Bio20190805A209.42127.9199.85103.1528.0624.76
CBNKCapital Banc20190805A587.07254.67108.58150.41146.09104.26
CBOECboe Global20190805A15.427.210.672.056.545.15
CBONVanEck Vecto20190805ETF6.7341.2014.8614.8626.3426.34
CBPOChina Biolog20190805A75.7919.3210.8913.758.425.57
CBRECBRE GROUP,20190805A5.393.55-0.210.163.773.39
CBRLCracker Barr20190805A13.378.553.674.184.884.38
CBSHCommerce Ban20190805A9.9311.893.803.948.097.95
CBTCabot Corpor20190805A20.757.613.462.804.154.81
CBTXCBTX, Inc. C20190805A162.4685.9325.7844.2060.1541.73
CBUCommunity Ba20190805A28.199.252.022.427.236.83
CBZCBIZ, Inc.20190805A19.609.083.655.065.434.02
CCThe Chemours20190805A7.826.05-1.340.507.395.54
CCBCoastal Fina20190805A134.8645.4732.3032.8513.1712.63
CCBGCapital City20190805A119.7360.2349.5652.3910.687.85
CCCClarivate An20190805A24.7815.9510.1312.075.823.88
CCCLChina Cerami20190805A411.20423.89413.49413.4910.4010.40
CCDCalamos Dyna20190805A27.6555.1414.4918.3040.6536.85
CCEPCoca-Cola Eu20190805A6.032.980.180.802.802.18
CCFChase Corpor20190805A176.67107.4785.9694.7121.5112.76
CCHCollier Cree20190805A104.767.3334.3034.30-26.97-26.97
CCICrown Castle20190805A5.212.961.231.531.741.44
CCJCameco Corpo20190805A11.7310.251.023.329.236.93
CCKCrown Holdin20190805A7.927.735.145.942.591.80
CCLCarnival Cor20190805A2.483.071.321.771.761.31
CCLPCSI Compress20190805A55.1041.5142.6538.02-1.143.49
CCMPCabot Microe20190805A31.1511.038.168.972.862.06
CCNECNB Financia20190805A235.4565.0229.2043.9635.8221.06
CCOClear Channe20190805A40.6931.0315.7118.5415.2912.41
CCOICogent Commu20190805A16.516.782.542.594.244.20
CCORCore Alterna20190805ETF79.9841.5142.7042.70-1.19-1.19
CCRCONSOL Coal20190805A49.7752.3627.6646.9624.705.40
CCRCChina Custom20190805A285.46300.76244.76267.0155.9933.75
CCRNCross Countr20190805A45.2240.765.826.8834.9433.88
CCSCENTURY COMM20190805A16.138.601.441.957.166.65
CCXChurchill Ca20190805A117.6130.2330.2330.230.000.00
CCXIChemoCentryx20190805A45.6631.829.1011.3622.7320.47
CDAYCeridian HCM20190805A20.229.183.695.015.494.17
CDCVictoryShare20190805ETF6.397.817.745.970.071.84
CDECoeur Mining20190805A19.8516.638.389.288.247.36
CDEVCentennial R20190805A19.3712.55-0.181.2112.7211.33
CDKCDK Global,20190805A8.8211.054.374.826.696.23
CDLVictoryShare20190805ETF17.568.656.068.012.590.64
CDLXCardlytics,20190805A42.3129.7018.0918.4011.6211.30
CDMOAvid Bioserv20190805A54.5837.3217.0418.3920.2818.93
CDNACareDx, Inc.20190805A28.3012.926.968.945.963.98
CDNSCadence Desi20190805A5.178.091.813.516.284.56
CDORCondor Hospi20190805A9.698.844.714.714.134.13
CDRCedar Realty20190805A42.0334.1515.3816.2618.7717.89
CDTXCidara Thera20190805A415.00276.21101.81143.78174.40132.43
CDWCDW Corporat20190805A16.0216.81-0.440.1317.2616.68
CDXCChromaDex Co20190805A62.2438.0114.4415.1523.5722.90
CDXSCodexis, Inc20190805A26.2012.333.465.628.886.74
CDZICADIZ, Inc.20190805A36.2328.136.426.3721.7121.76
CECelanese Cor20190805A11.974.720.891.303.833.42
CECECeco Environ20190805A42.4134.3337.313.37-2.9830.96
CEFSSaba Closed-20190805ETF38.4028.9421.7421.957.206.99
CEICamber Energ20190805A58.1174.6735.5156.4039.1718.29
CEIXCONSOL Energ20190805A28.8110.353.614.866.735.48
CELCellcom Isra20190805A76.49128.92-61.69-39.03190.61167.95
CELCCelcuity Inc20190805A676.25497.33402.53401.4294.7995.91
CELHCelsius Hold20190805A156.2840.1028.5929.9011.5110.21
CELPCypress Envi20190805A143.96120.8668.3555.2852.5065.58
CEMBiShares J.P.20190805ETF23.5916.1616.1116.220.04-0.06
CEMIChembio diag20190805A168.3793.8561.2870.3032.5723.55
CENTCentral Gard20190805A29.9827.018.793.6918.2223.32
CENTACentral Gard20190805A16.1718.7424.823.45-6.0915.29
CENXCentury Alum20190805A17.6129.2417.0118.6212.2310.64
CEPUCentral Puer20190805A47.2830.562.516.5828.0523.99
CEQPCrestwood Eq20190805A17.8910.793.745.137.055.66
CERCCerecor Inc.20190805A134.2583.8366.4968.4217.3415.41
CERNCerner Corp20190805A3.392.660.280.352.372.30
CERSCerus Corp20190805A21.6521.249.047.5512.2013.69
CETVCentral Euro20190805A29.49117.9014.7515.53103.15102.36
CETXCEMTREX INC.20190805A177.44367.81170.72172.64197.08195.16
CEWWisdomTree20190805ETF17.75143.80143.40143.400.400.40
CEYVictoryShare20190805ETF31.8815.2214.7315.220.500.00
CEZVictoryShare20190805ETF23.9126.9726.9726.970.000.00
CFCF Industrie20190805A6.3211.841.330.8310.5311.03
CFAVictoryShare20190805ETF8.094.894.424.540.470.35
CFBICommunity Fi20190805A196.0799.4299.4299.420.000.00
CFBKCentral Fede20190805A141.819.697.877.871.811.81
CFFACF Finance A20190805A568.49883.83883.83883.830.000.00
CFFIC&F Financia20190805A169.7458.1252.0953.606.034.52
CFFNCapitol Fede20190805A10.5716.632.272.3614.3614.32
CFGCitizens Fin20190805A3.112.411.170.761.231.65
CFMSConformis, I20190805A69.1289.6148.9353.2940.6736.32
CFOVictoryShare20190805ETF6.987.386.076.621.310.76
CFRCullen/Frost20190805A18.0513.745.836.667.927.08
CFRXContraFect C20190805A272.78166.11151.63154.6414.4811.47
CFXColfax Corpo20190805A7.645.001.742.263.262.75
CGThe Carlyle20190805A10.718.131.352.526.775.61
CGACHINA GREEN20190805A129.8992.1343.6133.9448.5258.18
CGBDTCG BDC, Inc20190805A12.9320.755.555.7815.2014.97
CGCCanopy Growt20190805A14.0224.4415.9617.718.486.73
CGENCompugen Ltd20190805A62.2543.8621.7821.7022.0822.17
CGIXCancer Genet20190805A64.6378.0637.3151.0140.7827.08
CGNXCognex Corp20190805A8.706.004.802.521.203.49
CGOCalamos Glob20190805A42.0232.8730.7730.912.111.96
CGWInvesco S&P20190805ETF14.1625.1327.2216.17-2.098.95
CHADDirexion Dai20190805ETF9.476.314.374.621.931.69
CHAPChaparral En20190805A79.8151.3327.2234.9824.1116.35
CHAUDirexion Dai20190805ETF6.137.758.537.87-0.79-0.12
CHCIComstock Hol20190805A660.32476.07339.34378.48136.7397.59
CHCOCity Holding20190805A44.5236.0422.7925.9113.2510.13
CHCTCommunity He20190805A43.8921.0810.4610.2510.6210.83
CHDChurch & Dwi20190805A4.762.520.660.651.861.87
CHDNChurchill Do20190805A21.6610.444.625.425.815.02
CHEChemed Corpo20190805A25.7610.847.148.263.532.58
CHEFThe Chef's W20190805A26.7112.313.253.539.078.79
CHEKCheck-Cap Lt20190805A135.1190.4968.9972.1521.5118.34
CHEPAGFiQ U.S. M20190805ETF73.6657.2170.6754.52-13.462.69
CHFSCHF Solution20190805A83.9657.8532.6339.9225.2217.93
CHGGCHEGG, INC.20190805A7.145.03-2.990.898.024.13
CHGXChange Finan20190805ETF45.1636.8143.0242.85-6.21-6.04
CHHChoice Hotel20190805A11.275.911.952.383.963.53
CHICalamos Conv20190805A16.7613.321.315.8112.017.51
CHICGlobal X MSC20190805ETF458.70290.65230.29222.4760.3668.18
CHIEGlobal X MSC20190805ETF643.91238.75174.10174.1064.6564.65
CHIHGlobal X MSC20190805ETF256.51401.22401.22401.220.000.00
CHIIGlobal X MSC20190805ETF649.85404.14277.99277.99126.15126.15
CHIKGlobal X MSC20190805ETF148.36299.97299.97299.970.000.00
CHILGlobal X MSC20190805ETF77.1916.8316.8316.830.000.00
CHIMGlobal X MSC20190805ETF233.4764.9069.1369.13-4.23-4.23
CHIQGlobal X MSC20190805ETF38.577.006.847.310.16-0.30
CHIRGlobal X MSC20190805ETF1416.72
CHISGlobal X MSC20190805ETF85.0182.4741.4241.4241.0541.05
CHIUGlobal X MSC20190805ETF223.06
CHIXGlobal X MSC20190805ETF26.2647.3923.2842.2224.115.17
CHKChesapeake E20190805A63.5752.3433.5342.2718.7310.03
CHKPCheck Point20190805A6.094.100.961.633.162.48
CHMAChiasma, Inc20190805A35.3427.0510.138.7316.9218.32
CHMGChemung Fina20190805A137.3473.6670.0473.363.620.30
CHMICHERRY HILL20190805A13.169.522.952.096.577.42
CHNALoncar China20190805ETF151.25232.79163.94143.2968.8589.50
CHNGChange Healt20190805A24.129.836.244.713.595.12
CHNRChina Natura20190805A134.23133.78133.78133.780.000.00
CHRACharah Solut20190805A368.20214.14209.42209.214.714.92
CHRSCoherus BioS20190805A18.1013.064.403.128.679.94
CHRWC.H. Robinso20190805A5.352.870.750.831.691.73
CHSChicos FAS,20190805A35.4425.5214.2513.4511.2712.07
CHTRCharter Comm20190805A7.763.600.620.842.992.76
CHUYChuy's Holdi20190805A45.6319.057.218.0111.8411.04
CHWCalamos Glob20190805A25.5628.4422.4920.945.957.50
CHWYChewy, Inc.20190805A10.156.391.122.935.283.49
CHYCalamos Conv20190805A17.4114.2810.3110.503.973.78
CICIGNA Corpor20190805A8.133.650.801.442.852.21
CIACitizens, In20190805A60.0734.8918.9517.4515.9317.44
CIBRFirst Trust20190805ETF16.1116.1522.435.43-6.2810.72
CIDVictoryShare20190805ETF26.9547.5531.2933.0116.2614.54
CIDMCinedigm Cor20190805A419.501343.53215.83215.831127.701127.70
CIENCiena Corpor20190805A7.147.637.27-4.100.3511.73
CIFSChina Intern20190805A224.15277.92257.58275.1220.332.79
CIGIColliers Int20190805A70.6932.0616.8621.4815.2010.57
CILVictoryShare20190805ETF27.1936.3335.0836.331.240.00
CIMChimera Inve20190805A5.444.280.640.783.643.50
CINFCincinnati F20190805A8.314.441.561.892.882.55
CINRCINER RESOUR20190805A98.3447.7833.9341.2313.846.54
CIOCITY OFFICE20190805A15.199.091.991.427.097.66
CIRCIRCOR Inter20190805A37.7221.5512.2713.929.277.63
CITCIT Group In20190805A10.514.813.683.941.130.87
CIVBCivista Banc20190805A94.2660.3352.8853.717.456.62
CIXComp X Inter20190805A293.34368.35288.28288.2880.0880.08
CIZVictoryShare20190805ETF25.8317.3517.7717.55-0.42-0.20
CIZNCitizens Hol20190805A571.25578.34529.15535.2849.1943.07
CJJDChina Jo-Jo20190805A90.8276.1265.5967.6910.548.44
CKHSeacor Holdi20190805A55.9832.626.569.1626.0723.46
CKPTCheckpoint T20190805A457.99215.22120.86155.1094.3660.12
CKXCKX Lands, I20190805A298.06305.52193.62193.62111.90111.90
CLColgate-Palm20190805A2.162.210.870.901.351.31
CLARClarus Corpo20190805A53.6619.64-6.24-5.0325.8824.68
CLBCore Laborat20190805A19.977.041.432.485.614.56
CLBKColumbia Fin20190805A18.9511.054.047.247.013.81
CLBSCaladrius Bi20190805A313.47176.11129.78130.3146.3345.80
CLCTCollectors U20190805A75.1644.554.7212.5039.8432.06
CLDBCORTLAND BNC20190805A510.78503.27503.27503.270.000.00
CLDRCloudera, In20190805A15.8412.978.938.774.044.20
CLDTCHATHAM LODG20190805A12.237.403.083.464.333.94
CLDXCelldex Ther20190805A89.8262.0738.4236.0123.6526.06
CLFCleveland-Cl20190805A11.5111.5310.957.390.584.14
CLFDClearfield,20190805A154.38135.4185.61113.2149.8022.20
CLGXCorelogic, I20190805A9.854.671.211.443.463.24
CLHClean Harbor20190805A14.275.951.992.213.963.75
CLIMack-Cali Re20190805A16.046.880.671.086.205.79
CLIRClearSign Te20190805A402.57284.27249.12251.2935.1532.98
CLIXProShares Lo20190805ETF147.0464.0454.8963.869.150.18
CLMTCalumet Spec20190805A80.0758.3720.8619.3737.5039.00
CLNCColony Credi20190805A26.2315.328.428.526.906.80
CLNEClean Energy20190805A40.7235.4719.7121.5615.7413.91
CLNYColony Capit20190805A19.0116.909.719.957.206.96
CLOUGlobal X Clo20190805ETF18.4643.9042.8138.961.084.94
CLPRClipper Real20190805A87.5946.729.9812.0636.7434.66
CLPSCLPS Incorpo20190805A332.98441.79170.28173.81271.51267.98
CLRCONTINENTAL20190805A10.457.133.584.143.552.99
CLRBCellectar Bi20190805A135.0160.0942.6148.6317.4811.45
CLRGIQ Chaikin U20190805ETF14.4313.8914.1412.50-0.251.39
CLROClearOne, In20190805A823.90594.26584.66584.669.609.60
CLSCelestica, I20190805A16.7115.937.758.048.197.90
CLSDClearside Bi20190805A112.3895.3142.6450.8252.6744.49
CLSNCelsion Corp20190805A123.0074.6762.1366.6512.558.02
CLTLInvesco Trea20190805ETF2.191.061.071.070.000.00
CLUBTown Sports20190805A136.08127.6166.9258.2660.6969.35
CLVSClovis Oncol20190805A18.4618.85-0.815.2119.6513.64
CLWClearwater P20190805A39.4426.549.2311.4017.3115.14
CLWTEuro Tech Ho20190805A208.18172.63125.20126.1647.4446.47
CLXClorox Compa20190805A5.713.951.601.952.351.99
CLXTCalyxt, Inc.20190805A127.27167.4960.4355.50107.06112.00
CMCanadian Imp20190805A5.585.754.053.721.702.03
CMAComerica Inc20190805A6.685.752.403.143.352.61
CMBMCambium Netw20190805A184.3085.0634.2740.4750.7944.59
CMBSiShares CMBS20190805ETF15.1111.227.3810.153.841.07
CMCCommercial M20190805A8.536.711.121.935.594.78
CMCLCaledonia Mi20190805A48.2236.7219.5414.6517.1822.08
CMCOColumbus McK20190805A48.9414.665.276.209.398.46
CMCSAComcast Corp20190805A2.452.640.590.832.051.80
CMCTCIM Commerci20190805A154.13116.48106.31101.5910.1614.88
CMDCantel Medic20190805A19.4210.004.454.525.555.48
CMDYiShares Bloo20190805ETF53.8868.8582.6480.34-13.80-11.50
CMECME Group In20190805A6.273.461.361.752.091.71
CMFiShares Cali20190805ETF8.224.363.773.830.590.53
CMGChipotle Mex20190805A10.965.961.642.474.283.44
CMICummins Inc.20190805A7.876.06-0.56-0.836.626.89
CMLSCumulus Medi20190805A65.5428.9113.1815.7815.7313.13
CMOCapstead Mor20190805A13.729.704.274.185.435.52
CMPCompass Mine20190805A18.557.493.793.843.703.65
CMPRCimpress PLC20190805A29.8119.508.6010.3510.919.16
CMRECostamare In20190805A19.8734.8624.0224.9110.859.95
CMRXChimerix, In20190805A57.7161.2334.1730.5927.0630.64
CMSCMS Energy C20190805A2.771.930.850.361.081.57
CMTCore Molding20190805A838.98479.81342.37422.90137.4456.91
CMTLComtech Tele20190805A45.1236.3512.3614.0323.9922.32
CNXtrackers MS20190805ETF27.5310.209.779.140.431.06
CNACNA Financia20190805A26.349.764.465.635.304.13
CNATConatus Phar20190805A177.70145.2095.58106.6649.6238.54
CNBKACentury Banc20190805A164.6880.9777.1277.333.843.64
