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 Avg20190806A8.746.442.563.053.873.39
ETF_AvgVW ETF Avg20190806ETF2.186.615.365.521.251.10
ETN_AvgVW ETN Avg20190806ETN17.0516.369.7310.226.646.15
AAgilent Tech20190806A3.882.571.001.271.571.30
AAAlcoa Corpor20190806A6.535.341.412.073.943.27
AAAUPerth Mint P20190806ETF7.197.817.817.780.000.03
AADRAdvisorShare20190806ETF38.7418.4317.3017.521.130.91
AALAmerican Air20190806A4.135.153.102.172.062.98
AAMCAltisource A20190806A1054.00586.49439.39535.16147.1051.33
AAMEAtlantic Ame20190806A234.96849.64705.82714.16143.83135.48
AANAaron's, Inc20190806A10.874.752.332.502.422.25
AAOIApplied Opto20190806A27.3425.6310.1815.4915.4510.14
AAONAaon Inc20190806A43.8517.727.9110.249.817.48
AAPADVANCE AUTO20190806A6.453.470.901.592.571.88
AAPLApple Inc.20190806A1.081.52-1.34-0.172.871.70
AATAMERICAN ASS20190806A15.145.431.562.163.873.27
AAUAlmaden Mine20190806A121.06224.54175.66185.1448.8839.40
AAWWAtlas Air Wo20190806A26.9920.827.7311.1513.099.67
AAXJiShares MSCI20190806ETF1.591.400.370.701.030.69
AAXNAxon Enterpr20190806A15.807.764.465.123.302.65
ABAllianceBern20190806A21.2616.8310.8011.206.045.64
ABBVABBVIE INC.20190806A2.442.891.431.631.461.26
ABCAmerisourceB20190806A9.8910.264.405.185.865.08
ABCBAmeris Banco20190806A15.428.753.844.804.923.96
ABEOAbeona Thera20190806A54.2245.0916.7919.6128.3025.51
ABGAsbury Autom20190806A37.3415.116.516.818.608.30
ABIOARCA biophar20190806A378.69304.94254.01261.6050.9343.35
ABMABM Industri20190806A17.436.903.004.293.902.61
ABMDAbiomed Inc20190806A14.417.381.872.995.514.39
ABRArbor Realty20190806A8.326.882.563.124.333.76
ABTAbbott Labor20190806A3.233.461.681.261.782.20
ABTXAllegiance B20190806A43.2819.179.128.7310.0510.44
ABUSArbutus Biop20190806A165.13113.3490.2686.2823.0927.06
ACAssociated C20190806A144.7578.9540.4254.8338.5424.12
ACAArcosa, Inc.20190806A31.9610.884.765.686.115.20
ACADAcadia Pharm20190806A12.818.57-0.190.468.778.14
ACBAurora Canna20190806A14.8113.597.089.076.534.51
ACBIAtlantic Cap20190806A20.7423.066.367.3116.7015.75
ACCAmerican Cam20190806A10.564.681.551.593.133.09
ACCOAcco Brands20190806A14.908.112.002.226.105.89
ACERAcer Therape20190806A139.3296.7260.7458.8735.9837.85
ACESALPS Clean E20190806ETF40.81161.64304.10304.35-142.45-142.71
ACGLArch Capital20190806A4.8719.651.702.5817.9617.08
ACHCAcadia Healt20190806A13.966.592.643.463.953.13
ACHVAchieve Life20190806A304.41123.0316.5474.23106.4948.80
ACIAAcacia Commu20190806A5.245.723.414.682.311.04
ACIOAptus Collar20190806ETF53.6525.3025.1725.450.14-0.14
ACIUAC Immune SA20190806A81.63198.09199.13200.00-1.04-1.91
ACIWACI Worldwid20190806A7.124.161.541.662.622.50
ACLSAxcelis Tech20190806A29.2613.553.534.2710.029.28
ACMAecom20190806A15.596.073.662.232.413.84
ACMRACM Research20190806A107.9058.4720.4821.8637.9936.61
ACNAccenture PL20190806A5.042.971.371.581.601.39
ACNBACNB Corp20190806A224.70105.7759.0066.8946.7738.89
ACORAcorda Thera20190806A37.4432.0311.0214.4721.0117.56
ACREAres Commerc20190806A18.2410.846.807.044.043.80
ACRSAclaris Ther20190806A97.2881.4362.4962.4718.9418.96
ACRXAcelRx Pharm20190806A59.01109.2713.7513.6495.5296.79
ACSGXtrackers MS20190806ETF30.02
ACSIAmerican Cus20190806ETF10.8515.5813.6813.241.902.34
ACSTAcasti Pharm20190806A60.9653.6921.4722.0932.2331.60
ACTAdvisorShare20190806ETF16.2723.6962.6363.67-38.94-39.98
ACTGAcacia Resea20190806A72.63119.99107.95107.6012.0412.39
ACTTAct II Globa20190806A61.2248.1461.1361.13-12.99-12.99
ACUAcme United20190806A294.16147.1839.9739.97107.21107.21
ACWFiShares Edge20190806ETF21.948.548.039.180.51-0.64
ACWIiShares MSCI20190806ETF1.453.042.112.650.930.40
ACWViShares Edge20190806ETF5.563.242.462.630.790.62
ACWXiShares MSCI20190806ETF2.324.533.333.971.200.57
ACYAeroCentury20190806A305.35272.53200.80248.0971.7324.44
ADBEAdobe Inc.20190806A5.825.140.632.824.512.32
ADCAgree Realty20190806A12.3610.090.441.009.659.09
ADESAdvanced Emi20190806A64.8267.1134.5035.4832.6131.63
ADIAnalog Devic20190806A4.513.65-0.221.313.872.34
ADILAdial Pharma20190806A286.70176.9483.9385.0093.0191.94
ADMArcher Danie20190806A3.325.391.171.544.223.85
ADMAADMA Biologi20190806A55.1136.0820.2620.9315.8215.15
ADMPAdamis Pharm20190806A75.2369.8259.7366.9910.092.83
ADMSAdamas Pharm20190806A37.9424.146.156.1317.9918.01
ADNTAdient plc O20190806A24.1515.306.337.358.987.94
ADPAutomatic Da20190806A4.807.151.501.585.655.57
ADPTAdaptive Bio20190806A51.8520.7116.7817.173.933.53
ADREInvesco BLDR20190806ETF36.6118.47-7.144.7225.6113.75
ADROAduro Biotec20190806A129.24105.9564.6064.6341.3541.32
ADSAlliance Dat20190806A7.326.012.883.523.132.49
ADSKAutodesk Inc20190806A6.415.974.164.401.811.57
ADSWAdvanced Dis20190806A3.212.791.351.651.441.15
ADTADT Inc.20190806A18.5414.644.414.4910.2310.15
ADTNAdtran Inc20190806A21.4612.69-0.07-1.2412.7613.93
ADUSAddus HomeCa20190806A101.3450.0527.7925.8422.2224.17
ADVMAdverum Biot20190806A28.0116.585.224.4311.3612.15
ADXSAdvaxis, Inc20190806A115.63154.12105.23106.3248.8947.80
AEAdams Resour20190806A260.15158.06157.74158.850.31-0.79
AEEAmeren Corpo20190806A3.382.601.320.491.292.11
AEGNAegion Corp20190806A32.4718.966.138.2312.8410.74
AEHRAehr Test Sy20190806A347.08155.69156.33145.03-0.6510.65
AEISAdvanced Ene20190806A44.6725.1613.9415.1911.229.97
AELAmerican Equ20190806A35.3525.3218.0718.607.266.72
AEMAgnico Eagle20190806A4.193.410.481.242.932.17
AEMDAETHLON MEDI20190806A189.46162.1697.31109.2764.8652.89
AEOAmerican Eag20190806A6.646.451.941.984.504.47
AEPAmerican Ele20190806A3.743.161.451.281.711.88
AERAercap Holdi20190806A8.935.391.962.273.433.13
AERIAerie Pharma20190806A27.7413.624.835.078.798.55
AESAES Corporat20190806A7.878.732.133.466.605.28
AEYADDvantage T20190806A108.6056.4654.3254.322.142.14
AEYEAudioEye, In20190806A410.59191.18168.11168.3623.0722.82
AEZSAeterna Zent20190806A85.0780.4618.7015.3061.7565.15
AFCAllied Capit20190806A56.6929.0722.2022.206.866.86
AFGAmerican Fin20190806A15.756.142.873.033.263.11
AFHAtlas Financ20190806A263.92180.58109.76106.6270.8273.96
AFIArmstrong Fl20190806A74.9662.8210.0211.0052.8151.82
AFIFAnfield Univ20190806ETF33.7423.4523.4523.450.000.00
AFINAmerican Fin20190806A30.9233.5618.1118.3915.4515.17
AFKVanEck Vecto20190806ETF119.19174.72168.97169.345.765.38
AFLAflac Inc.20190806A2.313.800.540.893.272.92
AFMDAffimed N.V.20190806A54.3238.993.927.6135.0731.39
AFTYPacer CSOP F20190806ETF40.14104.40101.53103.132.861.26
AFYAAfya Limited20190806A93.3360.9366.5661.83-5.63-0.90
AGFIRST MAJEST20190806A10.169.172.983.026.186.14
AGCOAGCO Corpora20190806A10.024.410.530.993.883.42
AGEAgeX Therape20190806A223.48641.41158.76171.73482.65469.68
AGENAgenus Inc.20190806A46.6941.8412.3815.9729.4625.87
AGFSAgroFresh So20190806A130.6183.5745.6149.8237.9633.75
AGGiShares Core20190806ETF0.890.600.440.370.160.23
AGGPIQ Enhanced20190806ETF18.7916.469.6414.086.822.38
AGGYWisdomTree Y20190806ETF5.763.532.672.960.860.58
AGIAlamos Gold20190806A13.6412.221.982.2510.259.97
AGIOAgios Pharma20190806A23.2310.432.234.118.206.32
AGLEAeglea BioTh20190806A87.4456.1217.5618.4938.5637.63
AGMFederal Agri20190806A78.1440.3327.0032.1913.338.14
AGMAFederal Agri20190806A289.2299.03121.33127.59-22.30-28.56
AGMHAGM Group Ho20190806A997.66772.99545.28681.59227.7191.40
AGNAllergan plc20190806A2.572.451.911.510.540.94
AGNCAGNC Investm20190806A5.956.101.692.144.403.96
AGNDWisdomTree T20190806ETF39.4569.4869.4869.480.000.00
AGOAssured Guar20190806A8.633.920.931.353.002.57
AGRAvangrid, In20190806A7.716.602.303.004.303.60
AGROADECOAGRO S.20190806A30.6425.0010.3912.1814.6112.82
AGRXAgile Therap20190806A116.3186.5669.5372.1117.0314.46
AGSPlayAGS, Inc20190806A36.1816.766.928.349.848.42
AGTiShares MSCI20190806ETF51.5953.5255.4253.86-1.90-0.34
AGTCApplied Gene20190806A102.26117.2346.5155.6670.7361.57
AGXArgan, Inc20190806A36.4217.394.756.5812.6410.81
AGYSAgilysys, In20190806A24.4622.628.759.9813.8712.64
AGZiShares Agen20190806ETF3.471.411.281.120.130.29
AGZDWisdomTree T20190806ETF33.8313.0611.7411.741.321.32
AHCA.H. Belo Co20190806A108.2063.3259.4559.873.873.45
AHHArmada Hoffl20190806A16.517.221.922.935.304.29
AHPIAllied Healt20190806A1176.47689.15689.15689.150.000.00
AHTAshford Hosp20190806A35.9130.835.358.9725.4621.84
AIArlington As20190806A17.2013.256.337.336.915.88
AIAiShares Asia20190806ETF18.7112.4110.9410.911.471.50
AIEQAI Powered E20190806ETF31.4121.5820.7720.770.810.81
AIGAmerican Int20190806A2.853.301.021.462.281.84
AIHSSenmiao Tech20190806A146.21510.88129.75153.43381.13357.45
AIIQAI Powered I20190806ETF23.7087.2159.8159.8127.4027.40
AIMCAltra Indust20190806A18.409.133.073.946.065.19
AIMTAimmune Ther20190806A22.1512.382.884.319.518.07
AINAlbany Inter20190806A26.539.632.673.446.966.19
AINCAshford Inc.20190806A337.61153.3979.9199.5973.4853.80
AINVApollo Inves20190806A12.7912.146.906.705.245.44
AIQGlobal X Fut20190806ETF52.4945.1544.4042.890.752.26
AIRAAR Corp.20190806A22.0211.224.465.686.755.54
AIRGAirgain, Inc20190806A81.3648.0220.7622.5827.2525.44
AIRIAir Industri20190806A327.50255.78255.69255.690.090.09
AIRRFirst Trust20190806ETF15.7719.1713.5913.985.585.19
AIRTAir T Inc20190806A558.32180.83180.83180.830.000.00
AITApplied Indu20190806A36.6511.105.706.485.404.62
AIVApartment In20190806A6.884.311.862.122.452.19
AIZAssurant, In20190806A10.245.542.713.152.832.38
AJGArthur J. Ga20190806A4.632.750.660.792.091.96
AJRDAerojet Rock20190806A10.685.681.662.434.013.25
AJXGreat Ajax C20190806A40.5425.3918.3720.117.015.28
AKAMAkamai Techn20190806A5.634.750.721.104.033.65
AKBAAkebia Thera20190806A30.0828.0513.4115.4114.6512.65
AKCAAkcea Therap20190806A71.5230.5713.5614.8317.0115.74
AKERAkers Biosci20190806A184.16144.87140.87141.424.003.46
AKGAsanko Gold20190806A71.11103.5262.2278.4441.3025.08
AKRAcadia Realt20190806A15.428.301.292.837.015.47
AKROAkero Therap20190806A251.32118.3595.00101.3923.3516.96
AKRXAkorn, Inc.20190806A33.8929.986.078.2623.9521.76
AKTSAKOUSTIS TEC20190806A43.5828.746.717.9322.0320.81
ALAir Lease Co20190806A12.477.853.394.104.473.75
ALACAlberton Acq20190806A49.38
ALBAlbemarle Co20190806A7.265.101.532.223.562.88
ALBOAlbireo Phar20190806A125.21116.0487.7189.9128.3326.13
ALCAlcon Inc. O20190806A6.542.530.881.091.651.44
ALCOAlico Inc20190806A179.7582.8079.4377.033.365.77
ALDXAldeyra Ther20190806A68.6739.6439.4634.720.184.92
ALEALLETE, Inc.20190806A16.477.161.661.735.505.43
ALECAlector, Inc20190806A68.9241.7027.5130.9014.2010.80
ALEXAlexander &20190806A24.7611.123.123.898.007.23
ALFAAlphaClone A20190806ETF25.0510.1228.418.69-18.291.43
ALGAlamo Group,20190806A101.7329.9125.0622.874.796.98
ALGNAlign Techno20190806A10.367.153.854.383.302.77
ALGRAllegro Merg20190806A54.4016.6216.6216.620.000.00
ALGTAllegiant Tr20190806A28.7210.454.864.675.595.79
ALIMAlimera Scie20190806A215.48145.51113.85115.7931.6629.72
ALJJALJ Regional20190806A743.76765.92722.51722.5143.4143.41
ALKAlaska Air G20190806A7.364.690.440.804.253.89
ALKSAlkermes Inc20190806A15.6014.295.652.168.6412.13
ALLThe Allstate20190806A4.503.781.211.992.581.79
ALLEAllegion Pub20190806A7.304.762.072.822.691.94
ALLKAllakos Inc.20190806A39.6821.049.2114.0211.847.02
ALLOAllogene The20190806A63.1626.4217.9818.988.447.45
ALLTAllot Ltd. O20190806A83.3852.9045.0746.967.835.94
ALLYAlly Financi20190806A3.373.62-0.601.044.222.58
ALNAAllena Pharm20190806A219.20105.7081.5192.4424.1913.26
ALNYAlnylam Phar20190806A39.6224.2411.1013.4013.1410.84
ALOAlio Gold In20190806A78.8156.9135.8138.5621.1018.35
ALOTAstroNova, I20190806A141.2657.7145.8646.8711.8510.85
ALPNAlpine Immun20190806A452.95264.00223.61233.1240.3930.88
ALRMAlarm.com Ho20190806A17.907.682.822.864.864.82
ALRNAileron Ther20190806A283.70167.68142.98143.4324.7024.25
ALSKAlaska Commu20190806A129.2397.1089.5788.117.528.99
ALSNALLISON TRAN20190806A6.773.430.750.922.682.52
ALTAltimmune, I20190806A96.9558.0828.0933.0029.9925.08
ALTMAltus Midstr20190806A60.9238.4618.0020.5020.4617.97
ALTRAltair Engin20190806A22.4115.402.324.9213.0810.48
ALTSProShares Mo20190806ETF26.2323.7523.7523.750.000.00
ALTYGlobal X Sup20190806ETF88.1437.0530.6836.036.371.01
ALVAutoliv, Inc20190806A10.765.651.421.864.233.79
ALXNAlexion Phar20190806A8.1910.781.351.549.439.24
ALYAAlithya Grou20190806A313.30459.36424.22454.0935.145.27
AMAntero Midst20190806A13.2413.577.498.656.084.93
AMAGAMAG Pharmac20190806A22.6113.625.255.768.377.88
AMALAmalgamated20190806A192.42117.3896.6197.4920.7719.89
AMATApplied Mate20190806A2.416.471.571.864.904.61
AMBAAmbarella, I20190806A19.9414.578.299.006.285.57
AMBCAmbac Financ20190806A16.478.87-0.45-0.779.329.64
AMCAMC ENTERTAI20190806A10.119.073.183.105.905.97
AMCAiShares Russ20190806ETF10.9011.8810.9311.350.950.54
AMCIAMCI Acquisi20190806A60.068.018.018.010.000.00
AMCRAmcor plc Or20190806A10.008.204.104.604.093.59
AMCXAMC Networks20190806A12.299.051.531.507.527.55
AMDAdvanced Mic20190806A3.513.340.830.762.512.57
AMEAmetek, Inc.20190806A4.953.490.981.372.512.13
AMEDAmedisys Inc20190806A23.807.541.922.675.624.87
AMEHApollo Medic20190806A179.6787.8634.7434.7353.1353.13
AMGAffiliated M20190806A9.065.191.912.143.273.05
AMGNAmgen Inc20190806A5.077.191.500.645.696.55
AMHAMERICAN HOM20190806A4.583.211.181.592.021.62
AMJJP Morgan Al20190806ETN4.523.531.641.911.891.62
AMKAssetMark Fi20190806A53.9126.966.907.6320.0619.33
AMKRAmkor Techno20190806A12.2814.74-1.260.7416.0014.00
AMLPAlerian MLP20190806ETF10.737.735.666.462.071.26
AMNAMN Healthca20190806A20.417.112.763.734.353.38
AMNBAmerican Nat20190806A154.5258.2222.2127.7336.0130.49
AMOMQraft AI-Enh20190806ETF32.12116.34116.34116.340.000.00
AMOTAllied Motio20190806A119.1652.5742.1043.9410.478.62
AMPAmeriprise F20190806A7.634.251.421.642.832.61
AMPEAmpio Pharma20190806A63.8842.3128.7631.5913.5510.71
AMPHAmphastar Ph20190806A30.6313.135.224.037.919.10
AMRBAmerican Riv20190806A484.36248.71117.94160.46130.7788.26
AMRCAmeresco, In20190806A32.7921.491.154.7020.3416.79
AMRHAmeri Holdin20190806A95.2361.7161.9462.34-0.23-0.63
AMRKA-Mark Preci20190806A203.87125.63122.87122.922.762.71
AMRSAmyris Inc.20190806A57.8469.3142.3444.2126.9825.11
AMRXAmneal Pharm20190806A37.6931.4312.6013.0918.8318.34
AMSAmerican Sha20190806A426.31251.2272.8297.05178.41154.17
AMSCAmerican Sup20190806A60.1843.3317.4020.3825.9322.95
AMSFAMERISAFE, I20190806A48.4920.348.579.9611.7710.38
AMSWAAmerican Sof20190806A45.0719.191.891.4517.3117.74
AMTAmerican Tow20190806A5.073.130.611.982.521.15
AMTBAmerant Banc20190806A122.4340.3329.0028.2211.3212.11
AMTBBAmerant Banc20190806A1075.28648.38508.20508.20140.19140.19
AMTDTD Ameritrad20190806A4.426.041.633.974.412.08
AMTXAemetis, Inc20190806A291.52213.77196.97196.9716.8016.80
AMUETRACS Aleri20190806ETN12.6938.2429.5638.118.680.13