CNBSAmplify Seym20190805ETF70.3368.2580.9266.77-12.671.49
CNCCentene Corp20190805A4.203.831.761.932.081.90
CNCEConcert Phar20190805A53.9291.8323.4225.1368.4066.70
CNCRLoncar Cance20190805ETF46.7654.9447.2949.477.655.47
CNDTConduent Inc20190805A12.0610.111.261.068.869.05
CNETChinaNet Onl20190805A195.27124.8188.8189.9536.0034.86
CNFRConifer Hold20190805A1271.69584.01567.73577.3116.296.71
CNHICNH INDUSTRI20190805A10.798.202.323.175.895.03
CNICanadian Nat20190805A5.252.780.320.562.452.21
CNKCinemark Hol20190805A10.335.603.423.802.191.80
CNMDCONMED Corpo20190805A27.1610.184.005.276.184.91
CNNECannae Holdi20190805A27.5511.085.476.145.614.94
CNOCNO Financia20190805A7.7414.16-0.230.4714.4113.72
CNOBCenter Banco20190805A27.6231.04-2.092.2633.1428.78
CNPCenterPoint20190805A3.653.260.981.332.271.94
CNQCanadian Nat20190805A4.525.080.641.134.433.94
CNRCornerstone20190805A30.8920.0915.7613.274.336.82
CNRGSPDR S&P Ken20190805ETF20.9731.3929.0218.722.3712.67
CNSCohen & Stee20190805A25.838.631.932.856.705.78
CNSLConsolidated20190805A20.3431.147.299.8223.8521.32
CNSTConstellatio20190805A298.53151.8052.0362.4399.7789.37
CNTYCentury Casi20190805A33.7122.8512.9315.529.967.36
CNXCNX Resource20190805A15.6013.002.705.3210.307.68
CNXMCNX Midstrea20190805A23.3313.344.194.749.158.60
CNXNPC Connectio20190805A85.6650.4926.4532.4724.0518.03
CNXTVanEck Vecto20190805ETF34.4024.6025.3025.50-0.70-0.90
CNYAiShares MSCI20190805ETF13.6422.2117.7316.854.475.36
COGlobal Cord20190805A122.1775.5865.3068.9110.276.67
COCPCocrystal Ph20190805A1149.84723.40702.09702.0921.3121.31
CODACoda Octopus20190805A82.3441.9526.6330.1515.3211.80
CODICompass Dive20190805A22.2615.655.636.9610.018.69
CODXCo-Diagnosti20190805A137.91217.25183.74188.9133.5128.34
COFCapital One20190805A3.982.781.391.511.381.26
COGCabot Oil &20190805A5.966.352.031.274.325.08
COHNCohen & Comp20190805A375.60425.54417.40417.408.138.13
COHRCoherent Inc20190805A21.849.394.294.985.104.41
COHUCohu Inc20190805A28.9315.372.438.3212.957.06
COKECoca-Cola Co20190805A78.3036.0424.1525.8311.009.96
COLBColumbia Ban20190805A18.4624.227.117.7417.1016.48
COLDAmericold Re20190805A3.943.670.741.122.932.55
COLLCollegium Ph20190805A40.6259.108.708.3750.4050.73
COLMColumbia Spo20190805A16.868.532.522.816.015.72
COMDirexion Aus20190805ETF19.2112.9613.7512.96-0.790.00
COMBGraniteShare20190805ETF16.9313.7894.4792.14-80.69-78.36
COMMCommScope Ho20190805A9.8814.292.762.6211.5411.70
COMTiShares Comm20190805ETF20.6937.4937.2237.220.260.27
CONECyrusOne Inc20190805A10.9012.860.450.8812.4111.98
CONNConn's Inc.20190805A20.0215.484.163.5111.3211.97
COOThe Cooper C20190805A15.566.603.533.533.073.06
COOPMr. Cooper G20190805A20.2314.231.883.2512.3510.98
COPConocoPhilli20190805A2.472.340.961.001.381.34
COPXGlobal X Cop20190805ETF41.8123.26-0.53-0.7323.7923.99
CORCoresite Rea20190805A11.885.450.650.934.804.52
CORECore Mark Ho20190805A25.7824.6814.3215.1710.359.50
CORPPIMCO Invest20190805ETF12.228.848.798.830.050.01
CORRCorEnergy In20190805A37.0218.9911.1612.337.836.67
CORTCorcept Ther20190805A22.3219.404.345.6115.0613.79
CORVCorrevio Pha20190805A190.16204.09169.47166.8834.6237.21
COSTCostco Whole20190805A4.823.20-0.441.253.641.95
COTYCOTY INC20190805A9.8911.380.287.4211.123.96
COUPCoupa Softwa20190805A12.9811.626.996.494.635.13
COWNCowen Inc. C20190805A23.3813.838.398.385.445.45
COWZPacer US Cas20190805ETF8.587.429.778.25-1.86-0.34
CPCanadian Pac20190805A9.966.051.622.394.443.66
CPACopa Holding20190805A24.309.422.643.776.785.66
CPAHCounterpath20190805A425.00364.38352.01356.0112.378.37
CPBCampbell Sou20190805A4.854.060.400.803.663.26
CPECallon Petro20190805A23.3919.041.624.1017.4114.92
CPFCentral Paci20190805A17.8213.092.952.9110.1410.19
CPGCRESCENT POI20190805A33.7825.7612.0712.8713.6512.85
CPHCCanterbury P20190805A515.41301.6323.2323.36278.40278.27
CPICPI Inflatio20190805ETF22.727.307.307.300.000.00
CPIXCumberland P20190805A306.46164.0572.3780.4891.6883.58
CPKChesapeake U20190805A60.8839.2824.4127.6614.8811.62
CPLGCorePoint Lo20190805A32.6419.836.919.8212.9210.00
CPLPCapital Prod20190805A39.1922.2613.6413.668.628.60
CPRICapri Holdin20190805A7.355.981.251.054.744.94
CPRTCopart Inc20190805A6.415.543.802.991.752.55
CPRXCatalyst Pha20190805A25.2226.2914.3515.6111.9610.69
CPSCooper-Stand20190805A29.9314.170.872.3113.3011.86
CPSHCPS Technolo20190805A168.11150.75150.75150.750.000.00
CPSIComputer Pro20190805A39.9820.9110.8211.8810.089.03
CPSSConsumer Por20190805A174.7748.2041.2724.246.9323.95
CPSTCapstone Tur20190805A87.58120.8884.0085.2136.8835.68
CPTCamden Prope20190805A10.195.792.122.853.662.94
CPTACapitala Fin20190805A46.2638.0928.8529.709.248.39
CQPCheniere Ene20190805A24.9216.004.958.5011.057.50
CQQQInvesco Chin20190805ETF26.1119.9117.968.571.9511.34
CRCrane Compan20190805A15.176.840.891.545.965.31
CRAICRA Internat20190805A64.7037.4325.2425.6212.1911.81
CRAKVanEck Vecto20190805ETF61.1546.2830.2130.6416.0715.64
CRBNiShares MSCI20190805ETF14.7610.8811.2111.92-0.34-1.04
CRBPCorbus Pharm20190805A25.8435.442.096.8833.3628.56
CRCCalifornia R20190805A16.4310.764.845.125.925.65
CRDACrawford & C20190805A94.1627.8424.9525.822.892.02
CRDBCrawford & C20190805A118.9389.8561.0460.4928.8129.37
CREECree Inc20190805A10.196.070.773.105.312.97
CREGChina Recycl20190805A99.23200.8113.2091.73187.61109.07
CREXCREATIVE REA20190805A234.97127.74118.02117.189.7210.56
CRHMCRH Medical20190805A82.1584.1339.4839.4644.6544.66
CRICarter's Inc20190805A12.939.962.243.337.726.63
CRISCuris Inc20190805A160.50112.64108.95111.643.691.01
CRKComstock Res20190805A35.9733.745.05-5.3128.7039.06
CRLCharles Rive20190805A18.067.992.964.295.033.69
CRMsalesforce.c20190805A2.982.64-0.800.033.442.61
CRMDCorMedix Inc20190805A51.8733.2214.0614.5619.1618.65
CRMTAmerica's Ca20190805A61.4636.5223.0723.7613.4512.76
CRNTCeragon Netw20190805A38.4258.7040.1239.3218.5719.37
CRNXCrinetics Ph20190805A221.78113.2074.4372.1938.7741.01
CRONCronos Group20190805A9.509.923.974.525.955.40
CROPIQ Global Ag20190805ETF57.0635.8835.9135.88-0.020.00
CROXCrocs, Inc.20190805A9.749.444.144.805.314.64
CRSCarpenter Te20190805A30.6717.22-0.81-0.4918.0317.71
CRSACrescent Acq20190805A78.19
CRSPCRISPR Thera20190805A38.5226.8513.9016.9812.959.87
CRTCross Timber20190805A89.8156.4529.8833.2326.5823.22
CRTXCortexyme, I20190805A230.7899.1057.1258.8041.9940.30
CRUSCirrus Logic20190805A9.827.811.024.056.793.76
CRVLCorvel Corp20190805A42.7619.733.624.7016.1115.03
CRVSCorvus Pharm20190805A124.4048.1612.5125.6035.6522.56
CRWDCrowdStrike20190805A22.3018.0411.1711.376.876.68
CRWSCrown Crafts20190805A295.18100.89108.01108.15-7.12-7.27
CRYCryoLife, In20190805A29.4411.313.523.787.807.53
CSAVictoryShare20190805ETF25.6911.74-1.90-1.9013.6513.64
CSBVictoryShare20190805ETF20.0419.3819.1318.750.250.63
CSBRChampions On20190805A182.30164.9294.8695.5470.0669.38
CSCOCisco System20190805A1.992.233.722.88-1.49-0.65
CSDInvesco S&P20190805ETF71.8362.9341.0851.0321.8511.90
CSFVictoryShare20190805ETF17.9411.358.078.193.283.15
CSFLCenterState20190805A11.907.975.096.142.871.83
CSGPCoStar Group20190805A23.209.605.055.244.494.28
CSGSCSG Systems20190805A20.988.912.322.816.606.11
CSIICardiovascul20190805A25.5317.052.668.7514.398.30
CSIQCanadian Sol20190805A17.9814.633.202.1311.4312.50
CSLCarlisle Com20190805A14.056.182.732.783.453.40
CSLTCASTLIGHT HE20190805A64.3762.0147.5949.9814.4212.04
CSMProShares La20190805ETF6.904.732.543.182.191.55
CSMLIQ Chaikin U20190805ETF20.2422.5725.3416.70-2.775.87
CSODCornerstone20190805A20.987.833.724.914.122.92
CSPICSP Inc.20190805A476.68136.58136.07136.070.510.51
CSQCalamos Stra20190805A17.3515.704.755.0110.9510.71
CSSEChicken Soup20190805A333.17339.65241.80238.5997.85101.07
CSTECaesarstone20190805A35.6726.365.015.8621.3520.50
CSTLCastle Biosc20190805A161.61109.4480.2586.0029.1923.44
CSTMConstellium20190805A12.349.794.453.915.355.89
CSTRCapStar Fina20190805A60.8528.2513.6616.3014.5811.95
CSUCapital Seni20190805A50.8229.8013.6812.4616.1117.39
CSVCarriage Ser20190805A53.7721.709.2510.5612.4511.14
CSWCCapital Sout20190805A45.5340.6434.0034.396.646.25
CSWICSW Industri20190805A42.9426.7512.6514.5814.1012.17
CSXCSX Corporat20190805A2.803.01-0.680.223.692.80
CTASCintas Corp20190805A10.427.844.885.072.962.77
CTBCooper Tire20190805A18.899.393.123.746.275.64
CTBICommunity Tr20190805A71.9238.7412.6714.5826.0624.16
CTEKCynergisTek,20190805A95.9176.3518.2029.5958.1546.76
CTGComputer Tas20190805A96.6770.45-6.69-4.3177.1474.76
CTHRCharles & Co20190805A152.31127.5040.3242.3187.1885.19
CTIBYunhong CTI20190805A719.9130.0530.0530.050.000.00
CTICCTI BioPharm20190805A132.93122.5875.0176.9947.5645.59
CTLCenturyLink,20190805A8.657.372.983.464.383.91
CTLTCATALENT, IN20190805A10.236.151.993.184.162.98
CTMXCytomX Thera20190805A33.3012.072.452.439.619.64
CTOConsolidated20190805A80.7930.6623.7924.896.875.77
CTRAContura Ener20190805A49.3023.4813.8812.569.5910.92
CTRCCentric Bran20190805A429.21136.0794.2794.2541.8141.82
CTRECARTRUST REI20190805A13.2810.634.294.746.345.90
CTRMCastor Marit20190805A338.41213.95115.81138.6998.1475.26
CTRNCiti Trends,20190805A59.1243.6731.4730.4912.2013.18
CTSCTS Corporat20190805A24.4111.775.035.676.746.10
CTSHCognizant Te20190805A3.115.90-0.580.416.485.49
CTSOCytosorbents20190805A57.8539.6720.2519.1119.4220.56
CTTCATCHMARK TI20190805A29.9614.674.617.1910.077.48
CTVACorteva, Inc20190805A5.377.85-1.76-1.609.619.45
CTXRCitius Pharm20190805A197.98207.31144.30144.3063.0163.01
CTXSCitrix Syste20190805A2.954.370.430.753.953.63
CUBCubic Corpor20190805A26.0410.8510.2911.340.57-0.49
CUBAHerzfeld Car20190805A115.9397.8971.3375.6326.5622.26
CUBECubeSmart20190805A3.903.290.811.092.482.20
CUBICUSTOMERS BA20190805A23.2520.526.8112.1213.718.40
CUECue Biopharm20190805A119.2771.0028.7729.9942.2241.00
CUICUI Global,20190805A173.08201.16102.68104.4998.4896.67
CULPCulp, Inc.20190805A157.39106.8895.5398.7811.368.10
CUOContinental20190805A677.80602.78602.78602.780.000.00
CUREDirexion Dai20190805ETF12.8414.349.9511.434.392.91
CUROCURO Group H20190805A38.5320.470.040.9420.4319.53
CUTInvesco MSCI20190805ETF17.6621.9513.8215.508.136.44
CUTRCutera, Inc.20190805A65.0335.3722.4625.3112.9110.06
CUZCousins Prop20190805A6.253.990.430.753.563.25
CVACovanta Hold20190805A9.156.130.450.455.675.68
CVBFCVB Financia20190805A9.1522.801.4710.5421.3312.26
CVCOCavco Indust20190805A73.5935.9019.3020.7816.5415.18
CVCYCentral Vall20190805A114.4366.3760.7958.865.597.51
CVECenovus Ener20190805A12.0810.043.604.146.435.89
CVEOCIVEO CORPOR20190805A97.9250.555.4117.5045.1433.05
CVETCovetrus, In20190805A16.9611.421.935.999.485.43
CVGICommercial V20190805A34.5921.6418.8912.242.759.40
CVGWCalavo Growe20190805A43.4024.147.4110.8916.7313.26
CVICVR ENERGY,20190805A12.358.731.123.017.615.72
CVIACovia Holdin20190805A92.1849.9528.7526.4121.1923.54
CVLTCommault Sys20190805A9.956.222.422.783.813.44
CVLYCodorus Vall20190805A334.40144.84117.06118.6827.7826.16
CVMCel-Sci Corp20190805A72.1168.9823.4549.1745.5319.81
CVNACarvana Co.20190805A22.3512.226.038.736.193.49
CVRChicago Rive20190805A305.37133.58-87.02-87.02220.60220.60
CVSCVS HEALTH C20190805A2.462.260.600.981.661.28
CVTICovenant Tra20190805A41.3323.0711.1712.3211.8910.74
CVUCPI Aerostru20190805A223.17681.46112.68678.51568.782.94
CVVCVD Equipmen20190805A384.24224.82202.44202.4422.3822.38
CVXChevron Corp20190805A2.441.62-0.21-0.361.831.98
CVYInvesco Zack20190805ETF30.4515.2313.9714.791.260.43
CWCurtiss-Wrig20190805A17.877.142.392.794.754.35
CWBSPDR Bloombe20190805ETF2.213.272.731.980.551.31
CWBCCommunity We20190805A228.87113.8924.0523.9889.8389.91
CWBRCohBar, Inc.20190805A402.94191.24102.25132.8789.0058.38
CWCOConsolidated20190805A96.4848.6021.6321.6626.9726.95
CWEBDirexion Dai20190805ETF20.2256.8023.7328.5933.3528.27
CWENClearway Ene20190805A10.145.042.192.452.862.59
CWENAClearway Ene20190805A18.339.484.835.174.644.31
CWHCamping Worl20190805A18.8311.352.972.818.388.54
CWISPDR MSCI AC20190805ETF4.004.642.844.281.800.36
CWKCushman & Wa20190805A19.6114.838.6610.166.174.67
CWSAdvisorShare20190805ETF52.4742.1213.6425.8228.4916.31
CWSTCasella Wast20190805A25.8615.764.985.6910.7810.07
CWTCalifornia W20190805A13.748.071.253.916.824.17
CXDCChina XD Pla20190805A225.60308.12300.87305.367.262.76
CXOCONCHO RESOU20190805A8.444.441.892.602.541.84
CXPCOLUMBIA PRO20190805A13.387.984.273.753.714.23
CXSEWisdomTree T20190805ETF30.2519.0316.0818.682.960.36
CXWCoreCivic, I20190805A12.9710.175.055.675.124.50
CYCypress Semi20190805A4.443.821.402.212.421.61
CYANCyanotech Co20190805A499.61481.16481.16481.160.000.00
CYBWisdomTree20190805ETF68.7852.3841.8947.8510.494.53
CYBECyberoptics20190805A267.2575.4350.1159.1225.3216.31
CYBRCyberArk Sof20190805A18.0723.80-0.099.5623.8914.24
CYCCCyclacel Pha20190805A381.60315.10188.99187.93126.11127.17
CYCNCyclerion Th20190805A271.54101.5271.9971.5429.5229.98
CYDChina Yuchai20190805A106.9269.1855.9058.7413.2810.44
CYHCommunity He20190805A59.3140.605.038.8435.5731.74
CYRNCYREN Ltd.20190805A182.22175.86111.34111.3464.5264.52
CYRXCryoPort, In20190805A29.1018.388.128.8510.279.53
CYTKCytokinetics20190805A22.6321.635.9011.5615.7310.07
CZAInvesco Zack20190805ETF24.6516.8012.4513.114.353.70
CZNCCitizens & N20190805A142.9976.0269.2469.716.786.31
CZRCaesars Ente20190805A8.827.633.534.124.093.50
CZWICitizens Com20190805A207.76308.19308.19308.190.000.00
CZZCosan Limite20190805A12.8610.423.554.696.885.74
DDominion Ene20190805A3.402.290.710.821.581.47
DACDanaos Corpo20190805A409.07359.51336.54334.6522.9824.86
DAIOData I/O Cor20190805A105.8694.6435.1131.9259.5362.72
DAKTDaktronics I20190805A30.8027.2614.2016.5013.0610.76
DALDelta Air Li20190805A3.064.403.564.020.840.39
DALIFirst Trust20190805ETF14.4713.8012.0912.091.711.71
DALTAnfield Capi20190805ETF47.9543.1635.3432.997.8310.17
DANDana Incorpo20190805A7.566.62-0.740.907.365.73
DARDARLING INGR20190805A9.715.252.372.772.882.48
DAREDare Bioscie20190805A214.16186.76176.23175.8410.5310.92
DAUDExchange-Tra20190805ETN27.6629.2129.3129.31-0.10-0.10
DAXGlobal X Fun20190805ETF103.1550.9750.6150.250.360.73
DBDeutsche Ban20190805A13.029.934.294.975.644.97
DBAWXtrackers MS20190805ETF32.1326.5431.0430.89-4.49-4.34
DBDDiebold Nixd20190805A17.2814.385.436.018.958.39
DBEFXtrackers MS20190805ETF3.292.941.561.431.381.51
DBEMXtrackers MS20190805ETF28.2715.9314.6115.991.32-0.06
DBEUXtrackers MS20190805ETF4.243.492.002.181.481.30
DBEZXtrackers MS20190805ETF28.1512.4212.4412.42-0.020.00
DBGRXtrackers MS20190805ETF81.1447.0447.1747.04-0.140.00
DBIDesigner Bra20190805A11.235.99-0.470.336.455.65
DBJPXtrackers MS20190805ETF3.812.540.381.162.161.37
DBLVAdvisorShare20190805ETF47.0916.387.548.078.848.31
DBMFiM DBi Manag20190805ETF17.613.863.863.860.000.00
DBVTDBV Technolo20190805A41.5725.5110.3311.0315.1714.47
DBXDropbox, Inc20190805A5.546.932.653.084.283.85
DCARDropCar, Inc20190805A390.44232.06102.45103.63129.61128.44
DCHFExchange-Tra20190805ETN22.85
DCIDonaldson Co20190805A13.805.540.530.985.014.56
DCODucommun Inc20190805A76.4542.7526.7128.3516.0314.40
DCOMDime Communi20190805A29.8914.324.904.749.439.58
DCPDCP Midstrea20190805A17.939.565.045.694.523.87
DCPHDeciphera Ph20190805A57.5135.6012.5913.6523.0121.95
DDDuPont de Ne20190805A7.023.391.762.161.621.23
DDD3D Systems C20190805A12.9410.441.321.389.119.00
DDGProshares Sh20190805ETF29.2343.0443.0443.040.000.00
DDIVFirst Trust20190805ETF16.8111.179.389.381.801.80
DDLSWisdomTree D20190805ETF48.9532.2630.7031.691.560.58
DDMProShares Ul20190805ETF2.572.260.941.231.321.04
DDSDillards Inc20190805A37.4116.378.298.948.087.43
DDWMWisdomTree D20190805ETF31.3921.2216.4016.254.824.97
DEDeere & Comp20190805A5.954.38-0.810.875.193.51
DEAEasterly Gov20190805A6.5412.44-2.14-1.9514.5814.39
DEACDiamond Eagl20190805A102.56102.10102.10102.100.000.00
DECKDeckers Outd20190805A13.718.301.483.076.825.23
DEEFXtrackers FT20190805ETF36.5421.1421.0921.210.05-0.07
DEFInvesco Defe20190805ETF14.0518.190.811.6717.3816.53
DEFAiShares Adap20190805ETF46.7687.7088.7587.70-1.050.00
DEIDouglas Emme20190805A12.465.712.182.653.543.07
DELLDell Technol20190805A7.655.531.532.084.013.45
DEMWisdomTree E20190805ETF8.125.564.374.651.200.92
DENNDENNY'S CORP20190805A8.4111.513.905.857.615.65
DESWisdomTree U20190805ETF6.8219.488.1712.0311.327.45
DESPDespegar.com20190805A20.168.761.503.177.275.59
DEURExchange-Tra20190805ETN4.862.380.771.921.610.46
DEUSXtrackers Ru20190805ETF24.2812.2711.3811.410.880.86
DEWWisdomTree G20190805ETF21.7023.0412.2415.6210.817.43
DFEWisdomTree E20190805ETF14.055.984.575.641.410.34
DFENDirexion Dai20190805ETF23.7022.5212.1715.7310.356.79
DFFNDIFFUSION PH20190805A276.52216.60203.02203.0213.5913.59
DFINDonnelley Fi20190805A43.6117.407.659.809.757.60
DFJWisdomTree J20190805ETF15.854.533.504.251.030.28
DFNDReality Shar20190805ETF46.1435.1034.5234.650.590.45
DFNLDavis Select20190805ETF48.0825.8822.8923.012.992.88
DFSDiscover Fin20190805A4.463.000.690.982.312.02
DFVLiPath US Tre20190805ETF173.05182.08182.08182.080.000.00
DFVSiPath US Tre20190805ETF129.40211.43211.43211.430.000.00
DGDollar Gener20190805A5.612.681.021.231.661.45
DGAZVelocityShar20190805ETN21.0322.9216.0816.636.856.30
DGBPExchange-Tra20190805ETN16.4117.7513.0713.684.684.07
DGICADonegal Grou20190805A84.7043.7515.3615.8128.3927.94
DGICBDonegal Grou20190805A1702.46
DGIIDigi Interna20190805A32.8322.806.478.9116.3313.89
DGLDVelocityShar20190805ETF6.274.68-2.49-0.607.175.28
DGLYDigital Ally20190805A194.74188.6090.15141.8298.4646.78
DGPDB Gold Doub20190805ETN53.0433.2320.8823.1012.3510.13
DGREWisdomTree T20190805ETF84.5555.5254.7754.280.751.24
DGROiShares Core20190805ETF2.792.631.740.880.901.75
DGRSWisdomTree T20190805ETF25.6310.399.028.711.371.67
DGRWWisdomTree T20190805ETF3.353.932.211.671.722.26
DGSWisdomTree E20190805ETF17.4611.687.017.214.714.47
DGTSPDR Global20190805ETF49.2025.5812.8813.4012.6912.18
DGXQuest Diagno20190805A7.434.041.511.502.532.55
DGZDB Gold Shor20190805ETN64.3454.8060.0760.47-5.27-5.66
DHID.R. Horton20190805A3.464.530.991.753.542.77
DHRDanaher Corp20190805A5.533.840.700.923.142.92
DHSWisdomTree U20190805ETF8.747.436.706.040.731.39
DHTDHT HOLDINGS20190805A19.7616.657.459.459.207.19
DHXDHI Group, I20190805A34.6629.25-13.13-3.5542.3732.79
DIASPDR Dow Jon20190805ETF1.080.820.010.090.820.73
DIALColumbia Div20190805ETF8.1265.9065.6365.630.270.27
DIGProShares Ul20190805ETF7.149.633.114.416.525.22
DIMWisdomTree I20190805ETF16.5814.2213.7413.730.480.49
DINDine Brands20190805A19.4111.174.895.556.285.62
DINTDavis Select20190805ETF45.2627.4724.9724.692.492.78
DIODDiodes Inc20190805A19.4910.186.345.023.845.16
DISThe Walt Dis20190805A2.202.160.470.731.691.43
DISCADiscovery, I20190805A4.126.292.101.684.194.61
DISCKDiscovery, I20190805A4.163.740.06-0.023.683.76
DISHDISH Network20190805A5.5213.631.002.2912.6411.35
DIVGlobal X Sup20190805ETF11.327.236.997.310.23-0.08
DIVAAGFiQ Hedged20190805ETF49.587.377.377.370.000.00
DIVBiShares U.S.20190805ETF8.2714.7511.459.083.306.14
DIVCC-Tracks Exc20190805ETN126.18
DIVOAmplify CWP20190805ETF35.5821.3813.3816.278.005.11
DIVYReality Shar20190805ETF179.0760.7760.7760.770.000.00
DJCIETRACS Linke20190805ETN36.9013.4412.3211.831.121.61
DJDInvesco Dow20190805ETF14.8084.4148.8381.6535.582.76
DJPiPath Bloomb20190805ETN5.2411.600.740.8110.8610.79
DJPYExchange-Tra20190805ETN9.564.72-4.720.009.454.72
DKDelek US Hol20190805A15.1610.232.694.487.555.85
DKLDELEK LOGIST20190805A106.4255.2544.8244.1110.4311.13
DKSDick's Sport20190805A7.455.151.541.673.613.48
DLADelta Appare20190805A115.38115.5915.7324.0299.8691.57
DLBDolby Labora20190805A7.583.480.600.922.882.56
DLHCDLH Holdings20190805A356.18169.93103.20113.3266.7256.60
DLNWisdomTree U20190805ETF3.807.422.120.335.307.09
DLNGDYNAGAS LNG20190805A138.49118.0865.3856.8252.7061.26
DLPHDelphi Techn20190805A14.327.591.811.945.785.65
DLPNDolphin Ente20190805A302.35346.41323.31334.2823.1012.13
DLRDigital Real20190805A6.263.080.731.002.342.08
DLSWisdomTree I20190805ETF15.0510.169.769.920.400.24
DLTHDuluth Holdi20190805A22.1117.606.076.3511.5411.25
DLTRDollar Tree20190805A5.044.020.801.763.232.27
DLXDeluxe Corpo20190805A17.906.461.972.304.494.17
DMACDiaMedica Th20190805A924.15649.38596.42600.5252.9648.86
DMDVAAM S& P Dev20190805ETF139.760.000.000.000.000.00
DMLPDorchester M20190805A99.3172.1749.5856.9322.5915.24
DMPIDelMar Pharm20190805A132.39132.80120.46124.4312.348.38
DMRCDigimarc Cor20190805A64.8835.099.2010.4125.8924.68
DMREDeltaShares20190805ETF46.5036.0136.0136.010.000.00
DMRLDeltaShares20190805ETF62.4729.0829.5830.84-0.50-1.76
DMRMDeltaShares20190805ETF56.5923.7914.9110.108.8813.69
DMRSDeltaShares20190805ETF60.7215.0215.0215.020.000.00
DNJRGolden Bull20190805A688.53488.70414.21420.1874.4868.51
DNKNDunkin' Bran20190805A8.766.142.342.923.813.23
DNLWisdomTree G20190805ETF15.4714.1711.6512.092.522.08
DNLIDenali Thera20190805A38.6621.6812.939.768.7511.92
DNNDenison Mine20190805A191.16198.88205.37156.88-6.4942.00
DNOWNOW INC.20190805A13.449.131.882.827.256.32
DNRDenbury Reso20190805A13.3231.028.159.7622.9321.44
DODiamond Offs20190805A20.5317.056.435.7710.6211.28
DOCPHYSICIANS R20190805A6.557.251.261.515.995.77
DOCUDocuSign, In20190805A11.767.402.393.695.013.72
DOGProShares Sh20190805ETF2.041.831.301.250.530.58
DOGSArrow Dogs o20190805ETF72.2024.2622.1723.272.090.98
DOGZDogness (Int20190805A744.01631.97698.49698.49-66.53-66.53
DOLWisdomTree I20190805ETF17.4916.7718.6216.83-1.85-0.06
DOMODomo, Inc. C20190805A38.1421.8111.1112.0210.709.79
DONWisdomTree U20190805ETF4.084.020.861.033.152.99
DOOWisdomTree i20190805ETF17.4711.692.8111.968.87-0.28
DOOOBRP Inc. Com20190805A686.44621.74611.55610.6910.1911.06
DOORMASONITE INT20190805A38.7115.858.769.897.065.94
DORMDorman Produ20190805A35.3712.566.316.186.256.37
DOVDover Corpor20190805A8.365.913.814.052.101.86
DOWDow Inc.20190805A5.153.240.161.303.071.93
DOXAmdocs Limit20190805A6.993.030.390.472.652.56
DPSTDirexion Dai20190805ETF35.4587.9960.2656.8227.7331.17
DPWDPW Holdings20190805A66.35208.1271.8986.93136.2328.61
DPZDomino's Piz20190805A11.447.420.593.236.834.19
DRADDigirad Corp20190805A229.65138.31112.14113.0026.1725.31
DREDuke Realty20190805A3.603.390.861.152.522.23
DRHDiamondRock20190805A11.417.432.142.865.284.56
DRIDarden Resta20190805A6.153.310.851.542.461.77
DRIODarioHealth20190805A386.77275.89224.41227.0051.4848.89
DRIPDirexion Dai20190805ETF29.0417.4010.359.487.057.92
DRIVGlobal X Aut20190805ETF39.1025.9523.8625.272.090.68
DRNDirexion Dai20190805ETF79.9549.0622.5530.3926.5118.67
DRNADicerna Phar20190805A54.7028.293.524.6124.7723.68
DRQDril-Quip, I20190805A31.599.833.283.996.555.83
DRRMarket Vecto20190805ETN645.16581.49581.49581.490.000.00
DRRXDurect Corp20190805A94.14185.7214.8940.62170.83145.10
DRSKAptus Define20190805ETF10.316.516.476.470.050.05
DRVDirexion Dai20190805ETF36.1323.4916.8516.876.656.62
DRWWisdomTree G20190805ETF39.2664.2566.9764.11-2.720.13
DSDrive Shack20190805A46.2429.4416.8416.3012.6013.14
DSEDuff & Phelp20190805A48.7562.798.4713.2154.3249.58
DSGXDescartes Sy20190805A27.3421.9714.6117.837.374.15
DSIiShares MSCI20190805ETF5.664.584.523.860.060.72
DSKEDaseke, Inc.20190805A63.7673.491.357.7472.1465.75
DSLVVelocityShar20190805ETF15.408.17-0.191.888.366.29
DSPGDSP Group In20190805A26.7121.81-4.230.1626.0321.65
DSSDocument Sec20190805A306.10414.79386.35385.3528.4329.44
DSSIDiamond S Sh20190805A73.7454.8042.1940.0612.6114.74
DSTLDistillate U20190805ETF19.2659.1257.3157.171.811.95
DSWLDeswell Indu20190805A266.32228.6457.2957.29171.35171.35
DSXDiana Shippi20190805A36.1930.7616.7518.0014.0112.76
DTDynatrace, I20190805A62.7228.3516.8122.6611.555.69
DTDWisdomTree U20190805ETF9.845.205.235.25-0.03-0.06
DTEDTE Energy C20190805A6.033.150.910.662.252.49
DTEADAVIDsTEA In20190805A124.99233.75117.30122.56116.45111.19
DTECALPS Disrupt20190805ETF28.7929.4727.5827.991.901.48
DTHWisdomTree I20190805ETF17.8710.469.929.740.550.72
DTILPrecision Bi20190805A162.6596.4527.1228.1069.3268.35
DTNWisdomTree U20190805ETF9.437.676.756.530.921.14
DTODB Crude Oil20190805ETN355.97184.68180.22184.064.460.62
DTSSDatasea Inc.20190805A2510.062077.382077.382077.380.000.00
DTULiPath US Tre20190805ETF66.37106.00106.00106.000.000.00
DTUSiPath US Tre20190805ETF282.81252.14252.14252.140.000.00
DTYLiPath US Tre20190805ETF15.5869.8269.5369.250.290.57
DUGProShares Ul20190805ETF9.708.494.355.394.143.10
DUKDuke Energy20190805A3.022.410.620.871.791.54
DURAVanEck Vecto20190805ETF14.678.959.469.29-0.52-0.34
DUSADavis Select20190805ETF31.8611.1411.0110.820.130.31
DUSLDirexion Dai20190805ETF40.1019.9316.6316.893.303.05
DUSTDirexion Dai20190805ETF14.2012.646.837.735.814.90
DVADaVita Inc.20190805A4.994.762.672.922.101.85
DVAXDynavax Tech20190805A37.4346.6010.5911.0236.0735.66
DVDDover Motors20190805A238.6289.2689.2689.260.000.00
DVLUFirst Trust20190805ETF27.2748.6618.7922.5229.8726.14
DVNDevon Energy20190805A4.635.091.771.513.333.59
DVOLFirst Trust20190805ETF19.1861.3161.8262.53-0.51-1.21
DVPDeep Value E20190805ETF14.9610.394.405.005.995.39
DVYiShares Sele20190805ETF3.023.061.161.671.901.39
DVYAiShares Asia20190805ETF62.1718.2218.3718.37-0.15-0.15
DVYEiShares Emer20190805ETF14.8619.5314.0515.885.483.65
DWASInvesco DWA20190805ETF18.8329.8624.0723.865.786.00
DWATArrow Invest20190805ETF211.23107.62108.14107.88-0.52-0.26
DWCRArrow DWA Co20190805ETF135.14
DWFISPDR Dorsey20190805ETF9.473.443.433.430.010.01
DWLDDavis Select20190805ETF47.1820.1517.6917.012.463.14
DWMWisdomTree I20190805ETF20.7711.639.409.502.242.13
DWMCAdvisorShare20190805ETF73.0244.4544.4544.450.000.00
DWMFWisdomTree I20190805ETF26.9624.1424.1424.140.000.00
DWPPFirst Trust20190805ETF35.8320.1315.2116.604.923.53
DWSHAdvisorShare20190805ETF34.6925.3923.4823.211.912.19
DWSNDawson Geoph20190805A143.68115.36107.86110.097.505.26