AMUBETRACS Aleri20190806ETN238.58
AMWDAmerican Woo20190806A50.7426.8915.9016.6211.0010.28
AMZAInfraCap MLP20190806ETF20.2812.397.427.644.964.75
AMZNAmazon.Com I20190806A5.013.001.641.871.361.13
ANAutoNation,20190806A9.924.771.231.603.543.18
ANABAnaptysBio,20190806A54.9319.7312.1014.657.635.08
ANATAmerican Nat20190806A78.5535.5914.1715.1921.4120.39
ANDAAndina Acqui20190806A112.3945.9436.7838.639.167.31
ANDEAndersons In20190806A62.2728.4614.6219.5913.848.87
ANETArista Netwo20190806A10.805.581.931.953.653.63
ANFAbercrombie20190806A7.646.753.263.263.503.50
ANGIANGI Homeser20190806A11.4512.163.644.688.527.48
ANGLVanEck Vecto20190806ETF9.1021.3920.3120.451.090.95
ANGOAngioDynamic20190806A19.2715.133.114.5312.0210.60
ANHAnworth Mort20190806A27.5623.5010.4611.1913.0412.31
ANIKAnika Therap20190806A41.5119.659.3210.4310.349.22
ANIPANI Pharmace20190806A42.0119.5611.4812.028.087.42
ANIXAnixa Biosci20190806A110.6577.538.5110.9069.0266.64
ANSSAnsys Inc20190806A18.089.003.804.445.034.39
ANTMANTHEM, INC.20190806A7.284.281.481.962.802.32
ANYSphere 3D Co20190806A646.42316.06292.64265.1123.4250.96
AOAiShares Core20190806ETF53.1844.4137.6137.786.816.63
AOBCAmerican Out20190806A15.2320.32-4.5110.0124.8410.32
AOKiShares Core20190806ETF13.738.506.917.981.590.52
AOMiShares Core20190806ETF17.2312.2312.4312.38-0.19-0.15
AONAon plc Clas20190806A7.313.791.020.762.773.03
AORiShares Core20190806ETF12.786.796.216.080.580.71
AOSA.O. Smith C20190806A4.713.040.580.782.462.26
AOSLAlpha and Om20190806A55.4734.8919.8620.9415.0313.94
APAmpco-Pittsb20190806A285.13155.49103.47108.5152.0346.98
APAApache Corpo20190806A5.484.651.472.323.182.34
APAMARTISAN PART20190806A16.827.440.912.076.535.37
APDAir Products20190806A7.154.174.022.650.151.51
APDNApplied DNA20190806A98.81173.2584.28120.4688.9752.79
APEIAmerican Pub20190806A55.7928.559.4312.3219.1316.23
APENApollo Endos20190806A419.26228.0310.4811.14217.55216.90
APEXApex Global20190806A786.65303.84207.79207.7996.0496.04
APHAmphenol Cor20190806A4.872.810.640.642.182.17
APHAAphria Inc.20190806A14.1512.955.647.287.325.68
APLEApple Hospit20190806A10.4810.067.937.982.192.10
APLSApellis Phar20190806A47.8918.488.739.649.758.84
APLTApplied Ther20190806A557.98283.32315.77268.91-32.4514.41
APMAptorum Grou20190806A530.011035.621024.061026.0811.579.55
APOApollo Globa20190806A11.255.66-0.340.846.004.82
APOGApogee Enter20190806A40.3312.473.346.749.135.74
APPNAppian Corpo20190806A18.178.014.024.083.993.93
APPSDigital Turb20190806A21.5720.22-0.961.8021.1918.42
APRNBlue Apron H20190806A66.84230.27197.11203.9133.1626.36
APTAlpha Pro Te20190806A204.15344.6450.5350.26294.10294.38
APTOAptose Biosc20190806A78.3964.2930.5229.1233.7735.17
APTSPreferred Ap20190806A20.6211.393.654.107.747.29
APTVAptiv PLC20190806A7.384.151.071.233.092.92
APTXAptinyx Inc.20190806A128.9054.6631.2235.4723.4419.19
APVOAptevo Thera20190806A91.14103.0092.9394.0510.068.95
APWCAsia Pacific20190806A353.70188.44188.44188.440.000.00
APYApergy Corpo20190806A32.0913.537.708.445.835.09
APYXApyx Medical20190806A56.5647.7210.7414.9536.9832.77
AQBAquaBounty T20190806A155.9386.9274.8274.8912.1012.03
AQMSAqua Metals,20190806A85.5662.8343.0344.7219.8018.04
AQNAlgonquin Po20190806A9.137.34-1.39-2.278.749.61
AQSTAquestive Th20190806A348.71139.34123.13126.2816.2113.06
AQUAEvoqua Water20190806A38.0918.87-2.185.3121.0513.55
ARANTERO RESOU20190806A24.5616.15-0.153.6316.3012.50
ARAAmerican Ren20190806A68.2227.837.449.9820.3917.85
ARAVAravive, Inc20190806A692.07473.54303.50293.51170.04180.03
ARAYAccuray Inco20190806A35.6549.048.958.0840.1041.03
ARCARC Document20190806A56.7896.4577.4077.3319.0519.12
ARCBArcBest Corp20190806A35.1722.613.737.5418.8815.07
ARCCAres Capital20190806A5.705.752.322.523.433.23
ARCEArco Platfor20190806A154.4974.3743.8957.5430.4916.84
ARCHArch Coal, I20190806A20.779.442.743.326.706.12
ARCMArrow Reserv20190806ETF15.05
ARCOARCOS DORADO20190806A17.5110.003.342.566.657.44
ARCTArcturus The20190806A183.39159.0073.2374.0685.7684.94
ARDArdagh Group20190806A40.8517.664.804.9612.8512.69
ARDSAridis Pharm20190806A1082.25560.5974.54307.29486.05253.30
ARDXArdelyx, Inc20190806A115.21112.6656.2256.2156.4456.46
AREAlexandria R20190806A9.525.091.522.153.572.94
ARECAMERICAN RES20190806A385.89404.42372.84383.1831.5821.25
ARESAres Managem20190806A14.016.702.372.474.334.23
ARGOArgo Group I20190806A61.3539.2420.1321.2519.2118.31
ARGTGlobal X MSC20190806ETF32.1443.6727.5125.0016.1618.67
ARIAPOLLO COMME20190806A5.905.681.792.143.903.55
ARKFARK Fintech20190806ETF29.7926.5025.1924.371.312.13
ARKGARK Genomic20190806ETF10.607.593.718.703.88-1.12
ARKKARK Innovati20190806ETF8.695.055.585.42-0.53-0.37
ARKQARK Autonomo20190806ETF14.7520.2620.9019.86-0.640.40
ARKRArk Restaura20190806A275.80144.5925.8651.72118.7392.87
ARKWARK Next Gen20190806ETF9.897.105.525.621.581.48
ARLAmerican Rea20190806A436.79170.53169.61169.610.920.92
ARLOArlo Technol20190806A29.9824.8912.2814.2412.6810.65
ARLPAlliance Res20190806A16.7122.7819.0418.783.744.04
ARMKARAMARK20190806A7.844.690.060.724.643.98
ARMPArmata Pharm20190806A309.67185.2279.66180.45105.564.77
ARNAArena Pharma20190806A25.3119.366.156.9713.2012.39
ARNCArconic Corp20190806A4.696.351.372.714.983.65
AROCArchrock Inc20190806A11.689.341.263.128.086.22
AROWArrow Financ20190806A102.9052.6643.8843.198.789.47
ARPOAerpio Pharm20190806A352.88204.2589.51149.17114.7455.08
ARRARMOUR Resid20190806A6.444.801.321.313.483.49
ARTLArtelo Biosc20190806A1004.81628.51606.90609.1721.6119.34
ARTNAArtesian Res20190806A105.1655.5546.5748.728.986.83
ARTWArts-Way Man20190806A135.8246.8432.5140.9014.335.94
ARVNArvinas, Inc20190806A106.2740.6013.6617.3626.9423.24
ARWArrow Electr20190806A10.686.762.953.403.803.36
ARWRArrowhead Re20190806A24.7416.770.825.1215.9511.65
ARYAARYA Science20190806A341.21185.40185.40185.400.000.00
ASBAssociated B20190806A5.494.47-0.290.444.764.03
ASCARDMORE SHIP20190806A23.7616.243.784.7912.4611.45
ASEAGlobal X FTS20190806ETF266.44184.22177.47183.016.751.21
ASETFlexShares R20190806ETF40.7052.4852.4852.480.000.00
ASFIAsta Funding20190806A501.74224.69211.40224.6913.290.00
ASGNASGN Incorpo20190806A16.818.113.213.354.904.76
ASHAshland Glob20190806A7.143.640.691.152.952.49
ASHRXtrackers Ha20190806ETF3.854.342.162.752.191.60
ASHSXtrackers Ha20190806ETF12.5531.1744.4428.93-13.272.24
ASHXXtrackers MS20190806ETF394.613.823.823.820.000.00
ASIXAdvanSix Inc20190806A30.5214.804.335.9410.478.86
ASMAvino Silver20190806A89.52118.2438.3145.4979.9372.75
ASMBAssembly Bio20190806A69.0234.824.665.6730.1629.15
ASNAAscena Retai20190806A128.1997.2671.3575.2625.9122.00
ASPNAspen Aeroge20190806A161.7683.8569.5965.7214.2618.13
ASPSAltisource P20190806A60.1231.9915.7917.0616.2014.93
ASPUASPEN GROUP,20190806A70.3883.1641.2455.0041.9228.16
ASRTAssertio The20190806A40.3039.89-2.10-0.6042.0040.50
ASRVAmeriServ Fi20190806A52.4082.1245.2245.2236.9036.90
ASTCAstrotech Co20190806A824.68454.86441.03441.0313.8313.83
ASTEAstec Indust20190806A39.1916.446.137.6310.318.81
ASURAsure Softwa20190806A40.4631.3818.8113.5812.5617.79
ASYSAmtech Syste20190806A85.7065.9828.0633.5237.9332.46
ATAtlantic Pow20190806A46.3840.194.945.6635.2434.52
ATECAlphatec Hol20190806A45.2837.1025.4729.5611.647.53
ATENA10 NETWORKS20190806A15.0212.314.505.357.806.95
ATESTCTest Symbol20190806A19.0010.2910.1910.190.100.10
ATESTGTEST SYMBOL20190806A20.3610.4110.4610.46-0.05-0.05
ATEXAnterix Inc.20190806A65.3925.1015.5616.339.548.77
ATGEAdtalem Glob20190806A18.419.130.581.938.567.21
ATHAthene Holdi20190806A6.213.73-0.850.434.573.31
ATHXAthersys, In20190806A92.4567.483.6811.9263.8055.53
ATIAllegheny Te20190806A9.1415.0816.3313.46-1.261.62
ATIFATIF Holding20190806A463.18209.6879.4789.33130.21120.35
ATKRAtkore Inter20190806A16.367.114.294.642.822.47
ATLCAtlanticus H20190806A106.93105.60102.08105.163.520.44
ATLOAMES Nationa20190806A107.8290.4954.6854.8435.8235.66
ATMPiPath Select20190806ETF18.149.209.099.170.110.04
ATNIATN Internat20190806A82.0451.8735.6942.0016.189.87
ATNXAthenex, Inc20190806A22.9917.91-13.88-5.6331.7923.54
ATOAtmos Energy20190806A8.314.742.182.592.562.15
ATOMAtomera Inco20190806A263.43104.3065.2980.4439.0123.86
ATOSAtossa Thera20190806A162.40127.0374.5879.8552.4547.18
ATRAptarGroup,20190806A12.986.421.841.894.594.54
ATRAAtara Biothe20190806A39.9384.808.6911.7276.1073.07
ATRCAtriCure, In20190806A25.2414.934.124.0110.8010.92
ATROAstronics Co20190806A24.6529.588.6020.4320.979.14
ATRSAntares Phar20190806A38.1532.179.0113.1923.1618.99
ATSGAir Transpor20190806A27.6114.228.099.816.134.42
ATTOAtento S.A.20190806A74.3966.1846.5233.3519.6632.82
ATUSAltice USA,20190806A4.173.73-0.28-0.114.003.84
ATVIActivision B20190806A3.386.132.663.103.473.04
ATXIAvenue Thera20190806A410.16176.6438.2236.76138.42139.88
AUBAtlantic Uni20190806A27.6610.055.225.454.834.60
AUBNAuburn Natio20190806A263.2392.6184.7384.397.888.22
AUDCAudioCodes L20190806A22.9115.7010.757.414.958.29
AUGAuryn Resour20190806A92.6074.9547.7648.4027.1826.54
AUMNGolden Miner20190806A107.50142.3768.72105.7973.6536.58
AUPHAurinia Phar20190806A18.8919.257.719.0511.5410.20
AUSFGlobal X Ada20190806ETF32.4314.9215.0214.99-0.10-0.07
AUTOAutoWeb, Inc20190806A236.87163.27153.53153.499.749.78
AUYYamana Gold,20190806A29.2823.9110.1312.0513.7711.85
AVAAvista Corpo20190806A13.705.790.871.674.924.13
AVAVAeroVironmen20190806A31.8213.854.435.429.418.42
AVBAvalonBay Co20190806A9.325.101.682.233.432.87
AVCOAvalon Globo20190806A146.9697.0356.7759.3040.2637.73
AVDAmerican Van20190806A60.1927.4314.2517.9213.189.50
AVEOAVEO Pharmac20190806A54.7658.3531.2236.5527.1321.80
AVGOBroadcom Inc20190806A6.485.762.642.853.122.91
AVGRAvinger, Inc20190806A119.9779.1439.7054.4939.4424.65
AVIDAvid Technol20190806A29.0521.076.158.9614.9212.12
AVLRAvalara, Inc20190806A22.4012.944.393.708.559.24
AVNSAvanos Medic20190806A42.3314.136.187.047.957.09
AVNWAviat Networ20190806A156.35246.8721.7422.03225.12224.84
AVROAVROBIO, Inc20190806A93.9752.1134.7633.3517.3618.76
AVTAvnet, Inc.20190806A11.926.581.382.265.204.32
AVTRAvantor, Inc20190806A23.7013.6810.9010.752.772.93
AVXLAnavex Life20190806A68.5098.8264.9167.4433.9031.38
AVYAvery Dennis20190806A9.063.811.161.342.652.47
AVYAAvaya Holdin20190806A12.1410.490.502.109.998.39
AWIArmstrong Wo20190806A16.815.551.091.454.464.10
AWKAmerican Wat20190806A6.383.761.351.572.412.19
AWRAmerican Sta20190806A41.5022.9012.0313.3310.869.56
AWREAware Inc20190806A514.65251.01145.09195.60105.9155.40
AWTMAware Ultra-20190806ETF4.936.936.936.930.000.00
AWXAvalon Holdi20190806A172.3670.4859.8344.0810.6526.40
AXAxos Financi20190806A15.7315.298.009.157.296.13
AXASAbraxas Petr20190806A73.2268.9337.4350.4131.5018.52
AXDXAccelerate D20190806A76.6136.2122.5423.2313.6712.98
AXEAnixter Inte20190806A28.149.923.614.126.315.79
AXGNAxogen, Inc.20190806A37.1418.403.484.7914.9213.61
AXGTAxovant Gene20190806A160.0579.2322.4536.0156.7843.22
AXJLWisdomTree A20190806ETF34.5216.3413.3613.542.982.80
AXLAmerican Axl20190806A13.2511.510.580.7810.9410.73
AXLAAxcella Heal20190806A836.51304.29241.41241.4162.8762.87
AXNXAxonics Modu20190806A76.3539.1013.3319.2325.7719.87
AXPAmerican Exp20190806A2.501.990.470.381.521.61
AXRAMREP Corpor20190806A142.49145.72145.72145.720.000.00
AXSAxis Capital20190806A8.113.620.711.052.912.57
AXSMAxsome Thera20190806A22.5323.5713.157.9410.4215.63
AXTAAxalta Coati20190806A4.273.931.081.072.862.87
AXTIAXT Inc20190806A48.2242.2713.6515.2828.6226.99
AXUAlexco Resou20190806A66.9555.9436.1935.9519.7519.99
AYAtlantica Yi20190806A15.1310.69-0.090.4810.7810.21
AYIAcuity Brand20190806A20.508.922.913.656.015.26
AYTUAytu BioScie20190806A138.42124.6056.1460.0668.4564.54
AYXAlteryx, Inc20190806A14.959.705.065.844.653.86
AZOAutoZone, In20190806A15.308.362.703.155.524.80
AZPNAspen Techno20190806A17.839.295.446.153.853.14
AZREAzure Power20190806A130.7977.3473.3773.383.973.96
AZRXAzurRx BioPh20190806A184.2488.3548.9044.5039.4543.85
AZZAZZ Inc.20190806A38.3314.655.045.829.618.84
BBarnes Group20190806A26.7112.986.076.536.906.44
BABoeing Compa20190806A4.762.761.351.841.410.92
BABInvesco Taxa20190806ETF4.323.291.132.022.161.27
BACBank of Amer20190806A3.583.481.241.782.241.69
BAHBooz Allen H20190806A6.752.782.842.85-0.05-0.07
BALiPath Series20190806ETN33.4930.5732.5832.21-2.01-1.64
BAMBrookfield A20190806A2.181.98-0.010.341.991.64
BANCBanc of Cali20190806A23.3610.863.423.817.447.05
BANDBandwidth In20190806A50.8619.539.5010.2010.039.33
BANFBancfirst Co20190806A47.4618.048.349.099.708.95
BANXStoneCastle20190806A218.9196.7982.1483.0414.6513.74
BAPCredicorp LT20190806A15.466.462.203.504.262.97
BAPRInnovator S&20190806ETF35.959.227.657.651.571.57
BASIBioanalytica20190806A150.15160.81160.81160.810.000.00
BATRALiberty Medi20190806A47.0239.6235.2136.394.423.23
BATRKLiberty Medi20190806A40.8518.0512.9614.595.093.46
BATTAmplify Adva20190806ETF44.6532.1159.6165.75-27.50-33.63
BAUGInnovator S&20190806ETF37.1922.5314.6720.917.861.62
BAXBaxter Inter20190806A4.4712.221.611.6110.6210.61
BBBlackBerry L20190806A14.6913.747.737.515.906.23
BBAXJPMorgan Bet20190806ETF32.5617.7216.4616.311.251.40
BBBYBed Bath & B20190806A11.7213.193.003.4010.209.80
BBCVirtus LifeS20190806ETF38.03111.8835.6984.3076.1927.57
BBCAJPMorgan Bet20190806ETF5.476.45-0.29-3.766.7410.25
BBCPConcrete Pum20190806A117.2229.4118.4519.3610.9610.05
BBDCBarings BDC,20190806A24.6414.8012.4413.722.361.08
BBEUJPMorgan Bet20190806ETF4.573.281.611.811.671.46
BBGIBeasley Broa20190806A109.5657.0851.1651.185.925.90
BBHVanEck Vecto20190806ETF9.3216.8413.3913.343.453.51
BBIOBridgeBio Ph20190806A123.9876.3561.3061.6515.0614.71
BBJPJPMorgan Bet20190806ETF5.164.253.093.691.150.56
BBPVirtus LifeS20190806ETF27.8547.6727.6448.1120.03-0.43
BBREJPMorgan Bet20190806ETF4.218.714.696.674.032.04
BBSAJPMorgan Bet20190806ETF5.895.715.715.710.000.00
BBSIBarrett Busi20190806A89.5350.8134.5439.9416.2710.88
BBUBrookfield B20190806A35.2415.8710.5010.835.375.03
BBUSJPMorgan Bet20190806ETF3.8919.0819.0819.060.000.01
BBWBuild-A-Bear20190806A64.7141.8439.6133.342.238.49
BBXBBX Capital20190806A61.3437.6820.0018.6717.6819.01
BBYBest Buy Com20190806A4.642.410.760.911.641.50
BCBrunswick Co20190806A8.354.061.061.293.002.77
BCBPBCB Bancorp20190806A63.0032.2415.5921.3016.6510.94
BCCBoise Cascad20190806A26.7813.174.268.938.914.23
BCDAberdeen Sta20190806ETF19.7421.4621.5012.94-0.048.52
BCDABioCardia, I20190806A312.15117.2191.8591.8525.3625.36
BCEBCE, Inc.20190806A2.312.25-0.220.692.471.56
BCEIBONANZA CREE20190806A44.1723.557.4111.1416.1412.41
BCELAtreca, Inc.20190806A550.48224.01142.33164.6781.6859.34
BCIAberdeen Sta20190806ETF16.3816.6313.8014.692.831.95
BCLIBrainstorm C20190806A66.63143.4525.5725.64117.88117.81