DWXSPDR S&P Int20190805ETF15.737.055.876.511.180.54
DXDynex Capita20190805A12.347.642.592.865.064.78
DXCDXC Technolo20190805A4.295.991.211.054.804.95
DXCMDexCom, Inc.20190805A18.1012.055.498.576.563.49
DXDProShares Ul20190805ETF3.633.031.081.111.951.96
DXGEWisdomTree G20190805ETF54.3644.3433.5939.5310.754.81
DXJWisdomTree J20190805ETF2.283.181.041.502.151.69
DXJSWisdomTree J20190805ETF51.5413.8412.4211.031.422.81
DXLGDestination20190805A286.21115.5483.4283.9932.1231.55
DXPEDXP Enterpri20190805A73.8431.9019.4220.6012.4811.30
DXYNDixie Group20190805A59.25291.99158.82171.73133.17120.26
DYDycom Indust20190805A25.2910.324.055.316.265.01
DYAIDyadic Inter20190805A123.38116.26-18.47-19.14134.73135.41
DYLSWisdomTree D20190805ETF12.428.887.546.671.342.21
DYNFBlackRock U.20190805ETF20.0316.3822.3420.37-5.96-3.98
DYNTDynatronics20190805A641.852290.08350.89350.891939.191939.19
DZKDirexion Dai20190805ETF42.0770.3614.1862.2656.188.10
DZSIDASAN Zhone20190805A49.2025.0034.8934.60-9.89-9.56
DZZDB Gold Doub20190805ETN66.5065.1542.60-35.8122.55100.95
EAElectronic A20190805A4.525.420.151.475.283.96
EAFGrafTech Int20190805A12.028.33-1.480.429.817.91
EAGGiShares ESG20190805ETF7.195.664.965.420.700.24
EARNELLINGTON RE20190805A38.8144.7327.8229.8116.9214.92
EARSAuris Medica20190805A112.1576.9570.9970.415.966.54
EASGXtrackers MS20190805ETF29.6323.9023.9323.93-0.02-0.02
EASIAmplify EASI20190805ETF22.989.919.799.770.120.15
EASTEASTSIDE DIS20190805A397.23239.06153.55222.5085.5116.56
EATBrinker Inte20190805A12.075.963.293.552.682.41
EBEventbrite,20190805A24.8214.021.224.7112.819.32
EBAYeBay Inc20190805A2.706.460.061.326.415.15
EBFEnnis, Inc.20190805A25.2813.004.204.438.808.58
EBIXEbix Inc20190805A26.1518.031.105.7316.9312.30
EBIZGlobal X E-c20190805ETF24.8035.4252.5350.88-17.11-15.46
EBMTEagle Bancor20190805A305.57172.74160.78172.7411.960.00
EBNDSPDR Bloombe20190805ETF11.875.453.884.841.570.60
EBSEmergent Bio20190805A25.4012.703.214.249.498.46
EBSBMeridian Ban20190805A17.1865.692.569.3663.1356.33
EBTCEnterprise B20190805A287.19142.11126.50131.9215.6110.19
ECHiShares MSCI20190805ETF10.7110.997.668.833.332.17
ECHOEcho Global20190805A27.4711.375.967.005.414.39
ECLEcolab, Inc.20190805A7.024.121.762.082.352.04
ECOLUS Ecology,20190805A44.8719.2310.9211.117.897.70
ECOMCHANNELADVIS20190805A48.7836.6614.3715.0022.2921.65
ECONColumbia Eme20190805ETF16.557.677.798.31-0.12-0.65
ECORelectroCore,20190805A383.72316.61306.51302.6910.1013.92
ECOWPacer Emergi20190805ETF83.4623.8922.5722.651.321.25
ECPGEncore Capit20190805A34.3210.963.795.457.175.51
ECTECA Marcellu20190805A75.0064.8636.0236.2228.8428.65
EDConsolidated20190805A4.152.070.070.412.001.66
EDCDirexion Dai20190805ETF7.895.345.304.030.031.31
EDENiShares MSCI20190805ETF25.2612.908.638.764.274.14
EDITEditas Medic20190805A22.3926.486.417.8720.0718.62
EDIVSPDR S&P Eme20190805ETF35.4617.8416.4416.351.411.49
EDNTEdison Natio20190805A813.90705.81653.77653.7752.0452.04
EDOGALPS Emergin20190805ETF67.8856.1756.1756.170.000.00
EDOWFirst Trust20190805ETF18.0714.6813.1013.391.581.29
EDRYEuroDry Ltd.20190805A335.1096.9796.4596.450.520.52
EDSAEdesa Biotec20190805A502.84180.71126.33131.8454.3848.87
EDUCEducational20190805A152.7175.9872.2173.003.772.98
EDVVanguard Wor20190805ETF8.865.551.702.323.843.23
EDZDirexion Dai20190805ETF4.352.971.781.261.181.70
EEEl Paso Elec20190805A4.863.111.841.981.281.13
EEFTEuronet Worl20190805A15.7213.973.566.6810.427.29
EEHELEMENTS Lin20190805ETN842.07
EELVInvesco S&P20190805ETF29.299.919.299.110.620.80
EEMiShares MSCI20190805ETF2.552.900.921.411.981.49
EEMAiShares MSCI20190805ETF11.3612.918.1111.244.801.67
EEMDAAM S&P Emer20190805ETF137.2646.8665.1846.86-18.320.00
EEMOInvesco S&P20190805ETF89.1754.7825.2338.7029.5516.08
EEMSiShares MSCI20190805ETF29.5121.6420.5521.701.09-0.06
EEMViShares Edge20190805ETF2.251.920.901.291.020.63
EEMXSPDR MSCI Em20190805ETF13.504.763.003.561.761.20
EESWisdomTree U20190805ETF14.3615.9113.2912.602.623.31
EETProShares Ul20190805ETF68.7072.4470.6070.581.841.86
EEVProShares Tr20190805ETF4.4415.8712.5814.243.301.66
EEXEmerald Hold20190805A33.8818.627.159.2511.489.37
EFAiShares MSCI20190805ETF1.611.450.190.321.261.13
EFADProShares MS20190805ETF17.2026.3423.6925.852.650.49
EFASGlobal X MSC20190805ETF42.4424.03-10.43-10.4334.4734.47
EFAViShares Edge20190805ETF1.492.410.520.691.891.73
EFAXSPDR MSCI EA20190805ETF28.932.272.192.200.080.07
EFCEllington Fi20190805A13.9210.170.101.2110.078.96
EFGiShares MSCI20190805ETF16.159.456.947.022.512.42
EFNLiShares MSCI20190805ETF59.7059.1018.4519.7240.6639.38
EFOProShares Ul20190805ETF90.3365.8859.0263.956.851.92
EFOIEnergy Focus20190805A209.53184.66162.63163.1822.0321.48
EFSCEnterprise F20190805A35.7716.234.956.9311.289.31
EFUProShares Tr20190805ETF66.3854.1343.1745.8310.968.30
EFViShares MSCI20190805ETF2.312.121.331.320.790.81
EFXEquifax, Inc20190805A7.894.431.702.442.731.99
EFZProShares Tr20190805ETF8.684.914.974.00-0.040.92
EGANeGain Corpor20190805A31.0328.098.099.9420.0018.15
EGBNEagle Bancor20190805A23.1722.305.485.7416.8216.56
EGHT8x8, Inc. Co20190805A11.2911.133.343.777.797.36
EGLEEagle Bulk S20190805A31.0622.603.420.3519.1822.25
EGOEldorado Gol20190805A11.8211.222.183.549.067.70
EGOVNIC Inc20190805A12.1921.4415.9216.225.535.23
EGPEastGroup Pr20190805A17.538.692.271.936.436.76
EGPTVanEck Vecto20190805ETF61.3974.6659.6859.6814.9814.98
EGRXEagle Pharma20190805A48.2523.048.399.2314.6513.81
EGYVaalco Energ20190805A90.54117.0434.6738.0382.6179.25
EHCEncompass He20190805A10.995.572.012.373.563.20
EHTHeHealth, Inc20190805A28.9924.47-1.0515.1325.519.34
EIDOiShares MSCI20190805ETF4.2610.073.601.746.568.41
EIDXEidos Therap20190805A80.9837.9320.0321.9317.9016.00
EIGEmployers Ho20190805A25.4910.711.452.329.268.39
EIGIEndurance In20190805A33.8032.3219.7116.3412.6115.98
EIGREiger BioPha20190805A42.9532.890.174.2132.7228.68
EIRLiShares MSCI20190805ETF71.7175.5118.1637.5257.3537.99
EISiShares MSCI20190805ETF37.6216.4716.5916.04-0.120.43
EIXEdison Inter20190805A3.983.420.660.732.762.69
EJULInnovator MS20190805ETF36.2136.5936.0636.150.530.44
EKARIdeanomics N20190805ETF61.9836.60-36.4336.6073.020.00
EKSOEkso Bionics20190805A91.94118.2373.1774.7645.0643.47
ELThe Estee La20190805A6.896.210.202.746.013.47
ELANElanco Anima20190805A8.313.48-0.090.713.582.78
ELDWisdomTree E20190805ETF50.2735.8635.5435.540.310.31
ELFe.l.f. Beaut20190805A14.889.791.492.888.306.91
ELGXEndologix In20190805A43.2330.7517.7620.7612.999.98
ELLOEllomay Capi20190805A1013.97927.23997.82997.82-70.59-70.59
ELMDElectromed,20190805A284.30130.93115.36115.3615.5715.57
ELOXEloxx Pharma20190805A255.25153.0165.8070.7087.2182.31
ELSEquity Lifes20190805A11.434.711.251.753.462.96
ELSEElectro-Sens20190805A396.2561.40156.10156.10-94.69-94.69
ELTKEltek Ltd20190805A347.72233.99136.49142.6297.5091.38
ELVTElevate Cred20190805A32.7825.135.396.5419.7418.59
ELYCallaway Gol20190805A8.106.150.851.175.304.98
EMAGVanEck Vecto20190805ETF162.1430.6930.6930.690.000.00
EMANeMagin Corpo20190805A208.60119.8488.4391.1731.4128.66
EMBiShares J.P.20190805ETF0.980.880.280.360.600.53
EMBHiShares Inte20190805ETF34.1532.7731.9729.210.803.56
EMCBWisdomTree E20190805ETF100.1459.7962.3159.79-2.510.00
EMCFEmclaire Fin20190805A1073.44573.98-234.42573.98808.400.00
EMCGWisdomTree E20190805ETF42.2327.8627.8627.860.000.00
EMDVProShares MS20190805ETF97.9144.2443.0742.621.181.62
EMEEMCOR Group,20190805A14.755.29-0.481.475.773.82
EMFMGlobal X MSC20190805ETF78.3460.7961.4862.87-0.69-2.08
EMGFiShares Edge20190805ETF30.1823.0321.0221.622.001.41
EMHYiShares J.P.20190805ETF8.4511.3910.1111.241.280.15
EMIFiShares Emer20190805ETF113.4091.4890.6090.600.880.88
EMIHXtrackers Em20190805ETF49.5470.9445.1970.9425.750.00
EMKREmcore Corp20190805A80.2447.6433.0833.0514.5614.59
EMLEastern Comp20190805A324.80158.46155.46155.882.992.58
EMLCVanEck Vecto20190805ETF2.972.061.431.460.630.60
EMLPFirst Trust20190805ETF4.656.131.672.324.463.81
EMMFWisdomTree E20190805ETF51.4742.4344.9044.90-2.48-2.48
EMMSEmmis Commun20190805A106.6798.8988.2392.1210.666.77
EMNEastman Chem20190805A7.043.910.681.453.232.45
EMPEntergy Miss20190805A45.8831.6425.0621.996.579.65
EMQQEMQQ The Eme20190805ETF19.5013.8511.2511.742.602.12
EMREmerson Elec20190805A3.302.170.04-0.132.132.30
EMSGXtrackers MS20190805ETF36.57
EMSHProShares Sh20190805ETF42.7332.5414.3932.6118.15-0.06
EMTLSPDR DoubleL20190805ETF20.2415.4415.1015.440.340.00
EMTYProShares De20190805ETF73.5851.0344.4348.726.602.31
EMXEMX Royalty20190805A169.00127.1496.40127.2530.74-0.11
EMXCiShares MSCI20190805ETF35.1617.1628.4317.05-11.270.12
ENBEnbridge, In20190805A3.296.712.112.314.634.41
ENBLENABLE MIDST20190805A15.0210.954.525.446.435.51
ENDPEndo Interna20190805A36.2835.5315.8215.7019.7119.83
ENFRAlerian Ener20190805ETF61.2058.2955.2956.353.001.93
ENGENGlobal Cor20190805A329.28227.27166.9198.1360.35129.13
ENLCENLINK MIDST20190805A11.909.814.094.525.725.28
ENLVEnlivex Ther20190805A306.66163.9591.5591.8572.4072.10
ENOBEnochian Bio20190805A204.15155.31109.61125.3445.7129.97
ENORiShares MSCI20190805ETF60.9116.8116.4416.440.370.37
ENPHEnphase Ener20190805A9.3815.4421.5213.88-6.071.59
ENREnergizer Ho20190805A9.935.221.431.523.793.71
ENSEnerSys, Inc20190805A21.8210.654.245.286.425.37
ENSGThe Ensign G20190805A26.3033.236.619.7026.6223.53
ENSVEnservco Cor20190805A281.95321.53226.78248.1594.7573.37
ENTGlobal Eagle20190805A165.09174.00136.76139.5237.2534.48
ENTAEnanta Pharm20190805A46.5822.6212.8114.429.818.20
ENTGEntegris Inc20190805A9.138.894.275.544.623.35
ENTRERShares Ent20190805ETF32.6927.4727.4722.470.005.00
ENTXEntera Bio L20190805A638.351069.88709.05709.05360.83360.83
ENVENVESTNET, I20190805A23.6512.825.966.226.866.60
ENVAEnova Intern20190805A23.8011.936.497.945.443.99
ENZEnzo Biochem20190805A57.6733.166.246.0126.9227.24
ENZLiShares Trus20190805ETF38.5931.3127.8229.303.482.01
EOGEOG Resource20190805A6.503.822.151.531.672.29
EOLSEvolus, Inc.20190805A72.6952.1118.8131.5233.3020.59
EPAMEPAM SYSTEMS20190805A17.829.596.146.423.453.16
EPAYBottomline T20190805A24.2115.9817.0217.95-1.04-1.97
EPCEdgewell Per20190805A10.424.691.221.763.472.95
EPDEnterprise P20190805A3.543.960.870.993.102.97
EPHEiShares MSCI20190805ETF15.0711.9910.4311.141.560.85
EPIWisdomTree I20190805ETF4.413.331.652.111.681.22
EPIXESSA Pharma20190805A616.35502.37312.92428.96189.4673.42
EPMEvolution Pe20190805A58.3134.9421.7624.6913.1810.24
EPOLiShares MSCI20190805ETF6.143.661.691.991.961.66
EPPiShares MSCI20190805ETF2.322.150.611.051.531.09
EPREPR Properti20190805A10.616.252.483.073.773.18
EPRFInnovator S&20190805ETF42.0334.9232.8632.952.051.97
EPRTEssential Pr20190805A12.146.350.280.886.075.46
EPSWisdomTree U20190805ETF19.8212.4711.5511.520.920.95
EPSNEpsilon Ener20190805A155.9067.3241.2641.2626.0626.06
EPUiShares MSCI20190805ETF20.6018.7115.7714.832.943.89
EPVProShares Ul20190805ETF26.9320.2814.1615.206.135.08
EPZMEpizyme, Inc20190805A36.1134.2210.5011.5623.7122.66
EQEquillium, I20190805A445.71731.60716.15717.2215.4414.38
EQALInvesco Russ20190805ETF5.889.0417.7317.98-8.57-8.82
EQBKEquity Bancs20190805A69.9622.308.308.6514.0113.66
EQCEquity Commo20190805A9.985.290.651.164.644.13
EQHEquitable Ho20190805A5.434.16-0.090.204.253.95
EQIXEquinix, Inc20190805A15.397.281.942.465.344.83
EQLALPS Equal S20190805ETF9.025.053.945.181.10-0.13
EQMEQM Midstrea20190805A17.6912.574.775.317.807.26
EQREquity Resid20190805A5.403.700.160.263.543.43
EQRRProShares Eq20190805ETF12.756.5914.8514.71-8.26-8.12
EQTEQT CORP20190805A11.009.421.221.708.227.73
EQWLInvesco S&P20190805ETF30.6519.3621.1817.10-1.832.26
ERAERA GROUP IN20190805A60.4026.191.6610.2624.5315.93
ERFEnerplus Cor20190805A18.4615.642.653.6313.0012.01
ERIEldorado Res20190805A11.247.923.244.144.683.78
ERIEErie Indemni20190805A38.3819.098.4710.3210.628.77
ERIIEnergy Recov20190805A29.2127.243.244.5324.0022.73
ERMEquityCompas20190805ETF51.2348.9046.1047.222.801.68
EROSEROS INTERNA20190805A68.2259.9642.4445.4517.5114.37
ERSXERShares Non20190805ETF62.91
ERUSiShares MSCI20190805ETF5.213.070.681.182.381.89
ERXDirexion Dai20190805ETF7.0511.4511.366.890.104.59
ERYDirexion Dai20190805ETF11.567.624.05-0.523.578.14
ESEversource E20190805A4.034.47-0.60-0.185.074.66
ESBKElmira Savin20190805A313.29146.95127.40135.9319.5611.02
ESCAEscalade Inc20190805A255.69172.52159.66159.6612.8612.86
ESEESCO Technol20190805A29.8516.919.7210.557.196.35
ESEAEuroseas Ltd20190805A255.30170.05-20.00-19.51190.05189.55
ESGFlexShares T20190805ETF7.5711.453.056.048.405.42
ESGDiShares Trus20190805ETF13.606.923.876.143.050.78
ESGEiShares, Inc20190805ETF19.2712.077.719.234.352.83
ESGGFlexShares S20190805ETF39.7211.258.048.043.213.21
ESGNColumbia Sus20190805ETF109.1545.6449.4451.34-3.79-5.70
ESGSColumbia Sus20190805ETF44.1926.7733.7733.28-7.00-6.51
ESGUiShares Trus20190805ETF8.0510.7710.6311.220.14-0.45