BCMiPath Pure B20190806ETN24.59
BCMLBayCom Corp20190806A202.8263.5353.5153.5510.029.99
BCOThe Brink's20190806A18.737.882.702.625.185.26
BCOMB Communicat20190806A241.25137.87115.07115.0722.8122.81
BCORBlucora, Inc20190806A27.9315.644.783.9310.8611.71
BCOVBrightcove,20190806A21.3342.361.281.7641.5440.66
BCOW1895 Bancorp20190806A84.9744.1839.2544.184.930.00
BCPCBalchem Corp20190806A50.8617.027.248.399.798.63
BCRXBioCryst Pha20190806A41.3032.909.816.7523.0926.15
BCSFBain Capital20190806A20.478.927.467.841.461.08
BCTFBancorp 34,20190806A329.0623.613.985.4919.6318.12
BDCBelden Inc.20190806A18.209.232.193.687.045.55
BDCSUBS AG Excha20190806ETN52.1420.4220.6720.67-0.25-0.25
BDCZETRACS Wells20190806ETN40.23
BDGEBridge Banco20190806A94.5339.4220.1421.3719.2918.06
BDLFlanigan's E20190806A703.56186.24369.31186.24-183.070.00
BDNBrandywine R20190806A7.496.063.423.772.642.30
BDRBlonder Tong20190806A977.25679.09674.44674.444.644.64
BDSIBioDelivery20190806A27.3424.1010.5011.2413.5812.86
BDXBecton, Dick20190806A11.357.488.944.05-1.553.33
BEBloom Energy20190806A23.3214.647.005.817.638.84
BEATBioTelemetry20190806A19.7911.534.334.617.206.93
BECNBeacon Roofi20190806A17.149.48-5.323.8514.795.63
BELFABel Fuse Inc20190806A512.82607.77489.62525.97118.1581.80
BELFBBel Fuse Inc20190806A176.3393.2051.2853.9941.9339.21
BENFranklin Res20190806A3.533.951.211.592.752.39
BEPBrookfield R20190806A7.858.283.393.214.895.08
BERYBerry Global20190806A4.885.924.014.371.911.55
BFABrown-Forman20190806A35.4632.9822.1722.8410.8110.14
BFBBrown-Forman20190806A9.143.342.993.370.35-0.03
BFAMBRIGHT HORIZ20190806A12.906.833.684.333.152.50
BFCBank First C20190806A113.2347.9218.1318.2329.7929.69
BFINBankFinancia20190806A112.4143.8240.0742.453.751.37
BFITGlobal X Hea20190806ETF160.57117.52117.52117.520.000.00
BFORBarron's 40020190806ETF12.6510.836.385.704.455.13
BFSSaul Centers20190806A73.0038.8221.7728.3517.0610.48
BFSTBusiness Fir20190806A412.13201.26194.81194.816.456.45
BGBunge Limite20190806A6.993.461.540.971.922.49
BGCPBGC Partners20190806A20.2121.771.194.9720.5816.80
BGFVBig 5 Sporti20190806A102.7163.2520.0729.1443.1834.11
BGGBriggs & Str20190806A21.6512.374.475.247.907.13
BGIBirks Group20190806A264.48246.97212.80212.8034.1734.17
BGRNiShares Glob20190806ETF14.107.329.147.63-1.81-0.30
BGSB&G Foods, I20190806A8.408.70-0.45-0.119.158.81
BGSFBG Staffing20190806A132.2563.0737.6446.0125.4317.06
BHBiglari Hold20190806A150.04130.2761.0265.4969.2564.78
BHABiglari Hold20190806A50.30104.80104.80104.800.000.00
BHATBlue Hat Int20190806A325.26294.88230.00239.6064.8955.29
BHBBar Harbor B20190806A184.7483.9246.2142.6737.7141.25
BHCBausch Healt20190806A11.358.773.524.855.253.92
BHEBenchmark El20190806A12.915.891.131.214.754.68
BHFBrighthouse20190806A17.6521.6214.6315.416.996.21
BHLBBerkshire Hi20190806A14.847.933.173.704.764.23
BHRBraemar Hote20190806A40.4319.7812.1912.317.597.47
BHTGBioHiTech Gl20190806A759.52366.15345.51348.0420.6418.11
BHVNBiohaven Pha20190806A31.1513.797.888.635.915.17
BIBProShares Ul20190806ETF14.118.352.142.796.215.55
BIBLInspire 10020190806ETF50.7241.2838.2040.713.080.57
BICKFirst Trust20190806ETF77.588.127.757.810.360.30
BIGBig Lots, In20190806A12.646.761.892.224.874.54
BIIBBiogen Inc.20190806A9.066.372.592.473.783.90
BILSPDR Bloombe20190806ETF1.091.021.021.020.000.00
BIMIBOQI Interna20190806A346.90139.03123.96123.9515.0715.08
BIOBio-Rad Labo20190806A28.2811.201.942.599.278.62
BIOBBio-Rad Labo20190806A86.6945.4245.4245.420.000.00
BIOCBiocept, Inc20190806A119.2193.5781.6084.4311.979.13
BIOLBiolase, Inc20190806A239.07246.88194.43190.6552.4556.22
BIOXBioceres Cro20190806A154.8089.953.760.0386.1989.92
BIPBrookfield I20190806A5.672.140.100.292.031.84
BISProShares Ul20190806ETF14.4012.798.908.443.894.35
BIVVanguard Int20190806ETF1.291.731.071.110.660.62
BIZDVanEck Vecto20190806ETF15.3964.7621.9321.9542.8342.81
BJBJs Wholesal20190806A11.087.303.222.754.084.55
BJANInnovator S&20190806ETF26.0326.01-5.57-5.5731.5831.58
BJKVanEck Vecto20190806ETF59.2574.8516.0862.9958.7711.86
BJRIBJ's Restaur20190806A14.0638.797.0712.3431.7426.46
BJULInnovator S&20190806ETF32.8722.3021.9222.370.38-0.07
BJUNInnovator S&20190806ETF43.0234.3634.3634.360.000.00
BKBank of New20190806A2.563.160.210.582.962.59
BKCCBlackRock Ca20190806A19.8615.255.776.579.488.68
BKDBrookdale Se20190806A23.8514.331.943.9112.3910.43
BKEThe Buckle,20190806A17.178.751.404.087.354.67
BKEPBlueknight E20190806A108.9787.3454.2052.4133.1434.93
BKFiShares MSCI20190806ETF15.9115.0010.8814.014.120.98
BKHBlack Hills20190806A17.5514.536.088.668.465.87
BKIBlack Knight20190806A19.666.994.264.162.732.83
BKLNInvesco Seni20190806ETF4.423.552.792.860.750.68
BKNGBooking Hold20190806A13.316.333.153.472.932.61
BKSCBank of Sout20190806A181.1469.5061.2367.568.271.94
BKTIBK Technolog20190806A145.28298.44136.43157.17162.01141.28
BKUBankunited,20190806A7.897.603.424.024.183.58
BKYIBIO-key Inte20190806A351.92259.84242.49242.4917.3517.35
BLBlackLine, I20190806A16.269.832.033.807.806.03
BLBDBlue Bird Co20190806A53.0021.4312.7714.018.667.42
BLCMBellicum Pha20190806A119.8676.4315.6218.0560.8158.38
BLCNReality Shar20190806ETF43.8574.1456.5558.9117.5815.23
BLDTopBuild Cor20190806A20.308.802.673.126.135.68
BLDPBallard Powe20190806A23.0922.048.448.5313.6413.53
BLDRBuilders Fir20190806A8.1412.410.01-0.6712.4013.08
BLESInspire Glob20190806ETF74.3559.3353.9254.565.404.76
BLFSBioLife Solu20190806A59.6041.1616.9617.3424.2123.82
BLHYVirtus Newfl20190806ETF42.1212.1312.1312.130.000.00
BLINBridgeline D20190806A233.32116.1088.8189.4527.2926.65
BLKBlackrock, I20190806A12.127.463.964.483.492.98
BLKBBlackbaud, I20190806A32.8911.395.446.495.944.89
BLLBall Corpora20190806A4.302.06-0.200.642.261.41
BLMNBloomin' Bra20190806A8.138.950.991.487.967.47
BLNKBlink Chargi20190806A147.62118.57123.67128.68-5.10-10.11
BLOKAmplify Tran20190806ETF17.9818.9815.888.663.1010.32
BLPHBellerophon20190806A236.48256.95177.29197.1679.6659.80
BLUEbluebird bio20190806A25.3117.892.623.5915.2714.31
BLVVanguard Lon20190806ETF4.332.362.152.210.210.14
BLXBanco Latino20190806A43.8422.0614.5715.947.496.12
BMCHBMC Stock Ho20190806A30.9933.9416.3920.2617.5513.67
BMIBadger Meter20190806A37.7516.933.684.7813.2512.15
BMLPDorsey Wrigh20190806ETF140.6084.5421.2820.9163.2663.63
BMOBank of Mont20190806A3.083.671.651.972.021.70
BMRABIOMERICA IN20190806A205.74198.10-14.3928.93212.49169.17
BMRCBank of Mari20190806A92.9131.3626.2227.395.143.96
BMRNBioMarin Pha20190806A10.488.920.130.298.798.63
BMTCBryn Mawr Ba20190806A38.0418.689.6510.019.038.67
BMYBristol-Myer20190806A2.242.25-0.670.032.922.23
BNDVanguard Tot20190806ETF1.191.721.291.380.440.34
BNDCFlexShares C20190806ETF13.702.712.712.710.000.00
BNDWVanguard Tot20190806ETF7.4914.715.985.978.738.75
BNDXVanguard Tot20190806ETF1.720.880.770.760.110.12
BNEDBarnes & Nob20190806A36.9616.639.2410.227.386.41
BNFTBenefitfocus20190806A33.9719.598.5711.8411.027.75
BNGOBionano Geno20190806A565.14852.49521.19521.19331.29331.29
BNKDMicroSectors20190806ETN17.57
BNKOMicroSectors20190806ETN15.40
BNKUMicroSectors20190806ETN16.109.98-4.873.1314.856.84
BNKZMicroSectors20190806ETN15.64
BNSBank of Nova20190806A2.032.531.030.961.511.58
BNSOBonso Electr20190806A861.39
BOCHBank of Comm20190806A79.1646.3625.9225.8620.4420.50
BOCTInnovator S&20190806ETF31.5724.2823.9524.060.330.22
BOHBank of Hawa20190806A18.187.752.141.995.615.75
BOKFBOK Financia20190806A33.6612.874.193.938.799.05
BOMNBoston Omaha20190806A82.8940.4817.5817.0222.9023.46
BONDPIMCO Active20190806ETF2.292.251.791.960.460.29
BOOMDMC Global I20190806A33.7912.696.114.286.588.41
BOOTBoot Barn Ho20190806A16.998.721.671.857.056.87
BORRBorr Drillin20190806A77.0162.1948.6650.6313.5311.57
BOSCB.O.S. Bette20190806A287.70126.0597.7795.7428.2830.31
BOSSGlobal X Fou20190806ETF31.8512.6912.3612.690.330.00
BOTJBank of the20190806A523.38425.95393.59406.7632.3619.20
BOTZGlobal X Fun20190806ETF5.546.352.802.553.563.82
BOUTInnovator IB20190806ETF61.1784.0535.5935.6848.4548.37
BOXBOX, INC.20190806A7.457.022.452.484.574.54
BOXLBoxlight Cor20190806A222.15127.3790.5798.6636.8128.71
BPFHBoston Priva20190806A14.8916.706.963.339.7413.39
BPMCBlueprint Me20190806A39.7318.5410.3010.858.247.69
BPMPBP Midstream20190806A28.0916.654.856.2311.8110.42
BPMXBioPharmX Co20190806A164.34125.4459.9560.2865.4965.16
BPOPPopular Inc20190806A14.527.052.813.654.243.40
BPRNThe Bank of20190806A189.3171.3646.3245.7325.0425.63
BPTBP Prudhoe B20190806A53.1644.3423.1828.8821.1615.46
BPTHBio-Path Hol20190806A132.6884.566.265.6778.3078.88
BPYBrookfield P20190806A5.6010.504.444.626.095.97
BRBroadridge F20190806A7.874.231.791.782.442.45
BRCBrady Corpor20190806A17.946.832.342.434.494.40
BREWCraft Brew A20190806A42.5727.4711.4211.3316.0616.14
BRFVanEck Vecto20190806ETF50.7130.3625.6125.784.754.58
BRGBluerock Res20190806A46.5246.2219.8521.4026.3724.82
BRIDBridgford Fo20190806A570.55314.06286.33318.6927.73-4.63
BRKABerkshire Ha20190806A0.010.000.000.00
BRKBBERKSHIRE HA20190806A3.033.041.761.861.281.18
BRKLBrookline Ba20190806A18.1813.32-0.30-0.4313.6213.76
BRKRBruker Corpo20190806A7.8210.150.530.969.629.18
BRKSBrooks Autom20190806A19.5518.725.354.9313.3613.79
BRNBarnwell Ind20190806A427.34555.39409.70409.70145.69145.69
BROBrown & Brow20190806A3.723.030.280.512.752.52
BROGBrooge Energ20190806A39.33
BRPABig Rock Par20190806A118.0647.9534.2434.2413.7113.71
BRQSBorqs Techno20190806A2417.20291.53713.75713.75-422.22-422.22
BRTBRT Apartmen20190806A135.3774.2275.2575.09-1.03-0.86
BRXBRIXMOR PROP20190806A5.525.011.691.823.323.20
BRYBerry Corpor20190806A42.9226.5019.1422.397.364.11
BRZUDirexion Dai20190806ETF4.915.142.282.492.862.65
BSAEInvesco Bull20190806ETF34.838.078.078.070.000.00
BSBEInvesco Bull20190806ETF38.6830.9130.9130.910.000.00
BSCEInvesco Bull20190806ETF24.1811.5111.5111.510.000.00
BSCKInvesco Bull20190806ETF4.863.523.273.270.250.25
BSCLInvesco Bull20190806ETF4.763.423.063.060.360.37
BSCMInvesco Bull20190806ETF6.074.754.444.520.310.23
BSCNInvesco Bull20190806ETF9.115.555.355.190.200.36
BSCOInvesco Bull20190806ETF6.493.303.263.260.040.04
BSCPInvesco Bull20190806ETF9.284.254.244.300.01-0.05
BSCQInvesco Bull20190806ETF12.338.227.908.110.320.11
BSCRInvesco Bull20190806ETF17.618.669.719.71-1.05-1.05
BSCSInvesco Bull20190806ETF30.2921.5720.2520.251.321.32
BSDEInvesco Bull20190806ETF33.4521.4021.4021.400.000.00
BSETBassett Furn20190806A115.0140.9813.4115.0127.5725.97
BSGMBioSig Techn20190806A87.4662.3729.7431.5632.6330.82
BSIGBrightSphere20190806A20.2910.705.896.124.814.58
BSJKInvesco Bull20190806ETF6.714.854.644.700.220.16
BSJLInvesco Bull20190806ETF12.784.363.133.421.230.94
BSJMInvesco Bull20190806ETF19.428.597.358.011.240.58
BSJNInvesco Bull20190806ETF21.868.255.907.722.340.52
BSJOInvesco Bull20190806ETF11.326.695.385.381.311.31
BSJPInvesco Bull20190806ETF34.8914.8312.8914.831.940.00
BSJQInvesco Bull20190806ETF25.3012.4811.8311.620.650.86
BSMBlack Stone20190806A53.7149.7026.7733.2222.9216.47
BSQRBSQUARE Corp20190806A874.01569.35560.30563.979.055.39
BSRRSierra Banco20190806A120.7750.8744.6047.186.263.69
BSTCBioSpecifics20190806A110.1348.5420.5022.9928.0325.55
BSVVanguard Sho20190806ETF1.240.590.230.300.360.29
BSVNBank7 Corp.20190806A332.65173.6154.0254.19119.59119.42
BSXBoston Scien20190806A2.843.540.100.263.453.29
BTAIBioXcel Ther20190806A102.41152.39139.23135.9813.1616.41
BTALAGFiQ U.S. M20190806ETF22.0410.625.159.975.480.65
BTEBaytex Energ20190806A71.5963.5235.1638.5428.2224.98
BTECPrincipal He20190806ETF39.9738.7140.8340.13-2.12-1.41
BTGB2Gold Corp.20190806A28.9523.542.475.3721.0718.16
BTNBallantyne S20190806A420.38199.84164.42163.9835.4235.85
BTUPeabody Ener20190806A11.1216.055.513.5110.5412.54
BULPacer US Cas20190806ETF13.9015.2613.1112.612.142.64
BURLBURLINGTON S20190806A11.4712.967.849.185.113.78
BUSEFirst Busey20190806A30.6729.590.180.6829.4228.91
BUYUSCF SummerH20190806ETF73.0856.5956.5956.590.000.00
BUYNUSCF SummerH20190806ETF80.39
BVBrightView H20190806A37.7415.075.246.599.828.48
BVALBrand Value20190806ETF19.773.153.153.150.000.00
BVSNBroadvision20190806A346.34253.18255.29255.29-2.12-2.12
BWBabcock & Wi20190806A100.5967.1830.9532.8536.2334.33
BWABorgWarner I20190806A5.904.980.531.264.453.72
BWBBridgewater20190806A90.1536.7424.2023.3512.5413.39
BWENBroadwind En20190806A626.45287.97280.60286.807.371.17
BWFGBankwell Fin20190806A197.64101.8882.0398.6219.843.26
BWLABowl America20190806A456.722643.911402.471402.471241.441241.44
BWXSPDR Bloombe20190806ETF5.433.192.502.530.690.66
BWXTBWX Technolo20190806A18.568.954.495.894.463.06
BWZSPDR Bloombe20190806ETF33.2325.1525.0925.130.060.02
BXThe Blacksto20190806A2.672.41-0.190.742.601.67
BXCBlueLinx Hol20190806A92.9732.0421.3123.3310.738.71
BXGBluegreen Va20190806A115.5063.1135.3940.2727.7322.85
BXMTBlackstone M20190806A3.474.222.532.341.701.89
BXPBoston Prope20190806A10.215.232.442.272.802.97
BXSBancorpSouth20190806A18.348.711.983.196.735.52
BYByline Banco20190806A34.5316.226.166.6910.059.52
BYDBoyd Gaming20190806A12.235.011.702.133.312.89
BYFCBroadway Fin20190806A429.24269.47332.57318.82-63.10-49.36
BYLDiShares Yiel20190806ETF16.9512.3512.5112.56-0.16-0.21
BYNDBeyond Meat,20190806A14.8510.844.997.625.863.23
BYSIBeyondSpring20190806A140.4589.3556.9669.4432.3919.92
BZHBeazer Homes20190806A16.778.773.863.484.915.29
BZQProShares Ul20190806ETF5.163.752.191.861.551.89
CCitigroup In20190806A1.692.370.280.532.091.85
CAAPCorporacion20190806A115.0228.9523.0823.265.875.69
CAASChina Automo20190806A417.47379.79365.13365.6814.6614.11
CABOCable One, I20190806A14.8214.3212.4613.201.340.56
CACCamden Natio20190806A58.7921.7412.0912.619.659.13
CACCCredit Accep20190806A42.9018.2112.2414.365.983.86
CACGClearBridge20190806ETF27.5412.12-3.84-3.8415.9615.96
CACICACI INTERNA20190806A28.3612.225.805.806.426.42
CADECadence Banc20190806A7.635.980.380.065.615.92
CAECAE INC20190806A6.013.99-1.290.255.283.74
CAGConagra Bran20190806A4.133.151.592.391.560.76
CAHCardinal Hea20190806A7.846.731.933.924.802.81
CAICAI Internat20190806A38.2422.9315.3315.717.607.23
CAKECheesecake F20190806A10.006.290.903.925.392.37
CALCaleres Inc20190806A12.117.172.013.045.164.13
CALACalithera Bi20190806A38.2544.7117.1117.4827.6027.23
CALFPacer US Sma20190806ETF16.0315.9214.349.901.596.03
CALMCal-Maine Fo20190806A11.0013.993.671.9710.3212.02
CALXCALIX, INC.20190806A23.5016.285.537.1910.759.09
CAMPCalAmp Corp.20190806A26.8520.875.336.2215.5414.65
CAMTCamtek Ltd20190806A49.6945.29-11.2517.0456.5328.25
CAPEiPath Shille20190806ETN15.897.746.887.560.860.19
CAPLCrossAmerica20190806A161.3883.7893.7187.66-9.93-3.88
CAPRCapricor The20190806A276.47250.77202.05201.6848.7249.09
CARAvis Budget20190806A13.3218.496.3513.0212.145.48
CARACara Therape20190806A18.3715.508.7410.486.765.03
CARECARTER BANK20190806A102.3061.6549.6350.1412.0211.51
CARGCarGurus, In20190806A15.038.004.064.483.943.52
CAROCarolina Fin20190806A42.7721.7510.3210.8011.4410.95
CARSCars.com Inc20190806A12.139.35-1.290.7210.658.63
CARVCarver Banco20190806A1476.31658.49658.49658.490.000.00
CARZFirst Trust20190806ETF42.5333.2233.2233.220.000.00
CASACasa Systems20190806A39.4420.097.278.7312.8211.35
CASHMeta Financi20190806A29.0510.810.401.9410.418.87
CASICASI Pharmac20190806A57.9669.1526.5829.1042.5740.05
CASSCass Informa20190806A123.3451.7941.0645.0010.746.79
CASYCasey's Gene20190806A13.794.901.941.672.963.23
CATCaterpillar20190806A3.992.701.360.761.341.94
CATBCatabasis Ph20190806A153.2699.6233.1147.5066.5152.12
CATCCAMBRIDGE BA20190806A218.98142.83119.46126.2223.3716.60
CATHGlobal X S&P20190806ETF11.8730.8130.8130.890.00-0.08
CATMCardtronics20190806A18.2920.88-0.873.6321.7517.26
CATOCATO CORP20190806A28.6618.709.2210.779.487.93
CATSCatasys Inc.20190806A100.8873.8843.8746.0730.0127.81
CATYCathay Gener20190806A13.6018.073.345.8514.7312.22
CBChubb Limite20190806A4.242.342.111.700.230.64
CBANColony Bankc20190806A189.4770.4053.7363.3216.667.07
CBATCBAK Energy20190806A130.1191.4588.6285.822.835.63
CBAYCymabay Ther20190806A27.5221.3210.5312.0310.799.29
CBBCincinnati B20190806A51.6029.8422.5018.717.3411.14
CBFVCB Financial20190806A135.5975.3844.4958.6730.9016.71
CBIOCatalyst Bio20190806A59.6146.1223.1431.4522.9814.67
CBLCBL& Associa20190806A75.6061.1428.8131.3332.3329.81
CBLICleveland Bi20190806A84.2890.2076.2376.2313.9713.97
CBMBCBM Bancorp,20190806A393.27315.54312.52312.523.033.03
CBMGCellular Bio20190806A140.4886.8768.6470.3118.2316.56
CBNKCapital Banc20190806A979.74198.6996.4768.50102.21130.19
CBOECboe Global20190806A12.016.192.052.994.784.19
CBONVanEck Vecto20190806ETF18.1639.9339.9339.930.000.00
CBPOChina Biolog20190806A61.9622.349.7911.5012.5510.84
CBRECBRE GROUP,20190806A4.872.820.260.542.562.27
CBRLCracker Barr20190806A16.176.782.763.034.023.74
CBSHCommerce Ban20190806A12.526.622.602.834.033.80
CBTCabot Corpor20190806A28.9612.253.815.458.446.80
CBTXCBTX, Inc. C20190806A96.6132.4630.2930.302.162.07
CBUCommunity Ba20190806A28.297.832.163.485.674.35
CBZCBIZ, Inc.20190806A16.685.831.282.234.543.60
CCThe Chemours20190806A9.7310.052.335.337.724.72
CCBCoastal Fina20190806A135.4079.0368.8371.3910.207.64
CCBGCapital City20190806A79.8836.5735.3238.161.26-1.58
CCCClarivate An20190806A34.2714.857.438.317.436.54
CCCLChina Cerami20190806A493.511416.82546.96546.96869.86869.86
CCDCalamos Dyna20190806A20.2113.079.529.523.543.55
CCEPCoca-Cola Eu20190806A7.316.285.485.550.800.74
CCFChase Corpor20190806A192.95109.93106.06108.803.871.14
CCHCollier Cree20190806A390.78347.33213.70327.58133.6319.75
CCICrown Castle20190806A5.164.641.611.723.032.92
CCJCameco Corpo20190806A11.6518.1913.6113.834.584.37
CCKCrown Holdin20190806A7.923.151.972.601.180.55
CCLCarnival Cor20190806A2.442.231.301.270.930.95
CCLPCSI Compress20190806A51.5138.0937.6237.620.470.47
CCMPCabot Microe20190806A33.6812.287.077.135.215.15
CCNECNB Financia20190806A167.0797.5652.1963.3045.3734.26
CCOClear Channe20190806A40.5432.4511.1520.0121.2112.43
CCOICogent Commu20190806A21.8815.566.8510.578.724.99
CCORCore Alterna20190806ETF83.8236.6024.0724.4412.5312.16
CCRCONSOL Coal20190806A71.2672.0662.5564.379.517.68
CCRCChina Custom20190806A703.42213.21196.64196.6416.5816.58
CCRNCross Countr20190806A36.1923.998.3011.0015.6912.99
CCSCENTURY COMM20190806A18.829.125.254.653.874.47
CCXChurchill Ca20190806A53.2480.7380.7380.730.000.00
CCXIChemoCentryx20190806A47.2629.0212.0612.6016.9616.41
CDAYCeridian HCM20190806A21.078.684.184.944.503.74
CDCVictoryShare20190806ETF5.653.833.523.560.310.28
CDECoeur Mining20190806A19.6616.807.077.459.729.30
CDEVCentennial R20190806A23.4717.471.625.0915.8512.38
CDKCDK Global,20190806A8.846.072.863.693.202.38
CDLVictoryShare20190806ETF19.4911.429.479.931.951.49
CDLXCardlytics,20190806A52.6421.2511.119.7010.1411.55
CDMOAvid Bioserv20190806A46.1259.789.5822.8950.2036.89
CDNACareDx, Inc.20190806A26.3815.085.276.979.828.12
CDNSCadence Desi20190806A4.384.980.31-0.614.665.59
CDORCondor Hospi20190806A10.2410.618.338.332.282.28
CDRCedar Realty20190806A40.4131.8724.5224.927.356.95
CDTXCidara Thera20190806A278.19114.3590.9890.8823.3723.47
CDWCDW Corporat20190806A10.3410.074.495.085.584.99
CDXCChromaDex Co20190806A72.6237.2816.8916.7720.3920.51
CDXSCodexis, Inc20190806A27.2615.594.905.7810.709.81
CDZICADIZ, Inc.20190806A31.2030.9715.8815.9715.0915.00
CECelanese Cor20190806A10.466.641.432.155.214.49
CECECeco Environ20190806A94.3048.658.459.8840.1938.77
CEFSSaba Closed-20190806ETF54.3331.2820.6625.1810.626.10
CEICamber Energ20190806A72.1577.5351.0555.2126.4822.31
CEIXCONSOL Energ20190806A55.5221.2916.3217.884.983.41
CELCellcom Isra20190806A93.7667.1811.7736.0455.4131.14
CELCCelcuity Inc20190806A1273.81290.70272.04272.0418.6618.66
CELHCelsius Hold20190806A97.7070.5834.3641.7736.2228.80
CELPCypress Envi20190806A85.6562.4053.7554.838.667.57
CEMBiShares J.P.20190806ETF24.9415.0414.5614.880.480.17
CEMIChembio diag20190806A201.46102.3078.5880.6523.7221.65
CENTCentral Gard20190806A45.6725.0615.5519.069.505.99
CENTACentral Gard20190806A28.15109.6386.8288.4722.8121.16
CENXCentury Alum20190806A17.3942.5310.3810.1332.1832.42
CEPUCentral Puer20190806A51.2426.538.949.3917.5917.14
CEQPCrestwood Eq20190806A19.499.943.344.106.605.84
CERCCerecor Inc.20190806A162.5496.6175.3380.9821.2815.63
CERNCerner Corp20190806A3.135.471.912.473.563.01
CERSCerus Corp20190806A22.4316.8212.575.794.2511.03
CETVCentral Euro20190806A23.5638.74-18.75-21.0657.4959.80
CETXCEMTREX INC.20190806A177.50211.5751.3650.71160.21160.85
CEVACEVA Inc.20190806A59.5622.6311.5713.6511.078.99
CEWWisdomTree20190806ETF29.7319.5313.9013.905.645.64
CEYVictoryShare20190806ETF28.8825.0228.4328.43-3.41-3.41
CEZVictoryShare20190806ETF25.1521.8621.8621.860.000.00
CFCF Industrie20190806A5.483.64-0.201.983.841.66
CFAVictoryShare20190806ETF6.0214.5211.4812.003.042.52
CFBICommunity Fi20190806A128.07122.47122.35122.350.120.12
CFBKCentral Fede20190806A156.7510.155.696.564.463.59
CFFACF Finance A20190806A703.84615.14615.24615.24-0.10-0.10
CFFIC&F Financia20190806A230.8784.0265.5070.1818.5213.84
CFFNCapitol Fede20190806A10.777.75-2.21-0.199.967.94
CFGCitizens Fin20190806A3.084.43-0.141.484.032.96
CFMSConformis, I20190806A64.5046.4728.6323.4817.8422.99
CFOVictoryShare20190806ETF7.253.973.383.250.590.72
CFRCullen/Frost20190806A18.808.774.144.564.634.20
CFRXContraFect C20190806A252.29221.99192.47192.6729.5229.32
CFXColfax Corpo20190806A11.568.502.452.456.056.04
CGThe Carlyle20190806A13.828.656.626.442.032.21
CGACHINA GREEN20190806A177.01120.5985.6679.8234.9340.77
CGBDTCG BDC, Inc20190806A14.5213.146.496.426.646.71
CGCCanopy Growt20190806A9.388.905.078.413.830.49
CGENCompugen Ltd20190806A65.8471.8351.0746.9420.7624.89
CGIXCancer Genet20190806A69.6376.8160.6660.8416.1515.97
CGNXCognex Corp20190806A9.0918.886.757.4312.1211.45
CGOCalamos Glob20190806A46.1026.2720.5721.075.705.21
CGWInvesco S&P20190806ETF13.398.866.505.752.363.11
CHADDirexion Dai20190806ETF11.509.735.155.494.584.24
CHAPChaparral En20190806A97.6159.8520.8539.3639.0020.50
CHAUDirexion Dai20190806ETF5.886.314.634.591.681.72
CHCIComstock Hol20190806A940.83627.16627.16627.160.000.00
CHCOCity Holding20190806A44.9329.4916.2717.5713.2211.91
CHCTCommunity He20190806A58.7028.6018.6520.179.958.42
CHDChurch & Dwi20190806A4.974.321.371.742.962.58
CHDNChurchill Do20190806A25.669.952.603.457.356.50
CHEChemed Corpo20190806A21.0811.515.876.465.645.06
CHEFThe Chef's W20190806A36.3527.146.838.3920.3118.76
CHEPAGFiQ U.S. M20190806ETF83.60675.41-110.52677.62785.93-2.21
CHFSCHF Solution20190806A213.85180.65139.10139.4141.5541.24
CHGGCHEGG, INC.20190806A8.867.023.133.383.913.65
CHGXChange Finan20190806ETF62.0519.3719.3719.370.000.00
CHHChoice Hotel20190806A25.1818.2112.7612.845.445.37
CHICalamos Conv20190806A23.3551.3023.2923.2528.0128.05
CHICGlobal X MSC20190806ETF517.05308.39307.74307.740.650.65
CHIEGlobal X MSC20190806ETF502.73303.21303.21303.210.000.00
CHIHGlobal X MSC20190806ETF97.28163.48163.48163.480.000.00
CHIIGlobal X MSC20190806ETF671.92535.46189.83189.83345.63345.63
CHIKGlobal X MSC20190806ETF70.6863.5563.5563.550.000.00
CHILGlobal X MSC20190806ETF81.30
CHIMGlobal X MSC20190806ETF59.26182.31184.01184.01-1.70-1.70
CHIQGlobal X MSC20190806ETF26.59120.0274.6274.6345.4045.39
CHIRGlobal X MSC20190806ETF58.0684.1484.1484.140.000.00
CHISGlobal X MSC20190806ETF102.1168.9268.9268.920.000.00
CHIXGlobal X MSC20190806ETF16.6856.722.6756.1754.050.55
CHKChesapeake E20190806A71.2350.5433.2840.5017.2610.03
CHKPCheck Point20190806A6.294.392.502.531.891.85
CHMAChiasma, Inc20190806A35.3549.3622.5417.7926.8231.56
CHMGChemung Fina20190806A378.29246.7698.25101.26148.51145.50
CHMICHERRY HILL20190806A13.4111.734.938.286.833.48
CHNALoncar China20190806ETF322.38223.47223.48223.47-0.010.00
CHNGChange Healt20190806A21.8617.128.429.278.707.84
CHNRChina Natura20190806A612.30239.23133.3085.41105.93153.82
CHRACharah Solut20190806A445.26287.91256.18263.4131.7224.50
CHRSCoherus BioS20190806A17.7613.023.774.479.248.55
CHRWC.H. Robinso20190806A7.079.270.713.068.556.20
CHSChicos FAS,20190806A33.3525.8712.0613.4313.8112.44
CHTRCharter Comm20190806A8.024.031.601.712.422.31
CHUYChuy's Holdi20190806A35.1815.893.634.6012.2611.29
CHWCalamos Glob20190806A20.8813.929.2810.314.643.61
CHWYChewy, Inc.20190806A11.556.441.893.284.553.17
CHYCalamos Conv20190806A23.5624.5925.6125.75-1.02-1.17
CICIGNA Corpor20190806A7.464.470.521.793.952.68
CIACitizens, In20190806A63.3051.015.137.9845.8843.03
CIBRFirst Trust20190806ETF14.2216.0227.0110.64-10.995.38
CIDVictoryShare20190806ETF23.8920.2120.2120.210.000.00
CIDMCinedigm Cor20190806A259.60223.89187.20187.7536.6936.13
CIENCiena Corpor20190806A6.604.162.051.922.122.24
CIFSChina Intern20190806A226.47224.24200.02203.4624.2220.78
CIGIColliers Int20190806A17.3812.764.635.388.137.38
CILVictoryShare20190806ETF25.1213.003.692.699.3110.31
CIMChimera Inve20190806A5.344.371.692.222.682.15
CINFCincinnati F20190806A7.273.601.441.642.161.96
CINRCINER RESOUR20190806A118.0140.5130.8731.399.649.13
CIOCITY OFFICE20190806A14.157.273.063.104.214.17
CIRCIRCOR Inter20190806A30.7511.235.646.465.594.77
CITCIT Group In20190806A9.395.263.312.691.952.57
CIVBCivista Banc20190806A101.2952.1420.4522.7631.6929.38
CIXComp X Inter20190806A774.79270.20263.58263.576.616.63
CIZVictoryShare20190806ETF22.9211.9310.2611.781.660.15
CIZNCitizens Hol20190806A566.14374.33353.52364.3520.819.98
CJJDChina Jo-Jo20190806A91.2481.8873.5476.828.345.06
CKHSeacor Holdi20190806A68.4135.2321.3423.3513.8911.88
CKPTCheckpoint T20190806A336.47426.71382.79398.1843.9228.53
CKXCKX Lands, I20190806A405.49348.57276.91349.1771.66-0.59
CLColgate-Palm20190806A2.102.830.860.791.972.04
CLARClarus Corpo20190806A107.81119.0511.2063.89107.8555.16
CLBCore Laborat20190806A16.246.771.312.105.464.66
CLBKColumbia Fin20190806A26.5917.848.288.489.569.36
CLBSCaladrius Bi20190806A183.99195.65119.34116.5076.3179.15
CLCTCollectors U20190806A96.2144.6922.8524.7121.8419.98
CLDBCORTLAND BNC20190806A532.18428.17428.17428.170.000.00
CLDRCloudera, In20190806A15.7012.265.365.416.916.84
CLDTCHATHAM LODG20190806A15.7310.013.134.106.885.92
CLDXCelldex Ther20190806A107.1388.1244.3847.1643.7440.96
CLFCleveland-Cl20190806A11.7213.084.865.578.237.52
CLFDClearfield,20190806A209.26118.3093.8992.0424.4126.26
CLGXCorelogic, I20190806A8.903.610.830.972.782.65
CLHClean Harbor20190806A14.716.682.232.464.454.22
CLIMack-Cali Re20190806A17.337.252.712.694.544.56
CLIRClearSign Te20190806A833.47533.30525.31525.317.997.99
CLIXProShares Lo20190806ETF20.2856.2878.0637.63-21.7818.65
CLMTCalumet Spec20190806A114.5984.8387.9284.53-3.090.29
CLNCColony Credi20190806A24.2814.966.407.128.567.84
CLNEClean Energy20190806A41.8249.3420.1335.5429.2613.85
CLNYColony Capit20190806A18.8311.968.969.583.002.37
CLOUGlobal X Clo20190806ETF20.7265.5849.5251.9716.0613.60
CLPRClipper Real20190806A234.53135.66107.94113.0427.7122.61
CLPSCLPS Incorpo20190806A685.7091.1596.7891.15-5.630.00
CLRCONTINENTAL20190806A14.118.162.683.205.484.96
CLRBCellectar Bi20190806A87.3191.3987.6883.653.717.74
CLRGIQ Chaikin U20190806ETF17.505.193.723.701.481.49
CLROClearOne, In20190806A209.47160.34161.75167.89-1.41-7.55
CLSCelestica, I20190806A15.9012.954.464.558.498.39
CLSDClearside Bi20190806A122.6399.8863.0966.0336.8033.86
CLSNCelsion Corp20190806A132.95103.7486.2599.1117.494.64
CLTLInvesco Trea20190806ETF2.692.402.402.400.000.00
CLUBTown Sports20190806A140.0794.6518.1920.5076.4674.15
CLVSClovis Oncol20190806A18.2114.693.314.1411.3910.55
CLWClearwater P20190806A40.9416.50-0.820.3717.3216.13
CLWTEuro Tech Ho20190806A452.60276.69273.19264.943.5011.75
CLXClorox Compa20190806A5.873.871.811.772.062.09
CLXTCalyxt, Inc.20190806A129.96158.4825.3641.76133.12116.73
CMCanadian Imp20190806A3.113.162.051.851.111.31
CMAComerica Inc20190806A5.978.41-3.34-2.7711.7511.18
CMBMCambium Netw20190806A182.2495.8541.5357.5854.3238.27
CMBSiShares CMBS20190806ETF11.3538.037.207.1830.8330.84
CMCCommercial M20190806A7.856.330.510.625.825.73
CMCLCaledonia Mi20190806A62.9798.8191.4491.707.377.12
CMCOColumbus McK20190806A54.2912.096.016.846.085.25
CMCSAComcast Corp20190806A2.453.132.232.960.900.17
CMCTCIM Commerci20190806A271.57165.51165.66165.66-0.15-0.15
CMDCantel Medic20190806A19.368.072.273.175.804.89
CMDYiShares Bloo20190806ETF53.8445.8046.6345.80-0.830.00
CMECME Group In20190806A7.213.611.171.672.441.94
CMFiShares Cali20190806ETF4.213.732.673.091.060.64
CMGChipotle Mex20190806A11.916.252.673.123.583.13
CMICummins Inc.20190806A6.964.390.901.113.493.28
CMLSCumulus Medi20190806A226.8755.4136.8437.8318.5717.58
CMOCapstead Mor20190806A13.139.973.924.326.065.65
CMPCompass Mine20190806A16.318.272.302.745.975.53
CMPRCimpress PLC20190806A34.4113.736.156.417.587.32
CMRECostamare In20190806A19.5519.177.2711.3011.917.88
CMRXChimerix, In20190806A46.7741.7423.1729.0418.5812.71
CMSCMS Energy C20190806A2.309.930.620.709.349.26
CMTCore Molding20190806A480.04223.07155.75155.7567.3267.32
CMTLComtech Tele20190806A39.39126.1010.7524.44115.35101.67
CNXtrackers MS20190806ETF32.6427.9428.1218.73-0.189.21
CNACNA Financia20190806A16.157.032.532.434.504.61
CNATConatus Phar20190806A154.7797.6685.6585.5712.0112.09
CNBKACentury Banc20190806A125.4772.1473.5773.35-1.43-1.21
CNBSAmplify Seym20190806ETF54.8834.0234.7034.88-0.67-0.85
CNCCentene Corp20190806A3.755.612.242.813.372.81
CNCEConcert Phar20190806A50.1735.09-5.10-2.0540.1937.14