ESGVVanguard ESG20190805ETF9.688.446.675.631.792.84
ESIElement Solu20190805A14.378.760.171.948.606.82
ESLTElbit System20190805A34.1519.5516.7216.992.832.56
ESMLiShares ESG20190805ETF26.6234.5332.5332.552.001.98
ESNTEssent Group20190805A13.329.044.805.304.243.74
ESPEspey Mfg. &20190805A360.96244.52199.78199.7844.7444.74
ESPOVanEck Vecto20190805ETF24.0521.4134.0523.23-12.64-1.82
ESPREsperion The20190805A28.3021.563.113.9118.4517.65
ESQEsquire Fina20190805A281.94157.12125.88145.5431.2511.58
ESRTEMPIRE STATE20190805A7.815.13-0.91-0.206.035.32
ESSEssex Proper20190805A12.275.692.292.903.402.79
ESSAESSA Bancorp20190805A150.99113.33102.30102.3011.0411.03
ESTAEstablishmen20190805A113.5550.0617.9128.5132.1621.55
ESTCElastic N.V.20190805A17.379.105.206.003.913.11
ESTEEarthstone E20190805A63.2244.7812.4313.6432.3531.14
ESXBCommunity Ba20190805A84.2132.3428.7729.433.572.91
ETEnergy Trans20190805A7.606.771.642.685.134.09
ETFCE*Trade Fina20190805A3.656.212.763.183.453.03
ETHEthan Allen20190805A15.088.532.033.446.505.09
ETHOETF Managers20190805ETF52.5949.0259.7238.57-10.7010.44
ETMEntercom Com20190805A20.5818.542.073.0716.4715.48
ETNEaton Corpor20190805A4.412.72-0.07-0.132.792.85
ETONEton Pharmac20190805A244.96192.30185.42187.646.874.66
ETREntergy Corp20190805A5.443.200.731.002.472.20
ETRNEquitrans Mi20190805A8.525.111.692.183.422.93
ETSYEtsy, Inc.20190805A9.737.611.372.606.255.02
ETTXEntasis Ther20190805A603.48185.21100.44111.4284.7773.79
EUDGWisdomTree E20190805ETF58.6828.4828.4128.480.070.00
EUDVProShares MS20190805ETF34.6733.5733.3432.810.230.76
EUFNiShares MSCI20190805ETF5.994.803.533.851.270.96
EUMProShares Tr20190805ETF5.004.821.101.733.723.10
EUMFWisdomTree E20190805ETF82.49288.16339.07288.16-50.910.00
EUMViShares Edge20190805ETF19.3914.0612.2612.211.801.85
EURLDirexion Dai20190805ETF20.5914.1424.9624.49-10.82-10.35
EURNEURONAV NV20190805A13.0910.204.514.205.595.93
EURZXtrackers Eu20190805ETF118.3819.8419.8519.84-0.010.00
EUSAiShares MSCI20190805ETF7.366.362.713.523.652.84
EUSCWisdomTree E20190805ETF27.9413.9512.7113.401.250.56
EVEaton Vance20190805A7.573.850.330.743.533.11
EVAEnviva Partn20190805A40.5122.5413.7313.968.808.58
EVBGEverbridge,20190805A25.3913.076.787.266.285.81
EVBNEvans Bancor20190805A239.0971.8376.7080.29-4.87-8.46
EVCEntravision20190805A53.9132.7619.2420.3413.5212.42
EVEREverQuote, I20190805A101.6063.8032.4035.3931.4028.41
EVFMEvofem Biosc20190805A234.21172.74150.55150.5222.1922.22
EVGNEVOGENE LTD.20190805A403.94149.81149.81149.810.000.00
EVHEvolent Heal20190805A21.7315.154.285.0110.8710.14
EVIEVI Industri20190805A227.13127.85112.34111.5215.5116.33
EVKEver-Glory I20190805A1050.84585.27644.78644.78-59.50-59.50
EVLOEvelo Biosci20190805A334.17152.3976.1476.0776.2576.32
EVOKEvoke Pharma20190805A119.46177.5772.1680.86105.4196.71
EVOLEvolving Sys20190805A942.17338.49332.95332.955.545.54
EVOPEVO Payments20190805A22.7513.104.284.848.818.25
EVREvercore Inc20190805A19.447.632.362.985.274.65
EVRGEvergy, Inc.20190805A5.873.770.330.823.442.95
EVRIEveri Holdin20190805A17.5112.522.723.379.809.14
EVSIEnvision Sol20190805A189.4583.8653.6453.8830.2129.98
EVTCEVERTEC, INC20190805A17.797.010.311.636.715.39
EWEdwards Life20190805A9.135.232.461.962.773.27
EWAiShares MSCI20190805ETF4.664.291.461.972.832.32
EWBCEast-West Ba20190805A15.1614.6911.2011.373.493.31
EWCiShares MSCI20190805ETF3.732.570.630.971.941.60
EWCOInvesco Exch20190805ETF21.9816.6313.1612.973.473.66
EWDiShares MSCI20190805ETF4.133.370.631.292.732.09
EWGiShares MSCI20190805ETF3.857.445.515.741.931.70
EWGSiShares MSCI20190805ETF33.2127.0030.6127.00-3.610.00
EWHiShares MSCI20190805ETF4.364.312.042.422.271.89
EWIiShares MSCI20190805ETF3.793.400.861.202.542.20
EWJiShares MSCI20190805ETF1.892.190.310.541.891.65
EWJEiShares MSCI20190805ETF475.37
EWJViShares MSCI20190805ETF10.49
EWKiShares MSCI20190805ETF19.0615.3012.0912.133.213.17
EWLiShares MSCI20190805ETF2.752.370.020.592.351.77
EWMiShares MSCI20190805ETF4.165.575.956.09-0.37-0.51
EWMCInvesco S&P20190805ETF29.8214.956.326.238.648.72
EWNiShares MSCI20190805ETF3.834.260.272.304.001.97
EWOiShares MSCI20190805ETF39.3717.5618.4617.16-0.890.41
EWPiShares MSCI20190805ETF3.703.300.851.172.462.14
EWQiShares MSCI20190805ETF3.502.85-0.61-0.283.463.12
EWREInvesco S&P20190805ETF15.3210.1710.659.96-0.480.21
EWSiShares MSCI20190805ETF4.353.741.092.202.651.54
EWSCInvesco S&P20190805ETF45.30117.3615.4112.17101.95105.19
EWTiShares MSCI20190805ETF3.012.630.741.181.901.45
EWUiShares MSCI20190805ETF3.343.140.901.212.241.93
EWUSiShares MSCI20190805ETF49.5631.3032.7432.43-1.45-1.13
EWVProShares Tr20190805ETF78.4330.8422.1525.068.695.78
EWWiShares MSCI20190805ETF2.642.420.580.851.841.57
EWXSPDR S&P Eme20190805ETF18.589.666.465.893.212.15
EWYiShares MSCI20190805ETF1.961.780.170.381.601.39
EWZiShares MSCI20190805ETF2.363.161.421.591.741.58
EWZSiShares MSCI20190805ETF39.2824.1522.9923.211.160.94
EXASExact Scienc20190805A11.176.87-0.092.286.964.60
EXCExelon Corpo20190805A2.372.550.650.681.901.87
EXELExelixis Inc20190805A7.087.944.114.333.843.62
EXFOEXFO INC.20190805A468.03187.27176.97187.1910.300.08
EXIiShares Glob20190805ETF15.119.0210.4010.35-1.37-1.33
EXKEndeavour Si20190805A40.5531.3015.1416.1916.1615.28
EXLSExlService H20190805A30.9612.174.695.187.486.99
EXPEagle Materi20190805A14.436.522.442.704.083.82
EXPDExpeditors I20190805A7.507.454.382.543.074.91
EXPEExpedia Grou20190805A4.466.861.744.365.122.50
EXPIeXp World Ho20190805A51.1133.2318.7418.8914.5014.34
EXPOExponent Inc20190805A19.468.183.012.725.175.46
EXPRExpress, Inc20190805A46.8037.6022.5321.8515.0715.75
EXRExtra Space20190805A7.033.190.230.902.962.28
EXTNExterran Cor20190805A45.3422.519.349.8813.1712.62
EXTRExtreme Netw20190805A13.1326.7818.4918.858.298.10
EYENational Vis20190805A17.438.423.423.634.994.79
EYEGEyegate Phar20190805A216.78212.13177.30183.1734.8328.96
EYENEyenovia, In20190805A303.37111.69-62.712.31174.40109.38
EYESSecond Sight20190805A152.89228.89133.55150.1095.3478.79
EYLDCambria Emer20190805ETF279.25207.17197.83199.009.348.17
EYPTEyePoint Pha20190805A112.5291.1329.5428.6761.6062.67
EZAiShares MSCI20190805ETF13.375.741.412.654.333.09
EZJProShares Ul20190805ETF37.1427.1422.1423.785.003.36
EZMWisdomTree U20190805ETF9.074.703.754.230.950.47
EZPWEzcorp Inc20190805A27.8725.3015.3214.569.9910.75
EZUiShare MSCI20190805ETF2.682.280.550.611.741.68
FFord Motor C20190805A10.958.455.095.093.353.35
FAARFirst Trust20190805ETF27.6413.5814.8314.95-1.25-1.37
FABFirst Trust20190805ETF33.5127.9022.8222.905.085.00
FADFirst Trust20190805ETF36.8538.5822.5725.3716.0213.21
FAFFirst Americ20190805A7.206.131.141.444.984.69
FALNiShares Fall20190805ETF23.2526.0217.5417.438.478.58
FAMIFarmmi, Inc.20190805A1539.53
FANFirst Trust20190805ETF19.4622.889.5122.7813.370.10
FANGDiamondback20190805A10.266.852.092.944.763.91
FARMFarmer Bros20190805A48.1541.8320.1623.8921.6717.94
FAROFaro Technol20190805A39.7718.4710.1315.228.343.25
FASDirexion Dai20190805ETF11.6512.342.296.6410.055.70
FASTFastenal Co20190805A4.124.351.711.092.643.27
FATFAT Brands I20190805A532.34361.42271.17348.9990.2512.43
FATEFate Therape20190805A17.3115.04-1.22-0.8616.2615.90
FAUSFirst Trust20190805ETF67.8712.4212.4212.420.000.00
FAZDirexion Dai20190805ETF9.176.47-1.700.748.175.72
FBFacebook, In20190805A2.222.583.172.26-0.590.32
FBCFlagstar Ban20190805A19.228.280.802.157.486.13
FBGXUBS AG FI En20190805ETN92.3836.260.344.9535.9231.32
FBHSFORTUNE BRAN20190805A5.693.501.381.632.121.87
FBIOFortress Bio20190805A130.81105.2684.3390.9320.9314.33
FBIZFirst Busine20190805A223.13134.64118.08120.5816.5614.06
FBKFB Financial20190805A59.1830.0811.3412.0218.7418.06
FBMFoundation B20190805A42.5923.8013.0713.8310.739.97
FBMSFirst Bancsh20190805A55.2127.8915.7414.8712.1513.03
FBNCFirst Bancor20190805A63.5428.71-2.49-2.4131.2031.11
FBNDFidelity Tot20190805ETF2.833.193.243.20-0.05-0.01
FBPFirst BanCor20190805A11.049.211.872.867.356.35
FBSSFauquier Ban20190805A1146.03300.68206.98206.9893.7093.70
FBTFirst Trust20190805ETF11.867.726.346.741.390.98
FBZFirst Trust20190805ETF108.8492.7092.7692.67-0.060.03
FCFranklin Cov20190805A73.4537.3529.7029.187.658.17
FCAFirst Trust20190805ETF77.1639.8945.8939.89-5.990.00
FCALFirst Trust20190805ETF31.4126.9625.8526.331.110.63
FCANFirst Trust20190805ETF18.6443.3912.4814.9130.9128.47
FCAPFirst Capita20190805A114.9662.7060.4361.692.271.02
FCAUFIAT CHRYSLE20190805A7.7110.124.414.745.735.41
FCBCFirst Commun20190805A134.1084.4153.3455.5131.0728.90
FCBPFirst Choice20190805A117.3490.1996.0677.81-5.8712.38
FCCOFirst Commun20190805A214.0493.5880.3279.3313.2614.25
FCCY1st Constitu20190805A272.6780.14165.3571.00-85.209.14
FCEFFirst Trust20190805ETF42.0050.8747.2743.303.607.58
FCELFuelCell Ene20190805A50.0664.6651.3551.4513.3213.22
FCFFirst Common20190805A12.438.673.103.445.575.23
FCFSFirstCash, I20190805A29.6711.625.186.416.445.21
FCGFirst Trust20190805ETF9.039.531.131.758.407.78
FCNFTI Consulti20190805A18.728.52-2.61-2.7211.1311.23
FCNCAFirst Citize20190805A64.9838.3022.6326.2914.6811.05
FCOMFidelity MSC20190805ETF13.4613.3213.3413.51-0.01-0.18
FCORFidelity Cor20190805ETF8.3312.519.8811.292.621.21
FCPTFour Corners20190805A15.527.492.213.265.284.23
FCTRFirst Trust20190805ETF23.0410.888.808.772.082.11
FCVTFirst Trust20190805ETF24.5525.7915.4720.6310.315.16
FCXFreeport-McM20190805A10.0210.343.553.656.806.69
FDBCFidelity D &20190805A502.74323.45262.39274.3561.4749.52
FDDFirst Trust20190805ETF10.916.394.464.531.941.86
FDEFFirst Defian20190805A81.3026.725.986.2720.7420.45
FDEMFidelity Tar20190805ETF10.45107.8517.7516.5590.1091.30
FDEVFidelity Tar20190805ETF55.5939.8127.9927.9911.8211.82
FDHYFidelity Hig20190805ETF28.85123.54115.85115.987.687.55
FDISFidelity MSC20190805ETF7.7429.9111.0616.5918.8513.33
FDIVFirst Trust20190805ETF19.0123.4323.3123.350.130.08
FDLFirst Trust20190805ETF4.323.664.873.94-1.21-0.28
FDLOFidelity Low20190805ETF9.037.226.557.010.670.21
FDMFirst Trust20190805ETF21.569.107.758.081.351.02
FDMOFidelity Mom20190805ETF11.0011.5610.126.751.444.81
FDNFirst Trust20190805ETF5.114.610.983.743.620.87
FDNIFirst Trust20190805ETF848.95758.10-420.37-451.991178.471210.09
FDPFresh Del Mo20190805A18.437.411.892.605.524.81
FDRRFidelity Div20190805ETF16.8013.926.246.997.686.93
FDSFactset Rese20190805A15.516.832.222.984.613.85
FDTFirst Trust20190805ETF26.3720.0620.1320.03-0.070.03
FDTSFirst Trust20190805ETF97.23166.84130.51139.6136.3227.23
FDUSFidus Invest20190805A28.7437.7312.6314.9225.1022.81
FDVVFidelity Hig20190805ETF14.7411.417.877.373.544.04
FDXFedEx Corpor20190805A5.403.250.230.613.022.64
FEFirstEnergy20190805A4.622.54-0.070.102.612.44
FEIMFrequency El20190805A404.15174.76172.54172.542.212.21
FELEFranklin Ele20190805A21.237.642.022.195.635.45
FEMFirst Trust20190805ETF16.9214.6211.778.902.855.72
FEMBFirst Trust20190805ETF21.4419.3917.1817.312.212.08
FEMSFirst Trust20190805ETF58.6531.1329.6730.661.460.47
FENCFennec Pharm20190805A492.171342.33422.04422.25920.29920.08
FENYFidelity MSC20190805ETF6.8310.176.465.983.714.20
FEPFirst Trust20190805ETF33.2914.5313.8714.170.660.35
FETFORUM ENERGY20190805A50.5240.4514.1112.9726.3327.47
FEULCredit Suiss20190805ETN95.89404.20404.20404.200.000.00
FEUZFirst Trust20190805ETF95.3516.4623.2823.30-6.82-6.84
FEXFirst Trust20190805ETF4.153.566.163.41-2.610.14
FEYEFireEye, Inc20190805A7.879.203.273.195.936.02
FEZSPDR EURO ST20190805ETF2.782.300.300.532.001.77
FFFuture Fuel20190805A34.9216.518.258.788.267.73
FFBCFirst Financ20190805A15.8111.804.375.557.436.26
FFBWFFBW, Inc. C20190805A118.93119.27119.27119.270.000.00
FFEUBarclays ETN20190805ETN31.6130.6530.1831.590.47-0.94
FFGFBL Financia20190805A142.9560.1456.7156.913.433.24
FFHGFormula Foli20190805ETF26.1014.2314.1811.810.052.42
FFHLFuwei Films20190805A440.30496.75-384.86-315.89881.61812.64
FFICFlushing Fin20190805A40.5016.386.547.609.848.79
FFINFirst Financ20190805A19.5330.4415.7518.9514.7011.49
FFIUUVA Unconstr20190805ETF71.9134.9034.9034.900.000.00
FFIVF5 Networks20190805A11.004.91-1.250.306.164.61
FFNWFirst Financ20190805A280.4093.36122.5292.55-29.170.81
FFRFirst Trust20190805ETF42.3320.8717.4620.913.40-0.04
FFSGFormulaFolio20190805ETF56.7936.2335.5935.860.640.37
FFTGFormulaFolio20190805ETF44.1141.6940.3240.631.361.06
FFTIFormulaFolio20190805ETF11.576.106.096.190.01-0.09
FFTYInnovator IB20190805ETF5.439.040.623.188.445.87
FFWMFirst Founda20190805A40.7235.3517.6118.3917.7416.96
FGFGL Holdings20190805A16.2312.392.813.319.589.07
FGBIFIRST GUARAN20190805A173.0355.7147.7749.367.946.35
FGDFirst Trust20190805ETF15.6914.7911.6412.043.142.75
FGENFibroGen, In20190805A24.4816.470.119.0816.367.39
FGMFirst Trust20190805ETF44.3829.8133.0633.68-3.25-3.87
FHBFirst Hawaii20190805A7.546.05-0.36-0.126.416.17
FHKFirst Trust20190805ETF175.2280.1339.6248.9740.5131.16
FHLCFidelity MSC20190805ETF5.8610.823.7410.047.080.78