CNCRLoncar Cance20190806ETF47.1737.2435.0134.942.242.30
CNDTConduent Inc20190806A12.489.071.973.217.095.85
CNETChinaNet Onl20190806A160.00221.94129.38130.3392.5691.60
CNFRConifer Hold20190806A1364.08829.94835.51829.94-5.570.00
CNHICNH INDUSTRI20190806A10.907.981.532.206.455.78
CNICanadian Nat20190806A4.392.600.890.781.711.82
CNKCinemark Hol20190806A6.833.450.791.182.672.28
CNMDCONMED Corpo20190806A29.9411.105.345.965.765.14
CNNECannae Holdi20190806A24.0212.8214.3913.71-1.58-0.90
CNOCNO Financia20190806A8.0615.030.581.3714.4913.70
CNOBCenter Banco20190806A29.6732.152.673.1029.4829.05
CNPCenterPoint20190806A3.694.740.831.313.923.44
CNQCanadian Nat20190806A4.404.410.280.124.134.28
CNRCornerstone20190806A29.7122.149.799.5012.3412.63
CNRGSPDR S&P Ken20190806ETF24.9617.8115.5117.332.300.48
CNSCohen & Stee20190806A23.4410.031.222.058.817.99
CNSLConsolidated20190806A20.0917.085.145.6711.9411.42
CNSTConstellatio20190806A237.47142.4192.2598.5850.1643.83
CNTYCentury Casi20190806A39.4831.4915.5315.1315.9616.37
CNXCNX Resource20190806A15.2513.283.704.399.488.90
CNXMCNX Midstrea20190806A23.8918.147.719.4210.438.72
CNXNPC Connectio20190806A66.0043.278.9610.7034.3132.57
CNXTVanEck Vecto20190806ETF35.7053.2056.0042.11-2.8111.09
CNYAiShares MSCI20190806ETF37.3956.7056.4856.440.220.26
COGlobal Cord20190806A63.4531.4916.3921.3615.1010.13
COCPCocrystal Ph20190806A1444.201339.961339.961339.960.000.00
CODACoda Octopus20190806A91.5843.8220.5622.3823.2521.43
CODICompass Dive20190806A18.1112.425.377.427.055.00
CODXCo-Diagnosti20190806A205.63371.19261.06261.04110.13110.15
COFCapital One20190806A3.512.210.560.771.651.45
COGCabot Oil &20190806A5.845.061.541.653.533.41
COHNCohen & Comp20190806A411.91298.96296.93296.932.032.03
COHRCoherent Inc20190806A29.9512.2811.6513.830.63-1.55
COHUCohu Inc20190806A28.2926.32-3.302.6129.6123.70
COKECoca-Cola Co20190806A78.9835.7312.6218.2522.8417.22
COLBColumbia Ban20190806A18.1214.701.942.4812.7612.22
COLDAmericold Re20190806A5.797.104.294.912.812.19
COLLCollegium Ph20190806A39.0432.259.6712.8622.5719.39
COLMColumbia Spo20190806A17.097.742.152.375.595.37
COMDirexion Aus20190806ETF23.353.2417.0517.05-13.81-13.81
COMBGraniteShare20190806ETF15.7829.2228.5429.170.680.05
COMMCommScope Ho20190806A8.4312.151.392.4010.779.75
COMTiShares Comm20190806ETF16.168.998.108.570.900.43
CONECyrusOne Inc20190806A11.847.981.122.146.865.85
CONNConn's Inc.20190806A21.7117.732.864.8714.8712.87
COOThe Cooper C20190806A13.444.161.922.522.241.64
COOPMr. Cooper G20190806A23.4410.881.802.719.098.18
COPConocoPhilli20190806A2.413.440.920.962.532.49
COPXGlobal X Cop20190806ETF49.9976.7534.1635.8342.5940.92
CORCoresite Rea20190806A12.406.601.882.324.724.28
CORECore Mark Ho20190806A31.7520.096.087.2414.0112.85
CORPPIMCO Invest20190806ETF7.881.330.390.750.930.58
CORRCorEnergy In20190806A34.7417.899.728.978.178.92
CORTCorcept Ther20190806A21.2013.035.324.017.719.02
CORVCorrevio Pha20190806A113.9163.4045.6152.1617.7811.23
COSTCostco Whole20190806A4.914.21-0.812.055.022.16
COTYCOTY INC20190806A9.988.801.251.327.557.47
COUPCoupa Softwa20190806A12.788.815.255.843.572.97
COWiPath Series20190806ETN27.7936.9736.6866.330.29-29.36
COWNCowen Inc. C20190806A26.1214.1011.786.232.327.87
COWZPacer US Cas20190806ETF6.436.635.275.811.360.82
CPCanadian Pac20190806A8.474.660.460.954.203.70
CPACopa Holding20190806A15.797.463.794.043.663.42
CPAHCounterpath20190806A512.80341.33345.55345.55-4.23-4.23
CPBCampbell Sou20190806A4.522.75-0.020.262.772.50
CPECallon Petro20190806A23.3216.278.228.168.048.10
CPFCentral Paci20190806A16.227.983.663.464.314.51
CPGCRESCENT POI20190806A33.9930.477.7111.2522.7519.21
CPHCCanterbury P20190806A581.57277.16278.23263.84-1.0713.32
CPHIChina Pharma20190806A344.41326.46319.47319.377.007.09
CPICPI Inflatio20190806ETF29.2223.2723.2723.270.000.00
CPIXCumberland P20190806A712.94656.08656.08656.080.000.00
CPKChesapeake U20190806A56.4034.4917.5220.7916.9713.70
CPLGCorePoint Lo20190806A37.7921.2711.5213.459.757.82
CPLPCapital Prod20190806A37.3825.448.279.8017.1715.64
CPRICapri Holdin20190806A6.815.661.802.153.873.52
CPRTCopart Inc20190806A4.954.87-1.33-0.176.205.04
CPRXCatalyst Pha20190806A26.1121.548.8312.4012.719.14
CPSCooper-Stand20190806A34.3819.120.987.6018.1411.52
CPSHCPS Technolo20190806A188.0558.9558.9558.950.000.00
CPSIComputer Pro20190806A50.5721.158.469.9112.6911.25
CPSSConsumer Por20190806A198.1067.22-88.63-101.17155.86168.40
CPSTCapstone Tur20190806A138.40156.94142.22143.4314.7213.51
CPTCamden Prope20190806A11.615.802.412.533.383.27
CPTACapitala Fin20190806A64.9357.3341.8245.9315.5211.40
CQPCheniere Ene20190806A32.3418.428.2312.7010.195.73
CQQQInvesco Chin20190806ETF20.0211.315.294.816.026.50
CRCrane Compan20190806A14.666.812.092.244.724.57
CRAICRA Internat20190806A64.6339.5425.6329.8213.919.72
CRAKVanEck Vecto20190806ETF41.1935.6024.5324.2011.0711.40
CRBNiShares MSCI20190806ETF13.9819.6715.4615.444.214.23
CRBPCorbus Pharm20190806A27.5536.096.019.2330.0926.87
CRCCalifornia R20190806A18.0314.234.874.359.369.88
CRDACrawford & C20190806A92.8980.8342.3380.6738.510.16
CRDBCrawford & C20190806A94.7269.1958.1560.8611.058.33
CREECree Inc20190806A12.0922.7714.6815.788.096.99
CREGChina Recycl20190806A305.15340.44325.66340.3514.780.09
CREXCREATIVE REA20190806A475.26334.94326.36326.368.588.58
CRHMCRH Medical20190806A56.2240.3816.9015.2123.4825.18
CRICarter's Inc20190806A14.246.760.351.316.415.45
CRISCuris Inc20190806A159.39115.6772.7183.1742.9632.50
CRKComstock Res20190806A24.0323.058.469.4214.6013.65
CRLCharles Rive20190806A17.146.613.103.273.513.34
CRMsalesforce.c20190806A3.562.521.031.061.501.46
CRMDCorMedix Inc20190806A62.0648.1635.0633.0313.1015.12
CRMTAmerica's Ca20190806A69.8741.6027.2830.1514.3211.45
CRNTCeragon Netw20190806A39.7132.6916.1115.0016.5817.68
CRNXCrinetics Ph20190806A212.76101.7258.0166.0543.7135.68
CRONCronos Group20190806A9.529.57-0.281.849.857.73
CROPIQ Global Ag20190806ETF54.3542.2642.2642.260.000.00
CROXCrocs, Inc.20190806A8.157.042.233.084.813.96
CRSCarpenter Te20190806A27.0115.841.622.4513.9713.89
CRSACrescent Acq20190806A123.7530.7330.7330.730.000.00
CRSPCRISPR Thera20190806A23.9919.2652.0935.78-32.82-16.51
CRTCross Timber20190806A101.9295.2675.3074.1419.9721.12
CRTXCortexyme, I20190806A220.17129.41114.24118.3315.1811.08
CRUSCirrus Logic20190806A12.3516.679.2514.177.422.50
CRVLCorvel Corp20190806A45.3624.42-2.565.7326.9718.69
CRVSCorvus Pharm20190806A91.6474.1053.2359.4120.8614.69
CRWDCrowdStrike20190806A30.6820.7114.9616.505.764.23
CRWSCrown Crafts20190806A95.5162.1648.8961.1413.271.02
CRYCryoLife, In20190806A25.9311.923.433.638.498.29
CSAVictoryShare20190806ETF27.7514.2813.7813.930.500.35
CSBVictoryShare20190806ETF26.0322.5917.4417.385.155.21
CSBRChampions On20190806A156.6793.6958.3871.1335.3122.56
CSCOCisco System20190806A1.973.692.032.321.661.37
CSDInvesco S&P20190806ETF15.199.319.798.73-0.470.58
CSFVictoryShare20190806ETF17.0711.675.489.546.192.12
CSFLCenterState20190806A14.3620.868.488.7612.3712.10
CSGPCoStar Group20190806A23.0810.643.974.396.385.77
CSGSCSG Systems20190806A20.6611.074.464.976.626.11
CSIICardiovascul20190806A37.1021.7819.6012.012.189.77
CSIQCanadian Sol20190806A16.6923.46-0.7618.5624.224.90
CSLCarlisle Com20190806A16.836.891.731.955.164.95
CSLTCASTLIGHT HE20190806A66.2354.6821.1027.0033.5027.53
CSMProShares La20190806ETF5.615.513.854.031.671.49
CSMLIQ Chaikin U20190806ETF23.0915.5512.5315.033.020.51
CSODCornerstone20190806A22.9123.929.3910.3714.5313.56
CSPICSP Inc.20190806A292.75401.62330.50330.5071.1271.12
CSQCalamos Stra20190806A17.4812.305.706.786.595.51
CSSEChicken Soup20190806A345.72208.81266.32268.78-57.51-59.97
CSTECaesarstone20190806A81.3149.1419.9316.7329.2132.40
CSTLCastle Biosc20190806A124.7875.8940.4541.8735.4434.02
CSTMConstellium20190806A13.527.472.232.265.245.21
CSTRCapStar Fina20190806A58.4634.156.1718.4027.9915.75
CSUCapital Seni20190806A49.4143.4320.2118.9623.2224.47
CSVCarriage Ser20190806A40.9395.3585.2487.5710.107.78
CSWCCapital Sout20190806A54.8862.8837.0153.0125.889.87
CSXCSX Corporat20190806A3.005.091.461.813.633.28
CTASCintas Corp20190806A10.325.980.531.445.454.54
CTBCooper Tire20190806A24.159.710.301.009.418.71
CTBICommunity Tr20190806A75.3029.2511.9913.9617.2715.29
CTEKCynergisTek,20190806A132.4897.9725.4629.2172.5168.76
CTGComputer Tas20190806A112.8546.2128.3931.4917.8214.72
CTHRCharles & Co20190806A143.97109.0070.7170.2538.2938.75
CTIBYunhong CTI20190806A693.99
CTICCTI BioPharm20190806A180.57154.82105.92105.8248.9149.00
CTLCenturyLink,20190806A8.588.754.734.894.023.86
CTLTCATALENT, IN20190806A10.445.560.420.975.144.59
CTMXCytomX Thera20190806A37.4416.003.204.9212.8011.08
CTOConsolidated20190806A143.6157.4013.3414.9644.0542.43
CTRAContura Ener20190806A57.6622.1714.7915.597.386.58
CTRCCentric Bran20190806A460.62239.71225.88226.7113.8313.00
CTRECARTRUST REI20190806A17.227.070.120.766.956.31
CTRMCastor Marit20190806A389.96280.24268.51269.2311.7311.00
CTRNCiti Trends,20190806A47.6315.843.574.3912.2711.45
CTSCTS Corporat20190806A38.3817.127.529.099.608.03
CTSHCognizant Te20190806A2.502.07-0.501.342.570.74
CTSOCytosorbents20190806A54.9658.4328.4127.2030.0331.23
CTTCATCHMARK TI20190806A25.4915.224.125.8211.109.40
CTVACorteva, Inc20190806A5.203.23-0.170.763.402.47
CTXRCitius Pharm20190806A179.27158.33103.50100.7554.8357.58
CTXSCitrix Syste20190806A3.735.022.953.242.071.78
CUBCubic Corpor20190806A29.5829.2625.1525.644.113.62
CUBAHerzfeld Car20190806A74.24238.7143.0341.05195.67197.66
CUBECubeSmart20190806A4.786.461.401.735.074.74
CUBICUSTOMERS BA20190806A22.9214.147.968.716.185.43
CUECue Biopharm20190806A136.0457.68-16.25-11.7273.9469.40
CUICUI Global,20190806A292.67212.27191.50191.5320.7720.74
CULPCulp, Inc.20190806A237.60109.4492.5097.2616.9412.18
CUOContinental20190806A672.79
CUREDirexion Dai20190806ETF11.688.253.794.304.463.95
CUROCURO Group H20190806A36.7521.218.569.6312.6511.58
CUTInvesco MSCI20190806ETF18.0510.9811.4311.47-0.45-0.50
CUTRCutera, Inc.20190806A69.8071.386.457.9264.9363.46
CUZCousins Prop20190806A6.304.331.061.293.273.04
CVACovanta Hold20190806A10.297.312.362.714.954.60
CVBFCVB Financia20190806A9.1617.36-7.95-7.2825.3224.65
CVCOCavco Indust20190806A66.8034.6719.6220.9515.0413.67
CVCYCentral Vall20190806A98.3065.3166.1060.98-0.794.33
CVECenovus Ener20190806A11.8810.154.144.746.025.41
CVEOCIVEO CORPOR20190806A94.5963.5837.9035.9025.6827.68
CVETCovetrus, In20190806A20.368.785.155.103.633.68
CVGICommercial V20190806A36.4522.708.899.6213.8113.08
CVGWCalavo Growe20190806A33.2114.438.238.476.205.97
CVICVR ENERGY,20190806A13.256.86-1.66-0.518.527.37
CVIACovia Holdin20190806A115.7941.2725.2434.1216.027.15
CVLTCommault Sys20190806A11.845.231.792.363.442.87
CVLYCodorus Vall20190806A78.0845.5320.4527.0625.0918.47
CVMCel-Sci Corp20190806A58.1836.2125.0024.1311.2112.08
CVNACarvana Co.20190806A16.018.193.474.144.724.05
CVRChicago Rive20190806A576.94560.59560.59560.590.000.00
CVSCVS HEALTH C20190806A2.633.641.651.881.991.76
CVTICovenant Tra20190806A49.6032.6016.3816.6316.2215.97
CVUCPI Aerostru20190806A229.5379.0046.9651.1532.0327.85
CVVCVD Equipmen20190806A389.97296.89292.47292.474.424.42
CVXChevron Corp20190806A2.361.711.291.360.430.36
CVYInvesco Zack20190806ETF19.426.916.375.790.541.11
CWCurtiss-Wrig20190806A23.486.852.133.154.723.70
CWBSPDR Bloombe20190806ETF2.145.244.064.411.180.83
CWBCCommunity We20190806A207.02121.45109.77109.1511.6812.30
CWBRCohBar, Inc.20190806A347.00171.36154.87157.9616.5013.41
CWCOConsolidated20190806A85.4760.1237.9239.1122.2021.00
CWEBDirexion Dai20190806ETF25.0615.8714.5814.591.291.28
CWENClearway Ene20190806A14.9314.214.275.259.938.96
CWENAClearway Ene20190806A32.5224.0821.2713.602.8110.48
CWHCamping Worl20190806A24.6315.053.835.6111.239.44
CWISPDR MSCI AC20190806ETF3.532.842.292.200.550.64
CWKCushman & Wa20190806A20.2114.012.303.7911.7110.22
CWSAdvisorShare20190806ETF57.00104.02118.94101.54-14.932.47
CWSTCasella Wast20190806A18.6011.292.344.638.966.66
CWTCalifornia W20190806A16.466.671.601.995.074.68
CXDCChina XD Pla20190806A448.54329.50340.6475.53-11.15253.97
CXOCONCHO RESOU20190806A8.474.691.822.372.862.32
CXPCOLUMBIA PRO20190806A15.737.923.673.794.254.14
CXSEWisdomTree T20190806ETF27.3212.3911.1911.971.200.42
CXWCoreCivic, I20190806A17.0012.440.653.2111.799.23
CYCypress Semi20190806A4.414.081.772.472.321.61
CYANCyanotech Co20190806A521.39340.96340.96340.960.000.00
CYBWisdomTree20190806ETF31.7651.0719.0851.1331.99-0.07
CYBECyberoptics20190806A422.3289.1472.9174.4116.2314.73
CYBRCyberArk Sof20190806A15.698.554.664.993.893.56
CYCCCyclacel Pha20190806A339.50317.13127.23145.52189.90171.61
CYCNCyclerion Th20190806A220.36123.0765.8367.2457.2455.83
CYDChina Yuchai20190806A73.1352.4524.9931.4427.4621.01
CYHCommunity He20190806A50.0346.4024.4728.0821.9518.32
CYRNCYREN Ltd.20190806A516.05660.87639.87657.8121.003.06
CYRXCryoPort, In20190806A35.7317.756.177.0111.5810.74
CYTKCytokinetics20190806A26.8931.454.454.5026.9926.94
CZAInvesco Zack20190806ETF16.268.739.7010.79-0.97-2.06
CZNCCitizens & N20190806A138.3968.4044.7055.4023.7013.00
CZRCaesars Ente20190806A8.959.134.054.375.084.76
CZWICitizens Com20190806A112.3146.8943.4741.463.425.43
CZZCosan Limite20190806A11.657.283.852.953.444.34
DDominion Ene20190806A2.852.421.471.740.950.68
DACDanaos Corpo20190806A293.18277.21185.39257.5091.8119.71
DAIOData I/O Cor20190806A297.19151.88110.93112.2540.9539.63
DAKTDaktronics I20190806A36.3521.2820.3412.780.948.51
DALDelta Air Li20190806A2.982.94-0.140.783.072.15
DALIFirst Trust20190806ETF14.9742.0837.6737.674.414.41
DALTAnfield Capi20190806ETF51.8043.8145.0244.92-1.20-1.11
DANDana Incorpo20190806A10.276.642.262.814.383.83
DARDARLING INGR20190806A12.925.773.502.802.272.96
DAREDare Bioscie20190806A176.92100.2762.7770.4937.5129.78
DAUDExchange-Tra20190806ETN59.2427.7627.7627.760.000.00
DAXGlobal X Fun20190806ETF110.5665.5965.5965.590.000.00
DBDeutsche Ban20190806A13.1812.305.776.386.535.91
DBAWXtrackers MS20190806ETF39.1317.9715.9316.962.031.01
DBDDiebold Nixd20190806A16.089.374.494.134.855.21
DBEFXtrackers MS20190806ETF3.306.385.295.401.100.98
DBEMXtrackers MS20190806ETF23.7023.9117.6922.206.221.72
DBEUXtrackers MS20190806ETF3.983.30-0.322.653.610.59
DBEZXtrackers MS20190806ETF18.5812.099.5110.492.591.61
DBGRXtrackers MS20190806ETF92.3576.8976.8976.890.000.00
DBIDesigner Bra20190806A10.306.961.891.955.075.01
DBJPXtrackers MS20190806ETF5.213.612.672.210.941.40
DBLVAdvisorShare20190806ETF53.8328.8320.7621.598.077.24
DBMFiM DBi Manag20190806ETF18.1914.6814.6814.680.000.00
DBVTDBV Technolo20190806A26.7218.707.157.8911.5410.80
DBXDropbox, Inc20190806A5.699.04-0.481.589.547.48
DCARDropCar, Inc20190806A406.35290.40288.26288.262.132.13
DCHFExchange-Tra20190806ETN15.26
DCIDonaldson Co20190806A10.705.981.471.554.514.43
DCODucommun Inc20190806A76.6242.9317.6523.5625.2719.37
DCOMDime Communi20190806A21.4816.483.153.0613.3313.42
DCPDCP Midstrea20190806A19.769.482.503.546.985.94
DCPHDeciphera Ph20190806A57.3936.170.256.2535.9229.92
DDDuPont de Ne20190806A6.565.482.871.552.623.94
DDD3D Systems C20190806A13.2911.062.893.928.167.14
DDGProshares Sh20190806ETF31.1034.4434.4434.440.000.00
DDIVFirst Trust20190806ETF16.2518.3414.5314.723.813.61
DDLSWisdomTree D20190806ETF60.1933.8430.9533.842.890.00
DDMProShares Ul20190806ETF2.542.14-0.140.342.281.80
DDSDillards Inc20190806A44.4818.335.075.5913.2512.73
DDWMWisdomTree D20190806ETF27.2613.3713.3113.560.07-0.18
DEDeere & Comp20190806A6.755.131.782.213.352.91
DEAEasterly Gov20190806A6.075.390.951.374.444.02
DEACDiamond Eagl20190806A102.56
DECKDeckers Outd20190806A13.006.352.522.603.833.75
DEEFXtrackers FT20190806ETF29.6073.4373.4373.430.000.00
DEFInvesco Defe20190806ETF7.906.303.983.982.322.32
DEFAiShares Adap20190806ETF34.5747.1347.7747.13-0.650.00
DEIDouglas Emme20190806A15.746.562.242.384.334.18
DELLDell Technol20190806A10.738.044.965.313.082.73
DEMWisdomTree E20190806ETF6.313.272.722.770.560.50
DENNDENNY'S CORP20190806A9.265.860.101.415.764.45
DESWisdomTree U20190806ETF8.247.902.050.975.866.93
DESPDespegar.com20190806A28.8212.501.843.0610.669.43
DEURExchange-Tra20190806ETN3.8211.1814.6611.19-3.48-0.01
DEUSXtrackers Ru20190806ETF13.5811.5211.7010.08-0.181.44
DEWWisdomTree G20190806ETF20.3716.5412.8913.683.642.86
DFEWisdomTree E20190806ETF10.7317.2416.7717.180.470.06
DFENDirexion Dai20190806ETF22.0313.90-9.34-5.7923.2319.68
DFFNDIFFUSION PH20190806A399.41161.13211.79208.00-50.66-46.87
DFINDonnelley Fi20190806A29.2227.1517.6719.849.487.31
DFJWisdomTree J20190806ETF17.7210.5510.4710.430.080.12
DFNDReality Shar20190806ETF46.9313.0913.0913.090.000.00
DFNLDavis Select20190806ETF56.2724.9021.0623.053.841.85
DFSDiscover Fin20190806A5.023.550.300.473.253.08
DFVLiPath US Tre20190806ETF179.39
DFVSiPath US Tre20190806ETF136.80
DGDollar Gener20190806A4.637.291.752.225.535.07
DGAZVelocityShar20190806ETN26.6314.783.154.0111.6310.77
DGBPExchange-Tra20190806ETN13.9015.2611.4314.953.820.30
DGICADonegal Grou20190806A73.6036.7734.7535.252.021.52
DGIIDigi Interna20190806A36.5944.5610.9511.4133.6033.15
DGLDVelocityShar20190806ETF5.534.175.191.90-1.022.27
DGLYDigital Ally20190806A257.00244.57158.87162.1785.7082.39
DGPDB Gold Doub20190806ETN45.0830.6522.2422.568.418.08
DGREWisdomTree T20190806ETF77.6355.2554.4554.410.800.83
DGROiShares Core20190806ETF2.772.573.014.23-0.45-1.67
DGRSWisdomTree T20190806ETF26.9220.7915.5417.225.253.56
DGRWWisdomTree T20190806ETF4.033.131.782.181.360.96
DGSWisdomTree E20190806ETF11.4710.349.639.920.710.42
DGTSPDR Global20190806ETF41.9126.6526.6526.650.000.00
DGXQuest Diagno20190806A7.313.921.942.171.981.75
DGZDB Gold Shor20190806ETN99.5396.6696.6696.660.000.00
DHID.R. Horton20190806A3.304.132.283.011.861.12
DHILDiamond Hill20190806A147.9398.7787.7594.9610.973.76
DHRDanaher Corp20190806A3.411.940.360.481.581.46
DHSWisdomTree U20190806ETF8.1021.721.7321.3819.990.35
DHTDHT HOLDINGS20190806A19.2915.633.495.4312.1410.20
DHXDHI Group, I20190806A37.0225.377.8710.0417.5015.33
DIASPDR Dow Jon20190806ETF0.990.850.100.330.750.52
DIALColumbia Div20190806ETF9.6362.7362.5362.630.200.10
DIGProShares Ul20190806ETF6.984.220.040.514.173.70
DIMWisdomTree I20190806ETF14.838.818.658.590.160.22
DINDine Brands20190806A19.488.114.024.554.083.56
DINTDavis Select20190806ETF51.0025.4925.4725.490.020.00
DIODDiodes Inc20190806A19.4125.7011.378.1314.3317.57
DISThe Walt Dis20190806A2.021.800.900.780.901.02
DISCADiscovery, I20190806A7.637.843.853.163.994.68
DISCBDiscovery, I20190806A
DISCKDiscovery, I20190806A8.129.116.565.692.553.43
DISHDISH Network20190806A6.804.550.780.853.783.70
DIVGlobal X Sup20190806ETF16.6523.7711.8012.5111.9611.26
DIVAAGFiQ Hedged20190806ETF57.3650.5750.5750.570.000.00
DIVBiShares U.S.20190806ETF10.2812.237.128.445.103.79
DIVCC-Tracks Exc20190806ETN120.62
DIVOAmplify CWP20190806ETF38.6035.4725.413.3510.0632.12
DIVYReality Shar20190806ETF108.0263.8162.0462.041.771.77
DJCIETRACS Linke20190806ETN31.8033.25-9.64-9.9942.9043.24
DJDInvesco Dow20190806ETF17.7014.227.6518.026.56-3.80
DJPiPath Bloomb20190806ETN4.774.223.554.080.680.14
DJPYExchange-Tra20190806ETN7.5318.5632.4732.47-13.91-13.91
DKDelek US Hol20190806A9.804.560.440.514.874.61
DKLDELEK LOGIST20190806A118.6889.3469.8674.2519.4815.10
DKSDick's Sport20190806A7.184.350.710.823.643.53
DLADelta Appare20190806A121.8877.8147.5055.5930.3022.22
DLBDolby Labora20190806A10.498.1310.3713.19-2.23-5.05
DLBRVelocityShar20190806ETN508.08712.08-193.12-193.12905.21905.21
DLHCDLH Holdings20190806A406.43295.16221.54238.3673.6156.80
DLNWisdomTree U20190806ETF3.474.162.462.311.701.85
DLNGDYNAGAS LNG20190806A99.9758.8358.8358.830.000.00
DLPHDelphi Techn20190806A16.7811.914.535.667.386.25
DLPNDolphin Ente20190806A294.00105.91105.91105.910.000.00
DLRDigital Real20190806A8.604.980.670.924.324.06
DLSWisdomTree I20190806ETF11.728.766.176.322.592.44
DLTHDuluth Holdi20190806A23.4115.366.785.548.589.82
DLTRDollar Tree20190806A3.873.021.582.171.440.85
DLXDeluxe Corpo20190806A19.928.101.853.336.254.77
DMACDiaMedica Th20190806A424.99270.57161.27182.38109.3088.19
DMLPDorchester M20190806A102.6098.4453.4355.1845.0143.26
DMPIDelMar Pharm20190806A159.00114.7842.4174.4272.3740.36
DMRCDigimarc Cor20190806A70.6732.5420.1322.2912.4210.25
DMREDeltaShares20190806ETF82.61
DMRLDeltaShares20190806ETF52.9738.7125.7522.7812.9615.93
DMRMDeltaShares20190806ETF66.3011.9611.9611.960.000.00
DMRSDeltaShares20190806ETF63.4327.245.989.1021.2618.14
DNJRGolden Bull20190806A579.51335.64249.77267.6685.8767.99
DNKNDunkin' Bran20190806A8.234.432.111.162.323.28
DNLWisdomTree G20190806ETF18.327.767.487.820.28-0.06
DNLIDenali Thera20190806A41.1532.607.967.8124.6524.79
DNNDenison Mine20190806A123.78122.44119.07120.353.372.09
DNOWNOW INC.20190806A12.9315.6713.7614.521.921.16
DNRDenbury Reso20190806A9.009.964.786.025.213.97
DODiamond Offs20190806A17.0112.97-0.643.8913.619.08
DOCPHYSICIANS R20190806A6.688.391.615.146.793.30
DOCUDocuSign, In20190806A13.607.304.865.142.442.16
DOGProShares Sh20190806ETF1.943.912.692.101.231.82
DOGSArrow Dogs o20190806ETF69.03
DOGZDogness (Int20190806A646.49395.4550.0447.13345.41348.32
DOLWisdomTree I20190806ETF18.497.637.907.35-0.280.28
DOMODomo, Inc. C20190806A42.2428.7710.9413.8717.8214.90
DONWisdomTree U20190806ETF4.865.683.503.432.252.29
DOOWisdomTree i20190806ETF17.264.707.014.76-2.31-0.07
DOOOBRP Inc. Com20190806A36.9423.9618.3619.365.604.60
DOORMASONITE INT20190806A57.4321.1017.2917.413.813.69
DOVDover Corpor20190806A8.513.501.251.982.251.52
DOWDow Inc.20190806A6.103.751.431.862.331.90
DOXAmdocs Limit20190806A7.703.161.341.581.821.58
DPHCDiamondPeak20190806A399.91
DPSTDirexion Dai20190806ETF34.2921.2820.4620.900.820.38
DPWDPW Holdings20190806A212.19171.35139.58156.3131.7815.05
DPZDomino's Piz20190806A10.075.262.612.512.652.75
DRADDigirad Corp20190806A339.15146.45124.06114.5322.3831.91
DREDuke Realty20190806A3.7012.820.372.7312.8410.11
DRHDiamondRock20190806A12.7110.380.717.029.673.37
DRIDarden Resta20190806A6.482.801.041.541.761.26
DRIODarioHealth20190806A430.87422.34226.66350.02195.6872.32
DRIPDirexion Dai20190806ETF32.8223.7411.5311.4412.2112.30
DRIVGlobal X Aut20190806ETF44.0826.9025.3823.861.523.04
DRNDirexion Dai20190806ETF84.2151.3932.8233.8818.5717.51
DRNADicerna Phar20190806A36.3017.934.124.8613.8113.06
DRQDril-Quip, I20190806A31.1216.354.907.8711.458.48
DRRMarket Vecto20190806ETN809.16
DRRXDurect Corp20190806A82.8772.7147.8046.0524.9026.66
DRSKAptus Define20190806ETF10.5416.7416.8016.71-0.060.03
DRVDirexion Dai20190806ETF39.4334.1019.9525.9514.158.15
DRWWisdomTree G20190806ETF37.606.506.356.500.150.00
DSDrive Shack20190806A68.0643.6820.6226.5023.0617.18
DSEDuff & Phelp20190806A50.3941.4321.4033.0820.038.35
DSGXDescartes Sy20190806A15.379.942.143.207.806.74
DSIiShares MSCI20190806ETF5.106.103.733.792.372.31
DSKEDaseke, Inc.20190806A54.5156.7313.4512.7843.2843.95
DSLVVelocityShar20190806ETF14.207.148.286.08-1.151.06
DSPGDSP Group In20190806A32.1023.183.044.6220.1518.56
DSSDocument Sec20190806A214.89156.45113.93123.7942.5232.66
DSSIDiamond S Sh20190806A112.1445.4836.6341.928.853.57
DSTLDistillate U20190806ETF18.9628.8028.2328.690.570.11
DSWLDeswell Indu20190806A213.43203.87203.87203.870.000.00
DSXDiana Shippi20190806A36.6623.5114.7811.758.7211.75
DTDynatrace, I20190806A23.589.79-1.953.7911.736.00
DTDWisdomTree U20190806ETF9.246.695.376.341.320.35
DTEDTE Energy C20190806A5.493.770.851.122.932.65
DTEADAVIDsTEA In20190806A134.05202.8764.2172.06138.66130.81
DTECALPS Disrupt20190806ETF32.5025.1025.4225.42-0.32-0.32
DTHWisdomTree I20190806ETF16.6311.0810.3811.120.70-0.04
DTILPrecision Bi20190806A125.6681.0738.8345.9742.2535.11
DTNWisdomTree U20190806ETF9.1310.635.214.485.426.14
DTODB Crude Oil20190806ETN144.75269.0746.4474.75222.63194.32
DTSSDatasea Inc.20190806A2937.141675.831675.831675.830.000.00
DTULiPath US Tre20190806ETF75.51
DTUSiPath US Tre20190806ETF237.90
DTYLiPath US Tre20190806ETF14.6950.8356.6150.83-5.780.00
DUGProShares Ul20190806ETF9.458.384.293.984.094.40
DUKDuke Energy20190806A4.043.390.921.762.461.63
DURAVanEck Vecto20190806ETF13.549.339.269.130.070.20
DUSADavis Select20190806ETF32.5115.6713.4313.242.242.43
DUSLDirexion Dai20190806ETF34.6826.3224.1822.882.133.43
DUSTDirexion Dai20190806ETF13.4311.875.437.136.444.69
DVADaVita Inc.20190806A4.633.591.251.732.351.87
DVAXDynavax Tech20190806A37.7333.5316.9113.0216.6220.51
DVDDover Motors20190806A79.8954.5848.6748.675.915.91
DVLUFirst Trust20190806ETF21.5524.6224.8524.83-0.23-0.21
DVNDevon Energy20190806A4.595.042.202.512.842.53
DVOLFirst Trust20190806ETF12.514.994.975.010.02-0.02
DVPDeep Value E20190806ETF15.698.247.187.641.060.61
DVYiShares Sele20190806ETF2.893.392.952.880.450.52
DVYAiShares Asia20190806ETF73.6487.5987.5987.590.000.00
DVYEiShares Emer20190806ETF14.8510.586.896.383.694.21
DWASInvesco DWA20190806ETF20.8211.6211.1811.330.430.28
DWATArrow Invest20190806ETF77.0511.75-9.39-9.3921.1421.14
DWCRArrow DWA Co20190806ETF114.0320.3120.3120.310.000.00
DWFISPDR Dorsey20190806ETF12.2010.7311.5911.59-0.86-0.86
DWLDDavis Select20190806ETF40.2237.1632.1932.734.974.43
DWMWisdomTree I20190806ETF21.5210.239.229.611.010.62
DWMCAdvisorShare20190806ETF66.0236.2236.2236.220.000.00
DWMFWisdomTree I20190806ETF22.0826.4915.6015.6010.8910.89
DWPPFirst Trust20190806ETF39.9228.8326.4626.462.372.37
DWSHAdvisorShare20190806ETF45.1323.4021.9821.131.422.27
DWSNDawson Geoph20190806A106.56137.3515.4022.67121.95114.68
DWXSPDR S&P Int20190806ETF21.0013.3710.4311.212.952.16
DXDynex Capita20190806A9.087.931.052.626.885.31
DXCDXC Technolo20190806A4.093.272.782.540.500.74
DXCMDexCom, Inc.20190806A15.168.884.605.904.282.98
DXDProShares Ul20190806ETF3.648.413.995.164.423.26
DXGEWisdomTree G20190806ETF56.0137.3628.2228.229.149.14
DXJWisdomTree J20190806ETF2.201.730.610.671.121.06
DXJSWisdomTree J20190806ETF51.3537.5736.7236.900.850.67
DXLGDestination20190806A194.0046.4538.4938.857.967.60
DXPEDXP Enterpri20190806A101.8530.1917.5222.2012.677.99
DXYNDixie Group20190806A790.10522.17405.46424.11116.7198.06
DYDycom Indust20190806A26.0012.076.685.705.406.37
DYAIDyadic Inter20190806A170.4285.5065.5066.1720.0019.33
DYLSWisdomTree D20190806ETF11.6414.71-8.061.7122.7612.99
DYNFBlackRock U.20190806ETF17.7225.998.9217.7717.078.22
DYNTDynatronics20190806A1015.90625.24625.24625.240.000.00
DZKDirexion Dai20190806ETF31.39121.11140.62118.66-19.512.45
DZSIDASAN Zhone20190806A225.88178.18174.01175.004.173.17
DZZDB Gold Doub20190806ETN43.4038.2130.2130.217.997.99
EAElectronic A20190806A4.615.453.443.272.022.19
EAFGrafTech Int20190806A10.989.792.463.527.326.27
EAGGiShares ESG20190806ETF7.215.605.575.600.030.00
EARNELLINGTON RE20190806A23.8518.4610.2212.338.246.13
EARSAuris Medica20190806A129.28106.3273.5983.7532.7422.57
EASGXtrackers MS20190806ETF29.5829.4929.4929.490.000.00
EASIAmplify EASI20190806ETF23.1814.3811.8511.852.542.54
EASTEASTSIDE DIS20190806A234.53184.27130.98171.5253.2912.75
EATBrinker Inte20190806A9.824.441.311.343.133.10
EBEventbrite,20190806A20.1813.0410.179.822.873.22
EBAYeBay Inc20190806A2.633.390.010.513.392.88
EBFEnnis, Inc.20190806A26.6214.098.459.135.654.96
EBIXEbix Inc20190806A24.5512.746.886.715.866.03
EBIZGlobal X E-c20190806ETF28.0024.0218.1221.215.902.81
EBMTEagle Bancor20190806A119.95104.7431.6431.6473.1073.10
EBNDSPDR Bloombe20190806ETF16.137.487.417.530.07-0.04
EBSEmergent Bio20190806A25.1512.842.914.439.938.41
EBSBMeridian Ban20190806A25.0017.859.228.578.639.28
EBTCEnterprise B20190806A207.17148.80139.58146.079.222.73
ECHiShares MSCI20190806ETF8.305.181.322.583.862.61
ECHOEcho Global20190806A30.2415.2912.199.383.105.91
ECLEcolab, Inc.20190806A6.753.520.761.252.752.27
ECOLUS Ecology,20190806A40.0225.98-2.066.9728.0410.63
ECOMCHANNELADVIS20190806A42.5724.257.239.7217.0314.53
ECONColumbia Eme20190806ETF18.657.878.247.19-0.360.68
ECORelectroCore,20190806A214.14187.33160.17160.3727.1726.97
ECOWPacer Emergi20190806ETF131.6144.6644.6644.660.000.00
ECPGEncore Capit20190806A28.179.855.155.594.704.25
ECTECA Marcellu20190806A77.0650.2750.0650.060.210.21
EDConsolidated20190806A4.522.890.911.311.991.58
EDCDirexion Dai20190806ETF7.024.33-1.950.756.283.59
EDENiShares MSCI20190806ETF30.638.806.236.202.572.60
EDITEditas Medic20190806A46.7034.404.622.0529.7832.35
EDIVSPDR S&P Eme20190806ETF34.6319.5314.7014.734.844.80
EDNTEdison Natio20190806A908.44306.15276.27276.2729.8929.89
EDOGALPS Emergin20190806ETF31.058.40-3.45-3.4511.8511.85
EDOWFirst Trust20190806ETF18.799.179.699.26-0.52-0.09
EDRYEuroDry Ltd.20190806A467.84156.61156.61156.610.000.00
EDSAEdesa Biotec20190806A631.05328.19312.02316.6216.1711.57
EDUCEducational20190806A141.8236.0434.8134.951.231.09
EDVVanguard Wor20190806ETF9.497.343.222.634.124.70
EDZDirexion Dai20190806ETF4.803.27-0.160.653.442.62
EEEl Paso Elec20190806A7.493.751.892.181.861.56
EEFTEuronet Worl20190806A14.266.763.053.613.703.15
EEHELEMENTS Lin20190806ETN582.95
EELVInvesco S&P20190806ETF46.0229.7428.9129.460.840.28
EEMiShares MSCI20190806ETF2.532.641.051.211.601.44
EEMAiShares MSCI20190806ETF16.398.085.736.752.351.33
EEMDAAM S&P Emer20190806ETF135.8283.7187.8683.71-4.150.00
EEMOInvesco S&P20190806ETF73.50131.07137.29131.07-6.220.00
EEMSiShares MSCI20190806ETF29.6231.2229.2429.281.981.94
EEMViShares Edge20190806ETF2.102.381.171.351.221.04
EEMXSPDR MSCI Em20190806ETF19.7110.8910.8910.890.000.00