FHNFirst Horizo20190805A6.5710.825.986.564.894.30
FIFRANKS INTER20190805A23.6015.745.215.9410.539.80
FIBKFirst Inters20190805A22.1521.137.017.4214.1213.71
FIBRiShares Edge20190805ETF16.0014.5214.9314.90-0.41-0.39
FICOFair Isaac C20190805A25.5610.774.534.986.235.79
FIDFirst Trust20190805ETF40.4329.4627.0726.412.393.05
FIDIFidelity Int20190805ETF59.3834.6929.9030.004.794.70
FIDUFidelity MSC20190805ETF6.126.357.336.78-0.98-0.43
FIEEFI Enhanced20190805ETN117.1855.8571.6664.27-15.81-8.42
FIHDUBS AG FI En20190805ETN100.1737.6624.8224.8212.8512.85
FILLiShares MSCI20190805ETF72.4068.8762.9665.275.923.60
FINXGlobal X Fun20190805ETF23.9230.8718.242.0312.6328.85
FISFidelity Nat20190805A3.623.460.720.712.742.75
FISIFinancial In20190805A62.3332.6619.7620.6412.9012.01
FISRSPDR SSGA Fi20190805ETF21.465.825.475.470.350.35
FISVFiserv Inc20190805A2.974.77-0.150.054.924.71
FITFitbit, Inc.20190805A31.3622.346.959.5815.3912.75
FITBFifth Third20190805A3.905.501.592.553.912.95
FITESPDR S&P Ken20190805ETF30.2989.5498.9169.03-9.3720.52
FIVAFidelity Int20190805ETF62.1151.2635.0535.0516.2116.21
FIVEFive Below,20190805A12.068.142.863.555.284.59
FIVGDefiance Nex20190805ETF10.0515.95-3.688.0319.637.91
FIVNFIVE9, INC.20190805A16.809.372.243.227.146.16
FIWFirst Trust20190805ETF14.247.814.455.423.362.39
FIXComfort Syst20190805A16.366.452.493.203.953.25
FIXDFirst Trust20190805ETF9.543.893.583.750.310.15
FIXXHomology Med20190805A88.5450.9910.223.0140.7647.98
FIYYBarclays ETN20190805ETN53.9126.6622.9624.883.691.78
FIZZNational Bev20190805A16.5014.794.935.469.869.33
FJPFirst Trust20190805ETF67.1127.8414.8921.0512.956.79
FKOFirst Trust20190805ETF66.77254.05228.16222.0825.8931.97
FKUFirst Trust20190805ETF59.9579.0046.1435.8832.8643.12
FLFoot Locker,20190805A5.884.560.900.843.663.71
FLAGFLAG-Forensi20190805ETF61.8856.555.46-42.3351.0998.88
FLATiPath US Tre20190805ETF91.4286.2751.1750.5935.1035.68
FLAXFranklin FTS20190805ETF54.4337.2436.4236.890.820.35
FLBLFranklin Lib20190805ETF26.7430.3930.0930.090.300.30
FLBRFranklin FTS20190805ETF46.4333.2833.3033.25-0.020.03
FLCAFranklin FTS20190805ETF20.4043.5643.5643.560.000.00
FLCHFranklin FTS20190805ETF32.7512.0112.0010.400.011.61
FLCOFranklin Lib20190805ETF17.2420.6120.6120.610.000.00
FLDMFluidigm Cor20190805A20.3617.952.5110.1015.447.84
FLDRFidelity Low20190805ETF5.564.794.124.550.670.24
FLEEFranklin FTS20190805ETF10.619.868.179.861.690.00
FLEHFranklin FTS20190805ETF45.6964.0495.2393.99-31.19-29.94
FLEUBarclays ETN20190805ETN119.2095.8395.8395.830.000.00
FLEXFlex Ltd. Or20190805A10.0110.533.335.307.205.26
FLFRFranklin FTS20190805ETF8.4711.5711.5711.570.000.00
FLGBFranklin FTS20190805ETF17.3816.9115.1915.181.721.73
FLGECredit Suiss20190805ETN50.2825.3415.9718.659.376.69
FLGRFranklin FTS20190805ETF13.6014.8314.8314.830.000.00
FLGTFulgent Gene20190805A184.12243.34128.39206.69114.9536.65
FLHKFranklin FTS20190805ETF27.6116.4018.8816.29-2.470.11
FLHYFranklin Lib20190805ETF34.3222.1418.6818.913.453.22
FLIAFranklin Lib20190805ETF34.6093.0693.0693.060.000.00
FLICFirst of Lon20190805A51.2323.0912.3113.7010.789.39
FLINFranklin FTS20190805ETF54.7383.5667.3869.4916.1814.07
FLIRFlir Systems20190805A7.856.570.741.685.824.88
FLIYFranklin FTS20190805ETF13.1010.2910.6810.77-0.39-0.49
FLJHFranklin FTS20190805ETF61.0445.5445.5445.540.000.00
FLJPFranklin FTS20190805ETF23.1231.6131.6731.50-0.060.11
FLKRFranklin FTS20190805ETF77.8048.4344.9344.663.503.78
FLLFull House R20190805A165.18130.7195.8399.1834.8831.53
FLLAFranklin FTS20190805ETF63.7040.4043.0037.72-2.612.67
FLLVFranklin Lib20190805ETF11.4511.4912.3711.29-0.870.20
FLMBFranklin Lib20190805ETF31.2527.1327.1327.130.000.00
FLMIFranklin Lib20190805ETF21.190.060.060.060.000.00
FLMNFalcon Miner20190805A49.5836.058.3610.5827.6925.47
FLMXFranklin FTS20190805ETF31.7437.2337.7737.77-0.54-0.54
FLNFirst Trust20190805ETF180.24183.60186.02186.02-2.43-2.43
FLNGFLEX LNG Ltd20190805A232.8072.546.116.1166.4366.43
FLNTFluent, Inc.20190805A45.6141.7719.1523.0422.6218.74
FLOFlowers Food20190805A4.615.001.371.763.633.24
FLOTiShares Floa20190805ETF1.971.371.301.310.070.06
FLOWSPX FLOW, In20190805A31.3520.95-5.022.6425.9818.32
FLQDFranklin Lib20190805ETF17.6118.0119.4018.50-1.38-0.48
FLQEFranklin Lib20190805ETF17.949.88-2.338.7112.211.17
FLQGFranklin Lib20190805ETF291.48
FLQHFranklin Lib20190805ETF31.98133.08137.12133.08-4.050.00
FLQLFranklin Lib20190805ETF8.414.805.295.01-0.49-0.21
FLQMFranklin Lib20190805ETF13.7625.4924.3726.121.12-0.64
FLQSFranklin Lib20190805ETF17.3743.3649.2746.78-5.91-3.42
FLRFluor Corpor20190805A5.634.91-0.740.165.654.76
FLRNSPDR Bloombe20190805ETF3.261.751.131.310.610.44
FLRTPacific Glob20190805ETF127.61201.50183.92183.9217.5917.59
FLRUFranklin FTS20190805ETF81.3651.3551.4151.35-0.060.00
FLSFlowserve Co20190805A8.024.261.191.573.062.69
FLSAFranklin FTS20190805ETF71.9843.4043.4043.400.000.00
FLSWFranklin FTS20190805ETF57.7968.8765.9065.892.972.99
FLTFleetCor Tec20190805A9.404.690.931.673.763.02
FLTBFidelity Lim20190805ETF5.644.654.654.650.000.00
FLTRVanEck Vecto20190805ETF5.114.332.412.131.922.20
FLTWFranklin FTS20190805ETF94.5458.4758.4758.470.000.00
FLWS1-800-FLOWER20190805A25.8732.4917.5119.5014.9712.99
FLXNFlexion Ther20190805A31.8728.584.856.9223.7321.66
FLXSFlexsteel In20190805A116.2756.8134.9335.2321.8821.58
FLZAFranklin FTS20190805ETF31.0631.5031.5031.500.000.00
FMiShares MSCI20190805ETF22.4016.088.569.547.526.54
FMAOFarmers & Me20190805A124.4871.9420.5225.4851.4246.46
FMATFidelity MSC20190805ETF9.539.472.463.257.016.22
FMBFirst Trust20190805ETF7.835.225.165.190.070.03
FMBHFirst Mid Ba20190805A139.49108.2972.3572.4835.9435.81
FMBIFirst Midwes20190805A12.2622.671.196.0021.4816.67
FMCFMC Corporat20190805A8.393.620.811.472.812.15
FMCIForum Merger20190805A46.6359.0659.0659.060.000.00
FMHIFirst Trust20190805ETF27.8521.7919.8719.871.921.92
FMKFirst Trust20190805ETF44.7633.7930.7530.753.043.04
FMNBFarmers Nati20190805A82.9745.5121.3622.4724.1523.04
FNFabrinet20190805A16.438.162.603.645.554.52
FNBF.N.B. Corp20190805A9.7210.400.782.369.638.05
FNCLFidelity MSC20190805ETF3.915.321.423.913.901.41
FNDFloor & Deco20190805A11.9810.725.275.745.454.97
FNDASchwab Funda20190805ETF8.224.674.453.270.241.39
FNDBSchwab Funda20190805ETF13.1011.5210.069.681.461.84
FNDCSchwab Funda20190805ETF18.4313.5412.8012.830.740.71
FNDESchwab Funda20190805ETF6.772.792.353.010.44-0.22
FNDFSchwab Funda20190805ETF5.633.691.971.821.721.87
FNDXSchwab Funda20190805ETF5.013.512.272.201.241.31
FNFFidelity Nat20190805A5.383.361.091.112.272.25
FNGDMicroSectors20190805ETN13.3912.308.848.593.463.70
FNGOMicroSectors20190805ETN26.1318.0417.6017.570.450.47
FNGUMicroSectors20190805ETN18.3815.155.5010.429.654.73
FNGZMicroSectors20190805ETN26.8921.5021.5021.500.000.00
FNHCFedNat Holdi20190805A140.4339.4117.5121.2721.9018.13
FNIFirst Trust20190805ETF13.6620.1123.4924.67-3.38-4.56
FNJNFinjan Holdi20190805A107.62169.1599.9296.5369.2372.62
FNKFirst Trust20190805ETF35.8216.2713.7815.572.500.70
FNKOFunko, Inc.20190805A23.8724.5310.9612.3713.5812.17
FNLCFirst Bancor20190805A196.0586.828.629.1778.2177.65
FNVFranco-Nevad20190805A10.356.193.193.013.003.18
FNWBFirst Northw20190805A129.8431.0222.1923.868.847.16
FNXFirst Trust20190805ETF13.446.643.564.873.071.76
FNYFirst Trust20190805ETF44.4425.6025.5825.600.020.00
FOCSFocus Financ20190805A52.3723.968.1211.4915.8312.46
FOEFerro Corpor20190805A14.129.941.632.858.337.11
FOLDAmicus Thera20190805A11.719.341.222.948.116.40
FONRFonar Corpor20190805A68.1245.9711.7417.2334.2228.80
FORForestar Gro20190805A162.7283.3149.4354.8733.8728.44
FORDForward Indu20190805A281.95192.44154.72146.1337.7246.30
FORKFuling Globa20190805A320.14222.45118.13115.85104.33106.61
FORMFormFactor I20190805A21.6156.9616.4118.0740.5638.89
FORRForrester Re20190805A57.0060.7920.8322.1239.9638.67
FOSLFossil Group20190805A14.9016.644.365.3712.2811.32
FOVLiShares Focu20190805ETF19.0412.6418.9618.96-6.32-6.32
FOXFox Corporat20190805A3.592.911.341.391.571.52
FOXAFox Corporat20190805A3.222.980.840.822.162.17
FOXFFox Factory20190805A50.9217.8410.2910.687.557.16
FPAFirst Trust20190805ETF165.6282.3283.2882.32-0.960.00
FPACFar Point Ac20190805A122.5496.7221.2121.2175.5175.51
FPAYFlexShopper,20190805A281.54159.19161.23162.55-2.04-3.37
FPEFirst Trust20190805ETF5.186.614.534.542.082.07
FPEIFirst Trust20190805ETF19.9513.6414.0313.64-0.380.00
FPHFive Point H20190805A53.5229.510.363.9129.1525.59
FPIFarmland Par20190805A29.9728.9920.3121.958.687.04
FPRXFive Prime T20190805A46.6258.3143.6440.5414.6717.77
FPXFirst Trust20190805ETF5.373.692.832.670.861.02
FPXEFirst Trust20190805ETF15.3811.0511.0511.050.000.00
FPXIFirst Trust20190805ETF80.6652.6231.7331.8520.8920.77
FQALFidelity Qua20190805ETF6.985.733.155.382.580.35
FRFirst Indust20190805A9.965.222.152.363.072.86
FRAFFranklin Fin20190805A339.21255.01254.44254.440.570.57
FRAKVanEck Vecto20190805ETF59.8034.5722.2422.2612.3312.31
FRANFrancesca''s20190805A177.4197.0543.2646.5253.7850.52
FRBAFirst Bank20190805A71.3251.6222.1624.3429.4627.28
FRBKRepublic Fir20190805A45.6730.7413.4318.3717.3012.37
FRCFirst Republ20190805A8.554.131.271.862.862.27
FRDFriedman Ind20190805A139.12122.05108.64115.8513.416.21
FRDMFreedom 10020190805ETF54.0947.4045.8147.251.590.15
FRELFidelity MSC20190805ETF5.4812.073.036.609.045.47
FRGIFiesta Resta20190805A29.2613.137.157.605.975.53
FRIFirst Trust20190805ETF7.435.663.483.022.182.64
FRLGLarge Cap Gr20190805ETN71.0933.9020.4426.2813.457.61
FRMEFirst Mercha20190805A20.3413.294.785.208.518.09
FROFrontline Lt20190805A15.4612.313.422.888.899.43
FRPHFRP Holdings20190805A371.38192.91143.27170.2749.6422.64
FRPTFreshpet, In20190805A38.5518.7210.1611.568.567.17
FRTFederal Real20190805A10.965.050.751.324.303.73
FRTAForterra, In20190805A73.5948.1426.7027.4321.4420.70
FSBFranklin Fin20190805A29.4214.889.119.695.785.20
FSBCFSB Bancorp,20190805A94.21
FSBWFS Bancorp,20190805A150.4576.5562.9370.1513.626.40
FSCTForeScout Te20190805A26.3716.963.854.6713.1112.30
FSEAFirst Seacoa20190805A193.67119.3113.5213.52105.79105.79
FSFGFirst Saving20190805A184.07155.20141.73141.7313.4813.48
FSIFlexible Sol20190805A116.10214.35226.92243.56-12.57-29.21
FSKFS KKR Capit20190805A18.0712.106.657.235.424.86
FSLRFirst Solar,20190805A9.738.412.823.415.585.00
FSLYFastly, Inc.20190805A38.2029.8011.4814.0318.3115.77
FSMFORTUNA Silv20190805A23.6921.8810.4710.5611.4111.33
FSMBFirst Trust20190805ETF43.8625.4025.4025.400.000.00
FSMDFidelity Sma20190805ETF22.7213.2613.3013.66-0.04-0.40
FSPFranklin Str20190805A31.0912.264.115.048.167.24
FSSFederal Sign20190805A14.075.450.331.245.124.21
FSTAFidelity MSC20190805ETF5.578.9510.068.86-1.100.10
FSTRFoster (Lb)20190805A65.1834.837.498.8527.3425.98
FSVFirstService20190805A62.2032.0627.5528.734.513.33
FSZFirst Trust20190805ETF33.1718.2911.5516.516.741.78
FTAFirst Trust20190805ETF4.975.654.824.480.831.17
FTACFinTech Acqu20190805A50.3830.2030.2030.200.000.00
FTAGFirst Trust20190805ETF43.1030.2631.1930.26-0.930.00
FTAIFortress Tra20190805A22.2711.361.532.079.849.29
FTCFirst Trust20190805ETF10.7116.8315.2315.461.601.37
FTCHFarfetch Lim20190805A12.626.530.380.946.165.60
FTCSFirst Trust20190805ETF3.595.736.286.38-0.56-0.65
FTDRfrontdoor, i20190805A25.5519.668.718.3010.9511.36
FTECFidelity MSC20190805ETF2.599.95-2.615.1712.564.78
FTEKFuel Tech, I20190805A230.93230.11164.26153.8365.8576.28
FTFTFuture FinTe20190805A228.19288.64274.52274.5214.1214.12
FTGCFirst Trust20190805ETF20.187.176.436.430.740.74
FTHIFirst Trust20190805ETF27.6419.7118.5417.031.162.68
FTITechnipFMC p20190805A4.203.840.530.703.323.14
FTKFlotek Indus20190805A36.9331.279.7110.5621.5620.71
FTLBFirst Trust20190805ETF31.9930.0841.5131.25-11.43-1.17
FTLSFirst Trust20190805ETF10.387.377.187.320.190.05
FTNTFortinet, In20190805A7.385.360.411.684.953.68
FTRFrontier Com20190805A87.5299.7358.6458.9841.0940.76
FTRIFirst Trust20190805ETF165.9782.8084.2182.80-1.420.00
FTSFortis Inc.20190805A5.114.090.991.283.112.81
FTSDFranklin Lib20190805ETF5.201.345.855.76-4.51-4.41
FTSIFTS Internat20190805A40.4046.0618.2320.9927.8525.10
FTSLFirst Trust20190805ETF4.113.502.873.090.630.41
FTSMFirst Trust20190805ETF1.671.131.111.110.020.02
FTVFortive Corp20190805A5.856.422.464.103.962.32
FTXDFirst Trust20190805ETF50.8743.35-16.24-16.3459.5859.69
FTXGFirst Trust20190805ETF36.0821.4629.6629.66-8.20-8.20
FTXHFirst Trust20190805ETF68.6634.912.3313.4732.5821.44
FTXLFirst Trust20190805ETF60.4823.1915.7317.577.465.62
FTXNFirst Trust20190805ETF52.1235.2734.6234.570.650.70
FTXOFirst Trust20190805ETF11.668.864.533.774.335.08
FTXRFirst Trust20190805ETF15.1914.8018.9414.80-4.140.00
FUDE-TRACS UBS20190805ETN199.0163.76-7.97-7.9771.7371.73
FUEAB Svensk Ek20190805ETN1644.85
FULH.B. Fuller20190805A19.816.915.124.461.792.45
FULCFulcrum Ther20190805A295.15190.2654.2959.33135.97130.93