EESWisdomTree U20190806ETF13.1410.499.929.550.570.94
EETProShares Ul20190806ETF61.4921.4718.2517.623.223.85
EEVProShares Tr20190806ETF3.922.961.020.741.942.22
EEXEmerald Hold20190806A21.9511.835.025.186.816.65
EFAiShares MSCI20190806ETF1.602.701.701.871.000.83
EFADProShares MS20190806ETF20.0314.1013.3413.420.760.68
EFASGlobal X MSC20190806ETF37.9211.4510.6911.450.760.00
EFAViShares Edge20190806ETF1.624.394.174.120.230.29
EFAXSPDR MSCI EA20190806ETF33.368.597.678.590.920.00
EFCEllington Fi20190806A13.777.412.562.644.854.78
EFGiShares MSCI20190806ETF12.717.295.015.612.281.68
EFNLiShares MSCI20190806ETF50.3340.3137.8138.212.502.10
EFOProShares Ul20190806ETF86.4574.8571.5274.303.330.55
EFOIEnergy Focus20190806A249.09233.69140.48140.7893.2092.91
EFSCEnterprise F20190806A26.9317.409.848.737.568.68
EFUProShares Tr20190806ETF41.9132.4917.8226.6214.675.87
EFViShares MSCI20190806ETF2.393.983.533.630.470.36
EFXEquifax, Inc20190806A9.164.291.041.543.252.75
EFZProShares Tr20190806ETF8.344.834.094.260.740.57
EGANeGain Corpor20190806A41.8752.8917.3527.1335.5425.77
EGBNEagle Bancor20190806A20.928.663.503.735.164.93
EGHT8x8, Inc. Co20190806A8.086.803.433.463.373.34
EGLEEagle Bulk S20190806A30.3920.187.538.7112.6511.47
EGOEldorado Gol20190806A11.5812.362.443.859.878.53
EGOVNIC Inc20190806A16.949.92-4.28-6.0114.2015.92
EGPEastGroup Pr20190806A16.308.023.423.774.604.25
EGPTVanEck Vecto20190806ETF209.70188.93188.93188.930.000.00
EGRXEagle Pharma20190806A63.5926.0215.1016.5610.929.46
EGYVaalco Energ20190806A75.3061.0723.9145.0937.1715.99
EHCEncompass He20190806A13.3613.124.309.458.823.67
EHTHeHealth, Inc20190806A31.0921.91-0.512.1622.4219.75
EIDOiShares MSCI20190806ETF4.243.781.031.222.752.56
EIDXEidos Therap20190806A89.3260.0345.4952.0614.547.97
EIGEmployers Ho20190806A25.4718.535.3311.6913.216.84
EIGIEndurance In20190806A42.3231.30-4.90-1.0936.1932.48
EIGREiger BioPha20190806A45.8034.6711.8612.5322.8122.14
EIRLiShares MSCI20190806ETF31.0451.0424.3424.7426.7026.31
EISiShares MSCI20190806ETF55.4520.5119.5720.450.940.06
EIXEdison Inter20190806A4.502.720.240.672.482.06
EJULInnovator MS20190806ETF32.8717.5717.5717.570.000.00
EKARIdeanomics N20190806ETF21.5011.27-1.8111.2713.080.00
EKSOEkso Bionics20190806A100.7780.2870.5770.009.7110.28
ELThe Estee La20190806A5.654.161.261.462.902.70
ELANElanco Anima20190806A8.083.551.241.962.321.59
ELDWisdomTree E20190806ETF50.7720.0319.7120.000.320.03
ELFe.l.f. Beaut20190806A21.2912.063.904.468.167.60
ELGXEndologix In20190806A53.0830.9513.8215.9817.1314.97
ELLOEllomay Capi20190806A205.9353.72-25.06-25.9778.7879.69
ELMDElectromed,20190806A204.8072.6933.8850.9538.8121.75
ELOXEloxx Pharma20190806A290.50209.77107.15111.77102.6298.00
ELSEquity Lifes20190806A11.005.140.641.034.504.11
ELSEElectro-Sens20190806A699.30556.87556.87556.870.000.00
ELTKEltek Ltd20190806A384.101343.22325.90326.291017.321016.93
ELVTElevate Cred20190806A49.9232.9719.5721.4513.4111.52
ELYCallaway Gol20190806A8.264.690.281.704.402.98
EMAGVanEck Vecto20190806ETF150.8143.2243.2243.220.000.00
EMANeMagin Corpo20190806A401.24296.24279.90289.2716.346.97
EMBiShares J.P.20190806ETF0.981.670.831.000.840.68
EMBHiShares Inte20190806ETF37.2332.8132.7932.730.020.08
EMCBWisdomTree E20190806ETF71.1831.7131.7131.710.000.00
EMCFEmclaire Fin20190806A287.21116.37116.37116.370.000.00
EMCGWisdomTree E20190806ETF43.4829.8129.7129.800.100.01
EMDVProShares MS20190806ETF40.4518.3718.3718.370.000.00
EMEEMCOR Group,20190806A15.038.060.341.577.726.49
EMFMGlobal X MSC20190806ETF53.9421.210.572.3520.6418.86
EMGFiShares Edge20190806ETF30.3216.2413.2615.822.980.42
EMHYiShares J.P.20190806ETF12.666.566.746.68-0.18-0.12
EMIFiShares Emer20190806ETF72.9231.7624.5224.527.247.24
EMIHXtrackers Em20190806ETF60.500.680.680.680.000.00
EMKREmcore Corp20190806A97.3965.1239.0140.2426.1124.88
EMLEastern Comp20190806A386.84283.58249.11265.9034.4717.68
EMLCVanEck Vecto20190806ETF2.972.612.092.150.520.46
EMLPFirst Trust20190806ETF5.993.793.133.210.660.58
EMMFWisdomTree E20190806ETF89.7635.4051.8435.40-16.440.00
EMMSEmmis Commun20190806A73.7543.5836.0036.887.576.69
EMNEastman Chem20190806A6.948.050.881.357.176.70
EMPEntergy Miss20190806A28.2814.27-1.13-1.1315.3915.39
EMQQEMQQ The Eme20190806ETF20.6716.418.7615.707.650.71
EMREmerson Elec20190806A5.274.160.921.283.242.88
EMSGXtrackers MS20190806ETF35.0735.5040.3438.78-4.84-3.28
EMSHProShares Sh20190806ETF51.5679.9479.9479.940.000.00
EMTLSPDR DoubleL20190806ETF14.717.895.355.352.552.54
EMTYProShares De20190806ETF6.2217.8814.9215.072.972.81
EMXEMX Royalty20190806A127.0776.8821.9348.8854.9427.99
EMXCiShares MSCI20190806ETF58.9673.4973.8473.49-0.350.00
ENBEnbridge, In20190806A3.152.821.430.951.391.86
ENBLENABLE MIDST20190806A18.4614.346.787.627.566.73
ENDPEndo Interna20190806A43.7234.6116.0217.2318.5417.38
ENFRAlerian Ener20190806ETF38.4447.5444.4848.133.06-0.60
ENGENGlobal Cor20190806A409.59394.15269.12288.05125.03106.10
ENLCENLINK MIDST20190806A12.799.643.183.456.466.19
ENLVEnlivex Ther20190806A303.67215.00185.86191.9729.1523.03
ENOBEnochian Bio20190806A137.46192.68161.85161.9630.8330.72
ENORiShares MSCI20190806ETF45.1523.2623.2624.120.00-0.86
ENPHEnphase Ener20190806A9.2113.1114.885.92-1.777.19
ENREnergizer Ho20190806A15.058.651.783.356.885.31
ENSEnerSys, Inc20190806A18.248.324.494.733.833.59
ENSGThe Ensign G20190806A28.2518.538.769.489.789.06
ENSVEnservco Cor20190806A414.53341.91305.75304.6236.1637.29
ENTGlobal Eagle20190806A152.05152.90108.17138.9744.7313.93
ENTAEnanta Pharm20190806A60.5529.6318.0320.1311.609.50
ENTGEntegris Inc20190806A10.6923.316.543.6216.7619.69
ENTRERShares Ent20190806ETF33.939.048.929.040.110.00
ENTXEntera Bio L20190806A750.58475.34413.56412.9861.7862.36
ENVENVESTNET, I20190806A25.869.824.775.595.054.23
ENVAEnova Intern20190806A25.4712.401.384.4211.027.98
ENZEnzo Biochem20190806A92.7756.3026.2230.2430.0726.06
ENZLiShares Trus20190806ETF35.5850.8717.0822.2433.7928.63
EOGEOG Resource20190806A7.024.301.862.172.442.13
EOLSEvolus, Inc.20190806A74.7551.4738.8442.0712.629.40
EPAMEPAM SYSTEMS20190806A14.578.643.814.364.844.29
EPAYBottomline T20190806A20.068.012.092.405.925.61
EPCEdgewell Per20190806A18.2513.284.906.688.386.61
EPDEnterprise P20190806A3.612.91-0.230.103.142.81
EPHEiShares MSCI20190806ETF12.557.584.504.273.083.32
EPIWisdomTree I20190806ETF4.444.863.623.901.230.96
EPIXESSA Pharma20190806A613.14551.49539.45539.8012.0411.69
EPMEvolution Pe20190806A50.4438.3026.9128.6111.399.69
EPOLiShares MSCI20190806ETF5.123.991.791.932.192.05
EPPiShares MSCI20190806ETF2.332.731.031.391.701.35
EPREPR Properti20190806A9.655.041.161.553.883.49
EPRFInnovator S&20190806ETF43.1050.6850.3652.830.32-2.15
EPRTEssential Pr20190806A15.6210.194.604.925.635.31
EPSWisdomTree U20190806ETF19.5715.8014.7914.861.010.94
EPSNEpsilon Ener20190806A310.10203.79170.94163.3232.8640.48
EPUiShares MSCI20190806ETF10.6510.656.427.154.233.50
EPVProShares Ul20190806ETF39.7431.6517.2817.2614.3714.39
EPZMEpizyme, Inc20190806A33.6026.9412.1612.9414.7714.05
EQEquillium, I20190806A299.77410.24359.28324.4850.9785.77
EQALInvesco Russ20190806ETF7.566.616.136.270.480.35
EQBKEquity Bancs20190806A64.3726.859.068.8117.7918.05
EQCEquity Commo20190806A9.994.880.050.624.834.25
EQHEquitable Ho20190806A5.6910.191.70-0.138.5010.34
EQIXEquinix, Inc20190806A17.117.963.073.774.844.14
EQLALPS Equal S20190806ETF8.277.936.889.061.05-1.13
EQMEQM Midstrea20190806A15.457.202.442.994.764.21
EQREquity Resid20190806A5.964.511.051.383.473.14
EQRRProShares Eq20190806ETF14.7421.6518.2218.333.433.32
EQSEquus Total20190806A245.40240.34297.62297.62-57.28-57.28
EQTEQT CORP20190806A8.637.641.001.226.646.42
EQWLInvesco S&P20190806ETF29.0912.2312.2412.240.000.00
ERAERA GROUP IN20190806A53.4325.037.2511.6817.7813.35
ERFEnerplus Cor20190806A17.2112.504.855.977.656.50
ERIEldorado Res20190806A15.709.598.378.211.221.39
ERIEErie Indemni20190806A35.6216.134.466.1211.6810.01
ERIIEnergy Recov20190806A16.2010.512.923.887.596.62
ERMEquityCompas20190806ETF53.8239.9339.9339.930.000.00
EROSEROS INTERNA20190806A71.2559.9934.9140.0325.0819.96
ERSXERShares Non20190806ETF64.80
ERUSiShares MSCI20190806ETF4.974.001.762.802.251.20
ERXDirexion Dai20190806ETF8.046.462.581.653.874.80
ERYDirexion Dai20190806ETF11.2512.8911.445.641.457.25
ESEversource E20190806A4.563.551.351.602.201.95
ESBKElmira Savin20190806A256.1199.3966.7285.2632.6714.14
ESCAEscalade Inc20190806A280.80220.42156.26154.8464.1765.58
ESEESCO Technol20190806A32.0416.3911.9512.124.444.27
ESEAEuroseas Ltd20190806A170.49175.26146.48146.4828.7728.77
ESGFlexShares T20190806ETF5.934.754.665.440.09-0.69
ESGDiShares Trus20190806ETF13.549.127.848.521.270.60
ESGEiShares, Inc20190806ETF12.747.353.626.313.731.05
ESGGFlexShares S20190806ETF16.0913.1512.7412.740.400.40
ESGNColumbia Sus20190806ETF99.7280.0775.9875.984.094.09
ESGREnstar Group20190806A85.0738.6127.3131.3410.367.21
ESGSColumbia Sus20190806ETF43.2718.6412.0412.046.606.60
ESGUiShares Trus20190806ETF7.796.095.735.000.351.09
ESGVVanguard ESG20190806ETF10.058.735.935.962.802.76
ESIElement Solu20190806A11.138.501.291.937.226.57
ESLTElbit System20190806A28.7219.5517.6118.041.941.51
ESMLiShares ESG20190806ETF26.6426.7427.5527.17-0.81-0.43
ESNTEssent Group20190806A11.095.682.312.733.372.96
ESPEspey Mfg. &20190806A529.92391.2312.80341.02378.4350.21
ESPOVanEck Vecto20190806ETF28.2042.3337.8839.524.442.80
ESPREsperion The20190806A32.0516.9211.429.895.497.03
ESQEsquire Fina20190806A231.10168.50102.65103.6065.8564.91
ESRTEMPIRE STATE20190806A8.336.390.360.946.035.43
ESSEssex Proper20190806A13.716.472.542.783.933.69
ESSAESSA Bancorp20190806A133.6998.7730.9831.4167.8067.36
ESTAEstablishmen20190806A151.4650.2124.5429.5125.6820.70
ESTCElastic N.V.20190806A17.548.581.502.927.085.67
ESTEEarthstone E20190806A72.7360.1629.0528.5731.1131.59
ESXBCommunity Ba20190806A86.35122.2060.2667.9261.9454.28
ETEnergy Trans20190806A7.456.050.701.005.355.05
ETFCE*Trade Fina20190806A3.625.810.300.595.525.23
ETHEthan Allen20190806A13.318.731.221.547.517.19
ETHOETF Managers20190806ETF26.5251.58-3.92-3.1755.5154.75
ETMEntercom Com20190806A20.1318.257.617.3810.6410.87
ETNEaton Corpor20190806A6.356.512.202.414.314.09
ETONEton Pharmac20190806A310.97118.5682.8899.6735.6818.89
ETREntergy Corp20190806A4.904.281.562.012.732.27
ETRNEquitrans Mi20190806A8.136.000.601.385.404.62
ETSYEtsy, Inc.20190806A8.206.092.894.143.211.95
ETTXEntasis Ther20190806A410.05235.77113.84120.90121.93114.87
EUDGWisdomTree E20190806ETF55.9135.1935.1135.190.080.00
EUDVProShares MS20190806ETF40.5016.5916.5816.590.000.00
EUFNiShares MSCI20190806ETF6.025.663.633.542.032.12
EUMProShares Tr20190806ETF5.044.851.712.223.142.63
EUMFWisdomTree E20190806ETF73.76164.66128.72164.6635.940.00
EUMViShares Edge20190806ETF38.1724.1923.7923.790.400.40
EURLDirexion Dai20190806ETF14.4321.7715.9114.175.867.60
EURNEURONAV NV20190806A13.0011.685.385.986.305.70
EURZXtrackers Eu20190806ETF137.8568.0568.0568.050.000.00
EUSAiShares MSCI20190806ETF11.158.417.808.160.600.24
EUSCWisdomTree E20190806ETF17.4911.7710.5010.721.271.06
EVEaton Vance20190806A9.115.222.202.393.022.83
EVAEnviva Partn20190806A42.1622.0314.2514.787.797.26
EVBGEverbridge,20190806A24.4213.435.177.558.265.88
EVBNEvans Bancor20190806A400.63232.99227.23228.495.764.50
EVCEntravision20190806A44.1431.509.9812.1821.5319.32
EVEREverQuote, I20190806A45.9934.5115.9722.7118.5411.80
EVFMEvofem Biosc20190806A235.37140.58116.17118.5224.4122.06
EVGNEVOGENE LTD.20190806A492.60362.70305.09304.4457.6158.27
EVHEvolent Heal20190806A21.8814.314.875.369.448.95
EVIEVI Industri20190806A238.22255.32183.41243.0471.9112.28
EVKEver-Glory I20190806A1186.451032.731032.731032.730.000.00
EVLOEvelo Biosci20190806A369.98178.9496.88126.0782.0652.87
EVOKEvoke Pharma20190806A155.22137.50126.13124.4111.3813.10
EVOLEvolving Sys20190806A209.19904.82640.15640.15264.67264.67
EVOPEVO Payments20190806A34.7418.409.079.769.328.63
EVREvercore Inc20190806A13.216.254.333.061.923.19
EVRGEvergy, Inc.20190806A7.245.451.883.063.582.39
EVRIEveri Holdin20190806A19.1411.034.384.556.656.48
EVSIEnvision Sol20190806A200.84101.88143.83145.10-41.95-43.23
EVTCEVERTEC, INC20190806A15.857.431.351.846.085.59
EVXVanEck Vecto20190806ETF28.855.836.145.69-0.320.13
EWEdwards Life20190806A9.534.611.381.733.232.88
EWAiShares MSCI20190806ETF4.734.141.171.472.972.68
EWBCEast-West Ba20190806A13.4013.13-0.090.2613.2212.87
EWCiShares MSCI20190806ETF3.683.16-0.080.473.252.70
EWCOInvesco Exch20190806ETF21.6212.0711.5811.580.490.49
EWDiShares MSCI20190806ETF3.803.090.891.132.201.96
EWGiShares MSCI20190806ETF3.843.270.521.102.742.16
EWGSiShares MSCI20190806ETF34.5129.1223.6323.635.495.49
EWHiShares MSCI20190806ETF4.322.931.481.701.451.23
EWIiShares MSCI20190806ETF3.783.491.211.732.271.76
EWJiShares MSCI20190806ETF1.882.080.210.741.871.34
EWJEiShares MSCI20190806ETF135.94440.31353.17353.1787.1487.14
EWJViShares MSCI20190806ETF61.27
EWKiShares MSCI20190806ETF22.6531.7528.2428.743.513.01
EWLiShares MSCI20190806ETF2.752.330.310.692.021.64
EWMiShares MSCI20190806ETF3.665.814.263.841.602.03
EWMCInvesco S&P20190806ETF32.3013.9111.378.632.545.28
EWNiShares MSCI20190806ETF3.905.652.162.163.493.49
EWOiShares MSCI20190806ETF31.1413.2110.299.232.923.98
EWPiShares MSCI20190806ETF3.703.120.941.212.181.92
EWQiShares MSCI20190806ETF3.483.891.481.842.412.05
EWREInvesco S&P20190806ETF16.0010.9310.8710.710.060.22
EWSiShares MSCI20190806ETF4.343.791.782.202.011.59
EWSCInvesco S&P20190806ETF29.3928.4229.0328.42-0.610.00
EWTiShares MSCI20190806ETF2.962.270.861.171.411.10
EWUiShares MSCI20190806ETF3.343.180.070.263.112.92
EWUSiShares MSCI20190806ETF49.2718.9518.9518.950.000.00
EWVProShares Tr20190806ETF58.4658.0350.2849.927.758.11
EWWiShares MSCI20190806ETF2.632.690.440.962.251.73
EWXSPDR S&P Eme20190806ETF12.9913.5112.6012.840.900.67
EWYiShares MSCI20190806ETF1.942.740.641.012.101.74
EWZiShares MSCI20190806ETF2.342.600.910.941.691.66
EWZSiShares MSCI20190806ETF28.3441.7331.3331.6710.4010.07
EXASExact Scienc20190806A11.4410.823.983.796.847.03
EXCExelon Corpo20190806A2.322.480.590.131.892.35
EXELExelixis Inc20190806A6.758.75-0.274.489.044.28
EXFOEXFO INC.20190806A70.5247.70-26.47-10.5774.1758.26
EXIiShares Glob20190806ETF15.947.37-2.86-2.3910.239.76
EXKEndeavour Si20190806A39.0839.8413.6716.1626.1823.68
EXLSExlService H20190806A42.9617.967.238.3610.749.60
EXPEagle Materi20190806A14.367.020.140.886.896.14
EXPDExpeditors I20190806A11.025.152.773.232.371.92
EXPEExpedia Grou20190806A4.284.912.032.242.882.68
EXPIeXp World Ho20190806A49.1832.9028.6529.864.263.05
EXPOExponent Inc20190806A17.978.023.283.794.754.23
EXPRExpress, Inc20190806A46.5834.9717.4019.1717.5715.66