FULTFulton Finan20190805A8.2813.862.943.8210.9510.07
FUMBFirst Trust20190805ETF7.988.99-1.503.1810.495.81
FUNCedar Fair,20190805A23.7011.264.135.317.125.94
FUNCFirst United20190805A216.5485.7527.9429.4457.8256.31
FUNDSprott Focus20190805A52.7537.8031.0232.156.795.65
FUSBFirst US Ban20190805A442.8987.9787.9787.970.000.00
FUTProShares Ma20190805ETF23.1235.0435.0435.040.000.00
FUTYFidelity MSC20190805ETF7.0812.352.232.3510.1210.00
FUVArcimoto, In20190805A277.68118.6262.9678.7955.6639.83
FVFirst Trust20190805ETF11.6111.014.719.156.311.87
FVALFidelity Val20190805ETF15.6011.381.512.709.878.68
FVCFirst Trust20190805ETF17.2313.3113.1713.390.14-0.08
FVCBFVCBankcorp,20190805A277.7874.8375.1275.16-0.29-0.32
FVDFirst Trust20190805ETF3.372.812.842.39-0.030.42
FVEFive Star Se20190805A559.25365.22152.06124.08213.16241.14
FVLFirst TrustV20190805ETF23.3112.636.477.466.165.16
FVRRFiverr Inter20190805A47.4526.5910.0411.0116.5415.58
FWDBAdvisorShare20190805ETF100.24120.33120.33120.330.000.00
FWONALiberty Medi20190805A30.2916.788.829.897.966.89
FWONKLiberty Medi20190805A18.596.653.361.163.295.49
FWRDForward Air20190805A34.876.940.901.276.045.67
FXDFirst Trust20190805ETF8.328.956.747.472.211.48
FXGFirst Trust20190805ETF7.827.174.234.343.002.86
FXHFirst Trust20190805ETF7.034.101.952.422.151.68
FXIiShares Chin20190805ETF2.603.311.682.121.631.20
FXLFirst Trust20190805ETF6.428.474.015.464.463.01
FXNFirst Trust20190805ETF11.3417.437.1512.0510.285.37
FXNCFIRST NATL C20190805A478.98591.93591.93591.930.000.00
FXOFirst Trust20190805ETF8.5513.1212.4012.530.720.59
FXPProShares Ul20190805ETF4.753.821.701.212.122.61
FXRFirst Trust20190805ETF9.347.467.166.720.300.74
FXUFirst Trust20190805ETF5.543.201.101.342.091.86
FXZFirst Trust20190805ETF9.968.846.567.862.290.99
FYCFirst Trust20190805ETF18.3219.0214.9517.794.071.23
FYLDCambria Fore20190805ETF72.98156.07156.07156.070.000.00
FYTFirst Trust20190805ETF47.2921.1121.2921.01-0.190.10
FYXFirst Trust20190805ETF11.8610.016.729.733.290.28
GGENPACT LIMI20190805A6.393.371.331.502.041.87
GAACambria Glob20190805ETF31.1617.6017.9817.60-0.380.00
GABCGerman Ameri20190805A55.6629.2411.2013.7018.0315.54
GAIAGaia, Inc. C20190805A55.9839.7622.1219.4717.6420.29
GAINGladstone In20190805A19.0115.936.786.399.159.53
GALSPDR SSgA Gl20190805ETF34.9615.8318.3616.67-2.53-0.84
GALTGalectin The20190805A52.9152.706.6818.8346.0233.87
GAMRETFMG Video20190805ETF45.0029.6433.8733.40-4.22-3.76
GARSGarrison Cap20190805A44.3828.6018.8721.409.727.19
GASSStealthGas,20190805A89.6557.1114.0524.9343.0632.18
GATXGATX Corpora20190805A23.599.320.180.249.159.08
GAZiPath Series20190805ETN251.10143.91147.34144.59-3.43-0.69
GBCIGlacier Banc20190805A14.9519.933.073.9016.8616.03
GBDCGolub Capita20190805A19.0013.953.516.7010.447.28
GBFiShares Gove20190805ETF14.528.056.598.051.460.00
GBILGoldman Sach20190805ETF1.131.181.181.180.010.00
GBLGAMCO Invest20190805A256.65176.52170.80168.965.727.56
GBLIGlobal Indem20190805A470.54309.89196.42202.42113.47107.47
GBRNew Concept20190805A314.02228.31219.50219.508.818.81
GBTGlobal Blood20190805A25.6813.208.919.494.293.71
GBUYGoldman Sach20190805ETF12.7813.0210.4212.632.600.40
GBXThe Greenbri20190805A19.518.462.042.206.426.26
GCAPGain Capital20190805A37.1427.3613.0919.8014.277.56
GCBCGreene Count20190805A274.83213.24213.22213.240.020.00
GCEClaymore/Rob20190805ETN2107.361270.331084.551084.55185.78185.78
GCIGannett Co.,20190805A12.4010.416.356.224.074.19
GCOGenesco Inc.20190805A24.1512.532.664.939.877.60
GCOWPacer Global20190805ETF26.9917.3316.2016.481.130.86
GCPGCP Applied20190805A19.058.853.404.325.454.53
GDGeneral Dyna20190805A7.274.542.122.572.421.97
GDATGoldman Sach20190805ETF12.0821.1432.9728.43-11.83-7.29
GDDYGoDaddy Inc20190805A5.502.630.260.892.371.74
GDENGolden Enter20190805A47.1334.8025.9927.008.817.80
GDMAGadsden Dyna20190805ETF26.558.806.566.592.242.21
GDNAGoldman Sach20190805ETF9.8713.8314.9415.08-1.11-1.25
GDOTGreen Dot Co20190805A14.577.051.972.315.084.74
GDPGoodrich Pet20190805A425.74180.52105.55110.4574.9770.08
GDVDPrincipal Ac20190805ETF60.7466.5866.5866.580.000.00
GDXVanEck Vecto20190805ETF3.472.890.310.682.582.21
GDXJVanEck Vecto20190805ETF2.472.27-0.300.282.561.99
GEGeneral Elec20190805A10.347.903.133.684.774.22
GECGreat Elm Ca20190805A409.43235.90192.30228.0943.607.82
GECCGreat Elm Ca20190805A55.0050.1514.9215.5535.2334.60
GEFGreif, Inc.20190805A24.858.864.935.193.933.66
GEFBGreif, Inc.20190805A172.42116.9896.96112.5420.024.44
GELGenesis Ener20190805A18.229.492.483.617.025.89
GEMGoldman Sach20190805ETF17.4110.638.319.032.311.60
GENGenesis Heal20190805A129.60110.8079.7984.6831.0126.11
GENCGencor Indus20190805A134.3091.6851.0353.4340.6538.25
GENYPrincipal Mi20190805ETF85.0343.1543.6843.68-0.53-0.53
GEOThe GEO Grou20190805A9.626.450.621.015.835.45
GEOSGeospace Tec20190805A111.8247.2520.8723.7826.3723.46
GERNGeron Corp20190805A88.8675.8144.5248.4631.2927.35
GESGuess?, Inc.20190805A7.877.23-0.99-0.518.237.75
GEVOGevo, Inc.20190805A110.49135.8293.7892.3542.0443.47
GFEDGuaranty Fed20190805A161.17142.23143.90143.90-1.67-1.67
GFFGriffon Corp20190805A27.3814.004.395.519.618.48
GFINGoldman Sach20190805ETF12.9111.8127.2021.63-15.39-9.83
GFNGeneral Fina20190805A211.69140.4013.2640.44127.1499.96
GGGGraco Inc20190805A9.225.063.242.461.822.60
GHGuardant Hea20190805A30.5219.1610.6212.638.546.53
GHCGRAHAM HOLDI20190805A30.4222.4211.1211.5710.718.74
GHLGreenhill &20190805A29.819.752.684.027.075.73
GHMGraham Corpo20190805A200.2376.6976.0577.530.63-0.84
GHSIGuardion Hea20190805A310.92166.41-7.7615.50174.17150.91
GHYBGoldman Sach20190805ETF18.089.819.328.720.491.09
GHYGiShares US &20190805ETF11.907.276.868.930.40-1.66
GIBCGI Inc.20190805A7.9611.056.556.764.514.30
GIFIGulf Island20190805A98.7772.77-21.2436.2294.0136.55
GIGBGoldman Sach20190805ETF7.745.064.764.750.300.30
GIGESoFi Gig Eco20190805ETF77.3385.627.677.7777.9577.85
GIGMGigaMedia Lt20190805A158.22124.73-3.0220.40127.75104.33
GIISPDR S&P Glo20190805ETF19.888.548.238.500.310.04
GIIIG-Iii Appare20190805A16.0710.622.343.888.286.75
GILGildan Activ20190805A7.814.282.252.522.021.76
GILDGilead Scien20190805A2.743.432.521.710.911.72
GILTGilat Satell20190805A109.22112.9925.2826.1487.7186.85
GISGeneral Mill20190805A2.832.810.520.962.301.86
GIXGigCapital2,20190805A105.7021.27122.69122.69-101.42-101.42
GKOSGlaukos Corp20190805A26.2311.032.776.108.264.92
GLADGladstone Ca20190805A18.0915.599.7811.525.814.08
GLBSGlobus Marit20190805A130.64101.2565.0070.5936.2430.66
GLBYWisdomTree Y20190805ETF48.30
GLBZGlen Burnie20190805A231.26158.10145.89145.8912.2012.20
GLDDGreat Lakes20190805A14.7319.10-1.970.1221.0718.98
GLDICredit Suiss20190805ETF40.2816.289.6510.906.635.38
GLGTD Holdings,20190805A446.26329.47275.64240.3953.8489.08
GLIBAGCI Liberty,20190805A16.227.89-4.890.7312.787.16
GLMDGalmed Pharm20190805A148.1796.0834.9440.0461.1456.03
GLNGGolar LNG Lt20190805A11.7612.232.762.749.489.50
GLOBGLOBANT S.A.20190805A31.0117.453.003.6514.4613.80
GLOGGASLOG LTD20190805A16.2611.737.461.544.2710.20
GLOPGASLOG PARTN20190805A22.2022.4012.0013.8910.408.51
GLPGlobal Partn20190805A23.2115.887.678.718.217.16
GLPIGaming and L20190805A8.255.630.591.105.044.53
GLREGreenlight C20190805A41.6728.5210.9911.7317.5316.78
GLTGlatfelter20190805A18.1816.856.586.2010.2810.65
GLUUGlu Mobile I20190805A21.2220.694.978.2615.7312.44
GLWCorning Inco20190805A4.164.894.203.630.691.25
GLYCGlycoMimetic20190805A37.3943.2636.5637.546.715.72
GMGeneral Moto20190805A2.773.680.620.923.062.74
GMANGoldman Sach20190805ETF13.0020.6427.3624.06-6.72-3.42
GMDAGamida Cell20190805A280.41629.71602.03614.8427.6814.87
GMEGameStop Cor20190805A27.7522.098.419.6513.6812.44
GMEDGLOBUS MEDIC20190805A10.635.163.033.412.131.75
GMFSPDR S&P Eme20190805ETF35.5822.0417.5220.404.521.65
GMHIGores Metrop20190805A441.39
GMLPGolar LNG Pa20190805A26.3628.5613.5612.3715.0016.19
GMOGeneral Moly20190805A189.90259.78158.98153.27100.79106.50
GMOMCambria Glob20190805ETF38.5637.0433.2234.753.832.30
GMREGlobal Medic20190805A24.1017.655.015.5412.6412.11
GMSGMS Inc.20190805A19.479.734.524.575.215.16
GNAFMicroSectors20190805ETN22.3446.5746.5746.570.000.00
GNCGNC Holdings20190805A50.5039.7616.0316.9223.7322.84
GNCAGenocea Bios20190805A111.72106.6761.8772.1844.8034.49
GNEGENIE ENERGY20190805A52.6250.14-80.29-35.85130.4285.99
GNKGENCO SHIPPI20190805A34.0925.186.258.7218.9316.47
GNLGlobal Net L20190805A8.388.491.381.677.186.88
GNLNGreenlane Ho20190805A90.4154.5135.8937.2018.6217.30
GNMAiShares GNMA20190805ETF7.2324.360.920.7523.4423.61
GNMKGenMark Diag20190805A57.2439.3420.0019.9419.3419.40
GNOMGlobal X Gen20190805ETF27.9481.1379.6380.211.500.93
GNPXGenprex, Inc20190805A1005.78775.40-5.88-33.37781.28808.77
GNRSPDR S&P Glo20190805ETF15.578.166.067.112.101.05
GNRCGENERAC HOLD20190805A15.277.191.492.495.704.70
GNTXGentex Corp20190805A5.2618.471.1914.7617.303.83
GNTYGuaranty Ban20190805A181.6996.6967.2965.7529.4030.94
GNUSGenius Brand20190805A307.19240.23177.24182.8462.9957.39
GNWGenworth Fin20190805A26.0322.0517.2417.424.814.62
GOGrocery Outl20190805A41.8723.5218.7617.564.765.96
GOATVanEck Vecto20190805ETF34.2113.6813.8613.77-0.18-0.09
GOAUUS Global GO20190805ETF42.9359.4257.9358.191.491.22
GOEXGlobal X Gol20190805ETF126.0480.3778.4477.111.933.27
GOGLGolden Ocean20190805A21.1316.307.845.258.4611.06
GOGOGogo Inc.20190805A26.4620.030.451.1019.5518.92
GOLDBarrick Gold20190805A5.676.172.602.693.583.49
GOLFAcushnet Hol20190805A19.5210.214.794.655.425.56
GOODGladstone Co20190805A18.9321.785.815.4615.9816.32
GOOGAlphabet Inc20190805A7.064.210.251.223.962.99
GOOGLAlphabet Inc20190805A7.333.76-0.181.313.942.45
GOOSCanada Goose20190805A11.887.952.352.925.605.03
GOROGold Resourc20190805A27.5021.4813.9814.457.507.03
GOSSGossamer Bio20190805A50.2264.4552.1755.5612.288.88
GOVTiShares U.S.20190805ETF3.832.602.182.420.420.18
GPAQGordon Point20190805A19.2219.2319.2219.220.010.01
GPCGenuine Part20190805A5.803.030.590.832.442.20
GPIGroup 1 Auto20190805A35.8619.3812.3413.417.045.97
GPKGraphic Pack20190805A7.074.430.270.514.153.92
GPLGreat Panthe20190805A39.6473.1851.9549.9721.2523.22
GPMTGranite Poin20190805A7.064.831.071.833.763.00
GPNGlobal Payme20190805A6.314.092.011.822.082.27
GPORGulfport Ene20190805A31.3630.116.987.5123.1522.60
GPREGreen Plains20190805A19.1911.461.933.049.538.42
GPRKGEOPARK LIMI20190805A33.3416.725.496.4211.2310.30
GPROGoPro, Inc.20190805A24.4419.823.197.3316.6312.49
GPSThe Gap, Inc20190805A5.895.651.411.824.243.84
GPXGP Strategie20190805A147.4152.7538.5841.6914.1711.06
GQREFlexShares G20190805ETF15.1213.825.0610.708.763.12
GRAW.R. Grace &20190805A8.033.88-0.180.264.063.62
GRAFGraf Industr20190805A54.579.979.979.970.000.00
GRBKGreen Brick20190805A92.6656.317.6515.8348.6640.47
GRCThe Gorman-R20190805A191.72104.5974.4680.6030.1323.99
GREKGlobal X MSC20190805ETF11.368.005.627.332.380.68
GRESIQ ARB Globa20190805ETF15.8819.1018.1018.011.011.09
GRIDFirst Trust20190805ETF28.5729.2719.9719.979.299.29
GRIFGriffin Indu20190805A390.59161.79-33.50-33.82195.29195.61
GRINGrindrod Shi20190805A1050.73342.1273.5273.52268.60268.60
GRMNGarmin Ltd20190805A4.182.670.191.252.481.42
GRNBVanEck Vecto20190805ETF24.1615.2714.0014.201.261.07
GRNQGreenpro Cap20190805A1237.74184.33184.33184.330.000.00
GROWUS Global In20190805A187.95153.81120.48133.3433.3320.47
GRPNGroupon, Inc20190805A34.1330.7011.5713.1219.1317.58
GRTSGritstone On20190805A54.7162.0854.3360.557.751.54
GRUAB Svensk Ek20190805ETN224.86940.66518.47521.13422.19419.54
GRUBGRUBHUB INC.20190805A6.165.101.011.444.093.66
GSGoldman Sach20190805A5.063.661.471.832.191.83
GSATGlobalstar,20190805A49.68221.94269.61276.42-47.67-54.47
GSBGlobalSCAPE,20190805A60.2572.118.5221.0463.5951.07
GSBCGreat Southe20190805A149.0347.9030.5532.2417.3615.66
GSCGS Connect S20190805ETN81.5357.5053.3553.354.154.15
GSEUGoldman Sach20190805ETF27.9445.1440.8840.164.274.98
GSEWGoldman Sach20190805ETF12.142.472.432.460.040.00
GSHDGoosehead In20190805A59.1425.2311.0512.9514.1812.28
GSIEGoldman Sach20190805ETF26.0615.2814.5214.810.750.46
GSITGSI Technolo20190805A54.6536.60-1.711.1038.3135.50
GSJYGoldman Sach20190805ETF34.6718.0929.1129.11-11.01-11.01
GSKYGreenSky, In20190805A23.4812.885.577.477.305.41
GSLGlobal Ship20190805A316.65173.53145.32151.5028.2122.02
GSLCGoldman Sach20190805ETF4.483.882.983.050.900.83
GSMFerroglobe P20190805A83.06208.3088.0089.61120.30118.70
GSPBarclays Ban20190805ETN21.7111.897.889.154.012.74
GSSGolden Star20190805A35.3429.2219.2720.329.958.90
GSSCGS ActiveBet20190805ETF29.8922.185.627.7616.5514.41
GSSTGoldman Sach20190805ETF3.804.744.744.740.000.00
GSUMGridsum Hold20190805A228.70198.44152.24179.4646.2018.98
GSVGold Standar20190805A100.2878.4943.1545.3035.3333.18
GSYInvesco Ultr20190805ETF1.991.781.471.470.310.31
GTGoodyear Tir20190805A8.787.922.161.605.766.32
GTEGran Tierra20190805A67.9054.8843.6839.3911.214.31
GTESGates Indust20190805A24.8412.334.965.247.377.08
GTHXG1 Therapeut20190805A64.3242.32-0.6327.6042.9414.72
GTIMGood Times R20190805A249.13181.94135.46138.7146.4843.24
GTIPGoldman Sach20190805ETF6.264.393.443.370.951.03
GTLSChart Indust20190805A27.8427.8520.8322.477.025.39
GTNGray Televis20190805A12.808.593.404.135.194.47
GTNAGray Televis20190805A401.95193.06229.08229.08-36.02-36.02
GTOInvesco Tota20190805ETF19.0113.8910.7510.753.143.14
GTSTriple-S Man20190805A66.6126.1510.0213.5116.1212.63
GTTGTT Communic20190805A35.7020.302.734.0417.5716.26
GTXGarrett Moti20190805A33.3913.112.693.3410.429.78
GTYGetty Realty20190805A34.7917.652.544.1415.1213.51
GTYHGTY Technolo20190805A266.46100.5382.7685.2617.7715.27
GUDBSage ESG Int20190805ETF22.9430.5025.9925.994.514.51
GULFWisdomTree20190805ETF285.88147.25208.81208.82-61.55-61.57
GUNRFlexShares G20190805ETF4.472.471.491.480.970.98
GUREGulf Resourc20190805A534.43334.97323.40323.4011.5811.58
GURUGlobal X Gur20190805ETF18.7029.4112.2112.3417.2017.07
GUSHDirexion Dai20190805ETF27.5225.6714.6515.5211.0310.16
GVGoldfield Co20190805A121.86113.4562.4863.6650.9749.79
GVAGranite Cons20190805A13.547.042.722.824.314.22
GVALCambria Glob20190805ETF17.7418.9214.6910.414.248.52
GVIiShares Inte20190805ETF4.442.812.552.710.260.10
GVIPGoldman Sach20190805ETF24.0519.282.671.4016.6117.88
GVPGSE Systems,20190805A492.81342.92169.73331.14173.1911.78
GWBGreat Wester20190805A21.0013.422.722.6110.7010.82
GWGHGWG Holdings20190805A385.63209.56203.41203.406.156.17
GWREGUIDEWIRE SO20190805A13.097.133.304.363.832.77
GWRSGlobal Water20190805A147.6994.0365.9074.9528.1319.08
GWWW.W. Grainge20190805A12.135.682.112.463.573.22
GWXSPDR S&P Int20190805ETF43.6821.5219.8320.151.691.37
GXCSPDR S&P Chi20190805ETF8.785.683.204.112.481.58
GXFGlobal X FTS20190805ETF77.27298.1163.64298.11234.470.00
GXGGlobal X MSC20190805ETF44.23111.15100.0097.9211.1513.23
GYLDArrow Dow Jo20190805ETF143.6485.1439.5877.5645.567.58
GYROGyrodyne, LL20190805A401.18
HHyatt Hotels20190805A8.074.422.042.452.381.97
HAHawaiian Hol20190805A12.6110.684.105.306.585.38
HACKETFMG Prime20190805ETF13.228.32-5.531.8813.856.44
HAEHaemonetics20190805A17.6810.843.394.747.466.10
HAFCHanmi Financ20190805A43.1745.7729.6328.5716.1417.20
HAILSPDR S&P Ken20190805ETF48.9418.74-4.70-1.2823.4420.02
HAINHain Celesti20190805A9.3822.663.864.4218.8018.24
HALHalliburton20190805A5.075.242.332.442.922.80
HALLHallmark Fin20190805A57.3939.138.4210.1730.7128.96
HALOHalozyme The20190805A20.9318.9111.4213.027.495.89
HAPVanEck Vecto20190805ETF41.7857.2058.1057.65-0.90-0.45
HARPHarpoon Ther20190805A477.89121.3997.3797.0324.0224.36
HASHasbro, Inc.20190805A7.795.612.103.063.522.55
HASIHANNON ARMST20190805A13.328.421.563.096.865.33
HAUDiShares Curr20190805ETF404.7121.8721.8721.870.000.00
HAUZXtrackers In20190805ETF25.2131.7924.6024.627.197.16
HAWXiShares Curr20190805ETF20.7619.0818.1118.760.970.32
HAYNHaynes Inter20190805A102.6431.3919.3523.5312.047.86
HBANHuntington B20190805A7.779.421.922.547.506.88
HBBHamilton Bea20190805A106.7151.518.0211.3643.4940.15
HBCPHome Bancorp20190805A104.7157.8853.4357.624.440.26
HBIHanesbrands,20190805A7.066.933.003.153.943.79
HBIOHarvard Bios20190805A65.7036.2019.1827.6817.028.52
HBMHudbay Miner20190805A26.9818.786.447.0712.3411.71
HBMDHoward Banco20190805A441.52266.75184.85185.1281.9081.62
HBNCHorizon Banc20190805A30.2037.0512.3313.0124.7224.04
HBPHuttig Build20190805A1773.59889.17746.71807.79142.4681.39
HCAHCA Healthca20190805A7.814.140.791.233.352.92
HCACHennessy Cap20190805A20.4022.396.946.9415.4515.45
HCAPHarvest Capi20190805A97.04132.5971.5077.5861.0955.01
HCATHealth Catal20190805A64.5137.7127.3626.9310.4110.81
HCCWarrior Met20190805A16.1210.932.132.928.818.02
HCCHHL Acquisiti20190805A71.0339.4139.4139.410.000.00
HCCIHeritage-Cry20190805A116.0541.788.715.7833.0836.00
HCFTHunt Compani20190805A80.3072.4158.5960.4813.8211.93
HCHCHC2 Holdings20190805A87.8357.5715.4516.4542.1341.27
HCIHCI Group, I20190805A90.0145.3932.1536.1013.239.29
HCKTHackett Grou20190805A48.1420.874.667.5616.2213.31
HCRHi-Crush Inc20190805A61.5954.6211.149.9043.4844.72
HCSGHealthcare S20190805A10.7910.593.462.527.138.07
HDHome Depot,20190805A3.582.801.460.631.342.17
HDAWXtrackers MS20190805ETF45.6434.8134.0834.560.730.26
HDEFXtrackers MS20190805ETF34.7614.3810.2310.334.144.04
HDGProShares He20190805ETF48.2414.5918.0415.44-3.45-0.85
HDGEAdvisorShare20190805ETF18.2419.7222.3022.75-2.57-3.01
HDMVFirst Trust20190805ETF20.4910.549.649.420.901.13
HDSHD Supply Ho20190805A5.6118.038.779.439.278.61
HDSNHudson Techn20190805A228.45167.70105.45120.0262.2547.68
HDViShares Core20190805ETF1.994.491.461.633.032.86
HEHawaiian Ele20190805A10.046.432.803.393.633.04
HEARTurtle Beach20190805A38.4931.2219.2721.0511.9510.17
HEBTHebron Techn20190805A433.88384.92321.30273.8463.61111.08
HECOStrategy Sha20190805ETF16.8511.497.498.034.013.46
HEDJWisdomTree E20190805ETF1.821.450.400.651.050.79
HEEMiShares Curr20190805ETF23.2410.269.069.841.200.42
HEESH&E Equipmen20190805A31.2231.15-1.45-0.8132.6031.96
HEFAiShares Curr20190805ETF3.632.461.561.770.900.69
HEIHEICO Corpor20190805A12.298.054.674.413.373.64
HEIAHEICO CORP C20190805A18.8310.355.426.254.934.10
HELEHelen Of Tro20190805A38.7216.387.026.829.369.55
HEPHolly Energy20190805A22.9213.594.365.659.247.94
HEPAHepion Pharm20190805A81.46154.0856.5162.8697.5691.22
HERDPacer Cash C20190805ETF29.436.824.266.822.560.00
HESHess Corpora20190805A4.913.670.260.563.413.11
HESMHess Midstre20190805A37.0419.514.105.9215.4213.60
HEWCiShares Curr20190805ETF25.336.986.146.090.850.90
HEWGiShares Curr20190805ETF4.823.000.961.072.041.93
HEWIiShares Curr20190805ETF133.2532.6430.8633.531.78-0.89
HEWJiShares Curr20190805ETF3.613.341.082.532.260.81
HEWLiShares Curr20190805ETF43.4417.9917.6417.950.350.04
HEWUiShares Curr20190805ETF17.8915.3918.4515.52-3.06-0.13
HEWWiShares Curr20190805ETF22.5917.1722.1920.36-5.01-3.19
HEWYiShares Curr20190805ETF28.2530.9424.2330.886.710.06
HEXOHEXO Corp.20190805A24.1520.298.8510.1311.4410.16
HEZUiShares Curr20190805ETF3.493.260.921.712.341.55
HFBLHome Federal20190805A634.20
HFCHOLLYFRONTIE20190805A7.314.090.301.203.792.89
HFFGHF Foods Gro20190805A347.63201.5475.1087.57126.44113.97
HFWAHeritage Fin20190805A20.4324.831.962.3422.8722.49
HFXEIQ 50 Percen20190805ETF21.1015.9313.2713.272.662.66
HFXIIQ 50 Percen20190805ETF21.6819.2918.8219.140.470.14
HFXJIQ 50 Percen20190805ETF37.2838.19102.7198.67-64.52-60.48
HGSHChina HGS Re20190805A735.46939.09939.09939.090.000.00
HGVHilton Grand20190805A7.516.143.883.992.262.15
HHCThe Howard H20190805A20.618.292.232.836.055.46
HHHHWealthbridge20190805A50.08
HHSHarte-Hanks,20190805A508.95118.68116.08116.082.602.60
HHTHuitao Techn20190805A301.49154.4196.24109.1058.1745.31
HIHillenbrand,20190805A12.507.343.814.283.533.05
HIBBHibbett Spor20190805A19.219.002.933.906.075.10
HIGThe Hartford20190805A2.803.480.390.403.103.07
HIHOHighway Hold20190805A499.02333.41216.41221.66117.00111.75
HIIHuntington I20190805A15.366.471.702.644.773.83
HILHill Interna20190805A116.1260.7961.1259.00-0.331.78
HIPSGraniteShare20190805ETF30.3366.2566.2166.250.040.00
HIWHighwoods Pr20190805A9.668.530.751.247.787.28
HJLIHancock Jaff20190805A247.7197.7597.7999.21-0.04-1.46
HJPXiShares Curr20190805ETF44.8141.8243.1542.71-1.33-0.89
HLHecla Mining20190805A49.4541.7917.9919.5323.6722.13
HLALWahed FTSE U20190805ETF8.9723.2223.2523.23-0.04-0.01
HLFHerbalife Nu20190805A5.633.47-0.70-0.154.173.62
HLIHoulihan Lok20190805A14.365.652.813.162.842.49
HLIOHelios Techn20190805A155.8953.2037.7339.3715.4713.83
HLITHarmonic Inc20190805A17.4612.44-0.860.9113.3011.53
HLNEHamilton Lan20190805A51.6020.8315.4316.725.394.11
HLTHilton World20190805A4.642.341.531.450.800.89
HLXHelix Energy20190805A17.4913.984.224.889.769.10
HMGHMG / Courtl20190805A285.70
HMHCHoughton Mif20190805A26.3313.962.463.0811.5010.87
HMLPHOEGH LNG PA20190805A22.0114.056.457.437.606.62
HMNHorace Mann20190805A45.1916.827.468.239.368.59
HMNFHMN Financia20190805A281.15150.79193.15193.15-42.35-42.35
HMOPHartford Mun20190805ETF17.864.924.834.830.090.09
HMSTHomeStreet,20190805A39.3215.7812.2912.523.493.26
HMSYHMS Holdings20190805A14.2012.301.332.7710.969.52
HMTVHemisphere M20190805A63.6136.8023.0422.9513.7613.84
HNDLStrategy Sha20190805ETF40.5924.8422.0324.252.800.59
HNGRHanger Inc.20190805A42.5120.107.9610.1312.149.96
HNIHNI Corporat20190805A21.598.172.392.805.775.37
HNNAHennessy Adv20190805A233.03145.90106.43106.4339.4739.47
HNRGHallador Ene20190805A98.6432.8617.5020.7415.3612.12
HOFTHooker Furni20190805A53.9732.137.5214.0524.6118.08
HOGHarley-David20190805A5.994.310.630.943.683.37
HOLDAdvisorShare20190805ETF5.322.252.252.250.000.00
HOLIHollsys Auto20190805A31.7627.2911.1713.4316.1213.87
HOLXHologic Inc20190805A4.645.890.22-0.865.676.75
HOMBHome BancSha20190805A9.9726.10-6.8118.4032.917.71
HOMEAt Home Grou20190805A20.1317.437.277.8310.159.60
HOMZHoya Capital20190805ETF21.3925.416.6615.3018.7510.12
HONHoneywell In20190805A4.283.860.460.993.402.87
HONEHarborOne Ba20190805A27.5013.667.278.286.395.38
HOOKHOOKIPA Phar20190805A198.7783.4859.6168.5023.8714.98
HOPEHope Bancorp20190805A9.2534.344.905.3229.4329.03
HOTHHoth Therape20190805A695.42678.10710.59678.55-32.49-0.45
HOVHovnanian En20190805A67.1637.051.747.8335.3029.23
HPHelmerich &20190805A10.354.942.653.342.291.61
HPEHewlett Pack20190805A7.936.533.122.963.403.57
HPPHudson Pacif20190805A6.853.640.681.192.962.45
HPQHP Inc.20190805A5.514.381.762.042.622.34
HPRHighPoint Re20190805A110.6987.8646.8048.5541.0539.32
HQYHealthEquity20190805A16.8610.517.146.233.374.30
HRHealthcare R20190805A9.764.110.422.043.692.07
HRBH&R Block, I20190805A4.115.19-0.350.735.554.47
HRCHILL-ROM HOL20190805A12.756.222.683.523.542.70
HRIHerc Holding20190805A39.0220.519.1310.5111.3910.00
HRLHormel Foods20190805A3.513.101.000.992.092.11
HROWHarrow Healt20190805A56.3058.1820.0224.4638.1533.72
HRTGHERITAGE INS20190805A28.5219.379.1210.5410.258.83
HRTXHeron Therap20190805A15.509.10-0.012.629.116.48
HRZNHorizon Tech20190805A30.8525.1517.3917.117.768.03
HSCHarsco Corpo20190805A17.319.770.230.449.549.33
HSCZiShares Curr20190805ETF45.5633.1930.6533.562.54-0.37
HSDTHelius Medic20190805A266.02605.45498.97499.18106.48106.27
HSICHenry Schein20190805A6.916.173.914.422.261.75
HSIIHeidrick & S20190805A28.7338.991.691.8237.3137.18
HSKAHeska Corp20190805A97.8138.0431.2833.986.924.20
HSONHudson Globa20190805A349.14322.13273.86273.8648.2748.27
HSPXGlobal X S&P20190805ETF35.2718.6014.5815.364.023.24
HSRTHartford Sho20190805ETF12.113.133.133.130.000.00
HSTHost Hotels20190805A6.145.462.132.573.332.89
HSTMHealthStream20190805A26.2611.841.071.8810.779.95
HSYThe Hershey20190805A5.583.410.631.002.782.41
HTHersha Hospi20190805A13.838.202.473.215.734.99
HTAHEALTHCARE T20190805A4.423.712.402.251.311.46
HTABHartford Sch20190805ETF36.377.717.717.710.000.00
HTBIHomeTrust Ba20190805A62.7926.50-0.173.2326.6623.27
HTBKHeritage Com20190805A19.6631.606.307.5425.3024.06
HTBXHeat Biologi20190805A328.41277.77242.50240.8235.2736.95
HTECROBO Global20190805ETF120.90138.86138.86138.860.000.00
HTGCHercules Cap20190805A9.029.394.734.584.684.83
HTGMHTG Molecula20190805A105.6977.9140.1743.6737.7434.25
HTHHILLTOP HOLD20190805A13.777.562.163.025.404.54
HTLDHeartland Ex20190805A16.4512.011.052.0210.969.99
HTLFHeartland Fi20190805A52.7114.535.515.929.028.61
HTRBHartford Tot20190805ETF17.4210.1910.1910.190.000.00
HTUSHull Tactica20190805ETF39.9326.7017.5619.839.156.87
HTZHertz Global20190805A8.987.463.243.354.234.12
HUBBHubbell Inco20190805A19.307.851.802.106.055.74
HUBGHUB Group In20190805A31.2911.671.318.5110.363.15
HUBSHUBSPOT, INC20190805A20.4511.004.696.176.314.83
HUDHudson Ltd.20190805A42.2519.059.3510.439.708.61
HUMHumana Inc.20190805A9.234.031.792.072.241.95
HUNHuntsman Cor20190805A6.226.592.902.033.704.57
HURCHurco Cos In20190805A122.2058.7440.1439.7618.6118.98
HURNHuron Consul20190805A46.8817.7212.1012.835.624.90
HUSAHouston Amer20190805A121.4899.5571.6371.6327.9227.92
HUSEStrategy Sha20190805ETF16.8214.7411.6111.303.133.44
HUSVFirst Trust20190805ETF10.408.177.767.790.420.39
HVBCHV Bancorp,20190805A199.11133.36133.25133.250.100.10
HVTHaverty Furn20190805A24.489.933.695.216.254.72
HVTAHaverty Furn20190805A731.79
HWBKHawthorn Ban20190805A152.5766.3750.4056.0015.9710.38
HWCHancock Whit20190805A21.5627.819.426.9618.3920.85
HWCCHouston Wire20190805A180.7255.510.64-0.7554.8756.26
HWKNHawkins Inc20190805A106.2476.5262.5964.4513.9312.07
HXLHexcel Corpo20190805A12.237.434.714.582.712.85
HYHYSTER-YALE20190805A59.0328.7620.3722.078.406.70
HYACHaymaker Acq20190805A101.0193.9693.9693.960.000.00
HYDVanEck Vecto20190805ETF1.811.410.911.020.500.40
HYDBiShares Edge20190805ETF14.215.633.963.651.671.98
HYDWXtrackers Lo20190805ETF11.808.018.018.010.000.00
HYEMVanEck Vecto20190805ETF21.2420.68