EXRExtra Space20190806A6.713.661.592.142.081.53
EXTNExterran Cor20190806A64.2867.5319.6630.1347.8737.39
EXTRExtreme Netw20190806A13.2812.6414.2715.21-1.63-2.57
EYENational Vis20190806A29.2616.888.448.298.448.59
EYEGEyegate Phar20190806A290.83521.94359.09359.37162.84162.57
EYENEyenovia, In20190806A269.92171.17120.85161.6150.339.57
EYESSecond Sight20190806A149.11122.5295.55100.6426.9721.88
EYLDCambria Emer20190806ETF19.5197.6297.4399.340.19-1.72
EYPTEyePoint Pha20190806A105.3497.7448.8649.1448.8848.60
EZAiShares MSCI20190806ETF8.654.692.462.482.242.22
EZJProShares Ul20190806ETF38.9825.6717.5116.968.168.71
EZMWisdomTree U20190806ETF7.599.817.713.582.106.23
EZPWEzcorp Inc20190806A27.5628.3312.6112.6515.7115.68
EZUiShare MSCI20190806ETF2.682.490.040.292.452.20
FFord Motor C20190806A10.608.232.052.906.185.32
FAARFirst Trust20190806ETF24.0817.2515.5416.091.721.16
FABFirst Trust20190806ETF32.1918.1616.7216.771.441.39
FADFirst Trust20190806ETF36.1417.6018.3217.06-0.720.54
FAFFirst Americ20190806A9.644.331.721.772.612.55
FALNiShares Fall20190806ETF37.9134.0134.7228.16-0.715.86
FAMIFarmmi, Inc.20190806A1493.661558.93916.28916.28642.65642.65
FANFirst Trust20190806ETF22.9333.5650.2637.12-16.70-3.56
FANGDiamondback20190806A10.735.641.702.093.943.55
FARMFarmer Bros20190806A57.6947.8125.5526.6722.2621.14
FAROFaro Technol20190806A44.1323.3311.6512.2611.6911.07
FASDirexion Dai20190806ETF11.058.214.163.564.054.65
FASTFastenal Co20190806A3.965.73-2.481.398.214.34
FATFAT Brands I20190806A391.05248.64229.81229.8118.8218.82
FATEFate Therape20190806A35.1530.2810.8613.4919.4316.79
FAUSFirst Trust20190806ETF63.32
FAZDirexion Dai20190806ETF11.489.340.782.678.556.67
FBFacebook, In20190806A2.142.710.660.982.051.73
FBCFlagstar Ban20190806A20.439.163.723.995.445.17
FBGXUBS AG FI En20190806ETN75.0035.0315.429.0220.1726.01
FBHSFORTUNE BRAN20190806A6.352.890.290.202.602.69
FBIOFortress Bio20190806A129.03142.0766.5066.0075.5776.08
FBIZFirst Busine20190806A137.4776.7359.2468.8617.497.87
FBKFB Financial20190806A51.3129.5818.4019.6711.189.91
FBMFoundation B20190806A67.6223.3410.7614.3912.588.95
FBMSFirst Bancsh20190806A62.3830.0315.4214.0014.6116.03
FBNDFidelity Tot20190806ETF4.098.338.358.28-0.020.05
FBPFirst BanCor20190806A10.568.442.994.065.454.40
FBSSFauquier Ban20190806A465.5719.4119.4119.410.000.00
FBTFirst Trust20190806ETF12.236.053.854.402.201.65
FBZFirst Trust20190806ETF107.2993.4193.9593.41-0.540.00
FCFranklin Cov20190806A126.0058.7439.1645.3219.5913.42
FCAFirst Trust20190806ETF91.7444.3734.4435.669.938.72
FCALFirst Trust20190806ETF47.7713.4913.4913.490.000.00
FCANFirst Trust20190806ETF35.295.535.535.530.000.00
FCAPFirst Capita20190806A264.1297.2696.6897.330.58-0.07
FCAUFIAT CHRYSLE20190806A7.567.070.251.336.825.73
FCBCFirst Commun20190806A117.0847.6236.9735.4010.6512.22
FCBPFirst Choice20190806A100.8157.1237.5644.2919.5612.83
FCCOFirst Commun20190806A235.70101.6398.7499.172.892.46
FCCY1st Constitu20190806A209.62240.02211.82243.9728.20-3.95
FCEFFirst Trust20190806ETF49.5535.4933.4434.582.050.91
FCELFuelCell Ene20190806A52.0354.3033.4137.1220.8917.18
FCFFirst Common20190806A11.256.451.321.605.134.85
FCFSFirstCash, I20190806A28.0210.504.514.775.995.72
FCGFirst Trust20190806ETF9.628.642.102.046.546.60
FCNFTI Consulti20190806A20.287.983.403.734.584.25
FCOMFidelity MSC20190806ETF11.665.7711.08-0.65-5.316.42
FCORFidelity Cor20190806ETF5.906.405.686.400.71-0.01
FCPTFour Corners20190806A14.0811.746.497.495.244.24
FCTRFirst Trust20190806ETF23.647.336.656.710.680.61
FCVTFirst Trust20190806ETF24.617.436.188.201.25-0.77
FCXFreeport-McM20190806A10.049.723.143.876.595.85
FDDFirst Trust20190806ETF9.346.385.505.460.880.92
FDEFFirst Defian20190806A54.3424.079.7612.1914.3211.88
FDEMFidelity Tar20190806ETF19.6614.17111.2636.31-97.10-22.15
FDEVFidelity Tar20190806ETF28.4630.9639.4330.96-8.460.00
FDHYFidelity Hig20190806ETF18.5966.6867.0367.28-0.34-0.60
FDISFidelity MSC20190806ETF8.888.134.924.833.213.30
FDIVFirst Trust20190806ETF18.778.998.388.390.610.60
FDLFirst Trust20190806ETF4.682.531.651.880.870.65
FDLOFidelity Low20190806ETF9.145.163.194.971.970.19
FDMFirst Trust20190806ETF18.1511.024.394.966.646.06
FDMOFidelity Mom20190806ETF10.316.176.036.130.140.04
FDNFirst Trust20190806ETF5.183.963.833.730.130.23
FDNIFirst Trust20190806ETF2396.11389.86389.86389.860.000.00
FDPFresh Del Mo20190806A18.9710.064.875.195.204.87
FDRRFidelity Div20190806ETF21.088.567.978.380.600.18
FDSFactset Rese20190806A14.057.121.881.735.255.39
FDTFirst Trust20190806ETF19.888.155.926.032.232.12
FDTSFirst Trust20190806ETF101.5997.79119.70119.70-21.91-21.91
FDUSFidus Invest20190806A33.8935.11-2.47-2.1337.5937.24
FDVVFidelity Hig20190806ETF14.127.354.875.262.482.08
FDXFedEx Corpor20190806A5.875.362.172.693.192.67
FEFirstEnergy20190806A2.724.09-0.230.464.323.64
FEIMFrequency El20190806A311.78251.60251.60251.600.000.00
FEMFirst Trust20190806ETF12.064.794.634.570.150.22
FEMBFirst Trust20190806ETF16.6011.939.548.902.393.03
FEMSFirst Trust20190806ETF54.7223.7722.3323.241.440.53
FENCFennec Pharm20190806A265.02226.9759.9665.70167.01161.27
FENYFidelity MSC20190806ETF6.988.6611.2211.15-2.56-2.49
FEPFirst Trust20190806ETF18.0412.3010.3610.271.942.03
FETFORUM ENERGY20190806A52.3435.2524.0025.9811.259.18
FEULCredit Suiss20190806ETN89.5439.5039.5039.500.000.00
FEUZFirst Trust20190806ETF96.8754.3437.1437.3517.2016.99
FEXFirst Trust20190806ETF4.073.250.521.282.731.97
FEYEFireEye, Inc20190806A7.7811.365.516.485.854.89
FEZSPDR EURO ST20190806ETF2.782.620.060.422.562.20
FFFuture Fuel20190806A37.8423.116.457.0116.6616.10
FFBCFirst Financ20190806A17.2514.433.604.0410.8210.39
FFBWFFBW, Inc. C20190806A118.9396.9196.9196.910.000.00
FFGFBL Financia20190806A111.1159.2651.1752.618.096.65
FFHGFormula Foli20190806ETF42.0624.0024.5123.39-0.510.60
FFHLFuwei Films20190806A573.73331.46319.32319.3212.1412.14
FFICFlushing Fin20190806A47.8319.1910.0110.429.188.77
FFINFirst Financ20190806A21.9210.845.045.225.805.62
FFIUUVA Unconstr20190806ETF46.4139.2439.2439.240.000.00
FFIVF5 Networks20190806A9.784.050.821.393.242.66
FFNWFirst Financ20190806A151.1169.2837.9437.2131.3432.06
FFSGFormulaFolio20190806ETF41.7015.6315.0814.620.551.00
FFTGFormulaFolio20190806ETF38.4322.3124.2624.53-1.96-2.23
FFTIFormulaFolio20190806ETF11.019.069.059.010.010.05
FFTYInnovator IB20190806ETF5.6010.109.858.580.251.53
FFWMFirst Founda20190806A26.1218.622.644.0215.9714.60
FGFGL Holdings20190806A16.4316.964.04-1.2912.9218.25
FGBIFIRST GUARAN20190806A317.10241.85226.55226.5515.3015.30
FGDFirst Trust20190806ETF16.629.248.6510.590.60-1.35
FGENFibroGen, In20190806A29.1314.899.339.175.575.73
FGMFirst Trust20190806ETF64.6324.1023.9523.790.150.31
FHBFirst Hawaii20190806A8.6619.329.5510.539.778.79
FHKFirst Trust20190806ETF186.74193.15193.15193.150.000.00
FHLCFidelity MSC20190806ETF7.125.004.484.800.530.21
FHNFirst Horizo20190806A6.6110.534.444.046.106.51
FIFRANKS INTER20190806A28.0317.521.481.4416.0416.08
FIBKFirst Inters20190806A25.068.921.881.907.047.02
FIBRiShares Edge20190806ETF7.455.255.015.250.240.00
FICOFair Isaac C20190806A27.439.754.553.525.196.23
FIDFirst Trust20190806ETF40.4932.3532.4432.36-0.08-0.01
FIDIFidelity Int20190806ETF69.1765.8965.2065.890.690.00
FIDUFidelity MSC20190806ETF9.0712.497.366.625.145.88
FIEEFI Enhanced20190806ETN111.6872.1471.3372.010.820.13
FIHDUBS AG FI En20190806ETN84.9241.1939.4139.961.781.23
FILLiShares MSCI20190806ETF61.7379.3180.6579.31-1.340.00
FINXGlobal X Fun20190806ETF25.4419.6013.8619.165.740.44
FISFidelity Nat20190806A4.564.570.023.504.541.07
FISIFinancial In20190806A95.2533.4025.9525.847.457.55
FISRSPDR SSGA Fi20190806ETF17.2513.2913.5813.58-0.29-0.29
FISVFiserv Inc20190806A2.933.612.102.151.511.46
FITFitbit, Inc.20190806A31.7919.635.234.6614.3914.96
FITBFifth Third20190806A3.8715.083.644.9511.4510.17
FITESPDR S&P Ken20190806ETF37.0226.9936.5427.90-9.55-0.91
FIVAFidelity Int20190806ETF75.1513.3113.1413.310.170.00
FIVEFive Below,20190806A12.3910.595.194.635.405.96
FIVGDefiance Nex20190806ETF11.0314.7011.1211.493.583.21
FIVNFIVE9, INC.20190806A14.0513.025.755.977.287.05
FIWFirst Trust20190806ETF15.2013.8812.6112.351.261.53
FIXComfort Syst20190806A14.996.102.483.253.622.86
FIXDFirst Trust20190806ETF9.485.584.894.570.701.01
FIXXHomology Med20190806A92.3637.0310.8013.2526.2223.78
FIYYBarclays ETN20190806ETN43.9249.7635.4830.0414.5319.97
FIZZNational Bev20190806A15.698.510.991.407.537.12
FJPFirst Trust20190806ETF66.1415.0513.6913.921.351.13
FKOFirst Trust20190806ETF84.7959.6155.3556.954.262.66
FKUFirst Trust20190806ETF56.3032.6015.1915.1917.4117.41
FLFoot Locker,20190806A5.123.35-0.570.013.923.34
FLAGFLAG-Forensi20190806ETF55.3422.833.368.9319.4713.90
FLATiPath US Tre20190806ETF95.2086.3087.0286.30-0.720.00
FLAUFranklin FTS20190806ETF20.2279.1679.1679.160.000.00
FLAXFranklin FTS20190806ETF44.2137.6918.2018.2019.4919.49
FLBLFranklin Lib20190806ETF29.054.024.024.020.000.00
FLBRFranklin FTS20190806ETF39.4886.8685.6188.321.25-1.47
FLCHFranklin FTS20190806ETF36.1467.6012.1713.6255.4353.98
FLCOFranklin Lib20190806ETF14.3811.9312.0212.02-0.10-0.10
FLDMFluidigm Cor20190806A19.6921.835.788.0616.0413.79
FLDRFidelity Low20190806ETF3.513.993.513.610.470.38
FLEEFranklin FTS20190806ETF9.742.002.002.000.000.00
FLEHFranklin FTS20190806ETF34.4926.2326.2326.230.000.00
FLEUBarclays ETN20190806ETN106.9860.7060.7060.700.000.00
FLEXFlex Ltd. Or20190806A9.9515.830.870.9014.9914.96
FLFRFranklin FTS20190806ETF9.53
FLGBFranklin FTS20190806ETF21.5010.2610.2910.27-0.030.00
FLGECredit Suiss20190806ETN48.4921.909.8714.3912.047.52
FLGRFranklin FTS20190806ETF12.650.400.400.400.000.00
FLGTFulgent Gene20190806A189.02127.3675.5287.5551.8439.81
FLHKFranklin FTS20190806ETF28.1747.1811.9943.4035.193.78
FLHYFranklin Lib20190806ETF34.4131.3829.4131.381.980.00
FLIAFranklin Lib20190806ETF34.427.733.877.733.870.00
FLICFirst of Lon20190806A49.0123.869.0511.8714.8011.99
FLINFranklin FTS20190806ETF57.9639.3034.3034.305.005.00
FLIRFlir Systems20190806A8.3111.242.523.448.727.80
FLIYFranklin FTS20190806ETF12.9010.0210.0210.020.000.00
FLJHFranklin FTS20190806ETF50.224.334.334.330.000.00
FLJPFranklin FTS20190806ETF15.9417.6814.7514.772.932.91
FLKRFranklin FTS20190806ETF68.1935.8733.5236.872.35-1.01
FLLFull House R20190806A202.89200.75155.31160.7545.4440.00
FLLAFranklin FTS20190806ETF82.3354.0454.0454.040.000.00
FLLVFranklin Lib20190806ETF11.4132.3639.2537.89-6.89-5.53
FLMBFranklin Lib20190806ETF30.489.949.949.940.000.00
FLMIFranklin Lib20190806ETF26.73
FLMNFalcon Miner20190806A61.5944.3331.6834.9612.669.38
FLMXFranklin FTS20190806ETF28.3318.2535.8335.83-17.58-17.58
FLNFirst Trust20190806ETF136.6154.4453.7253.720.720.72
FLNGFLEX LNG Ltd20190806A120.6296.5896.5796.570.010.01
FLNTFluent, Inc.20190806A48.8241.5120.0021.9521.5119.55
FLOFlowers Food20190806A5.035.561.001.254.584.33
FLOTiShares Floa20190806ETF1.970.930.870.870.060.06
FLOWSPX FLOW, In20190806A51.2928.5518.8620.039.708.52
FLQDFranklin Lib20190806ETF20.9329.1341.4541.57-12.33-12.45
FLQEFranklin Lib20190806ETF17.5450.4146.0045.004.415.41
FLQHFranklin Lib20190806ETF30.61
FLQLFranklin Lib20190806ETF8.646.095.416.000.680.08
FLQMFranklin Lib20190806ETF13.8411.1211.1211.120.000.00
FLQSFranklin Lib20190806ETF17.6442.4442.9740.85-0.521.59
FLRFluor Corpor20190806A6.016.842.683.694.173.17
FLRNSPDR Bloombe20190806ETF3.263.533.534.160.00-0.63
FLRTPacific Glob20190806ETF110.65108.95108.95108.950.000.00
FLRUFranklin FTS20190806ETF62.0658.5958.5958.590.000.00
FLSFlowserve Co20190806A6.565.021.541.793.483.23
FLSAFranklin FTS20190806ETF69.76
FLSWFranklin FTS20190806ETF91.5546.2746.2746.270.000.00
FLTFleetCor Tec20190806A10.355.322.132.603.192.72
FLTBFidelity Lim20190806ETF6.273.883.883.880.000.00
FLTRVanEck Vecto20190806ETF6.862.802.802.800.000.00
FLTWFranklin FTS20190806ETF39.2813.0613.0613.060.000.00
FLWS1-800-FLOWER20190806A21.6433.786.657.3727.1326.42
FLXNFlexion Ther20190806A35.5519.5110.369.489.1510.03
FLXSFlexsteel In20190806A364.54119.1797.9999.8221.1819.35
FLZAFranklin FTS20190806ETF31.22
FMiShares MSCI20190806ETF21.608.237.637.770.600.47
FMAOFarmers & Me20190806A186.28123.00104.51111.8518.4811.15
FMATFidelity MSC20190806ETF9.254.106.246.65-2.14-2.55
FMBFirst Trust20190806ETF5.042.662.692.72-0.03-0.06
FMBHFirst Mid Ba20190806A157.1578.8057.1468.0421.6610.76
FMBIFirst Midwes20190806A12.7311.762.85-4.218.9215.97
FMCFMC Corporat20190806A7.8412.033.024.119.017.92
FMCIForum Merger20190806A59.35
FMFFirst Trust20190806ETF62.3565.1565.1565.150.000.00
FMHIFirst Trust20190806ETF33.2715.2715.2715.270.000.00
FMKFirst Trust20190806ETF42.3127.7316.2416.2411.5011.50
FMNBFarmers Nati20190806A64.0335.5624.9630.3110.605.25
FNFabrinet20190806A25.4212.226.056.596.175.62
FNBF.N.B. Corp20190806A9.277.650.793.456.864.20
FNCBFNCB Bancorp20190806A509.98250.04237.39237.5912.6512.45
FNCLFidelity MSC20190806ETF4.734.092.161.741.932.35
FNDFloor & Deco20190806A11.936.741.962.064.784.68
FNDASchwab Funda20190806ETF6.064.911.381.473.533.44
FNDBSchwab Funda20190806ETF11.816.010.295.785.720.23
FNDCSchwab Funda20190806ETF14.945.555.425.350.130.21
FNDESchwab Funda20190806ETF5.464.144.274.44-0.13-0.30
FNDFSchwab Funda20190806ETF5.854.621.281.163.353.47
FNDXSchwab Funda20190806ETF4.433.441.451.741.991.70
FNFFidelity Nat20190806A4.373.441.371.612.071.83
FNGDMicroSectors20190806ETN17.9215.818.2010.947.614.87
FNGOMicroSectors20190806ETN18.0815.5514.868.670.696.88
FNGUMicroSectors20190806ETN15.049.904.386.085.513.82
FNGZMicroSectors20190806ETN15.5316.1416.8116.37-0.67-0.23
FNHCFedNat Holdi20190806A139.5747.7931.5631.9816.2315.81
FNIFirst Trust20190806ETF13.078.726.178.902.55-0.18
FNJNFinjan Holdi20190806A122.15102.6587.2988.2215.3614.43
FNKFirst Trust20190806ETF36.1718.7617.2118.151.560.61
FNKOFunko, Inc.20190806A24.8513.5917.0413.11-3.450.48
FNLCFirst Bancor20190806A135.0664.1858.8958.895.285.28
FNVFranco-Nevad20190806A6.834.231.241.452.992.78
FNWBFirst Northw20190806A93.4745.6815.0216.6130.6629.07
FNXFirst Trust20190806ETF11.497.576.096.471.491.10
FNYFirst Trust20190806ETF48.5224.1724.0924.080.080.09
FOCSFocus Financ20190806A55.1124.6717.4717.687.206.99
FOEFerro Corpor20190806A14.938.232.140.916.097.32
FOLDAmicus Thera20190806A9.4710.821.881.878.938.96
FONRFonar Corpor20190806A103.3161.3915.3420.1646.0541.22
FORForestar Gro20190806A176.0468.4857.8855.1910.6013.29
FORDForward Indu20190806A168.64156.1990.0990.1866.1066.01
FORKFuling Globa20190806A575.29349.65-106.95-106.33456.60455.97
FORMFormFactor I20190806A22.0224.244.845.0019.4019.24
FORRForrester Re20190806A59.2728.909.6812.9319.2215.97
FOSLFossil Group20190806A12.8710.020.500.599.529.43
FOVLiShares Focu20190806ETF17.53108.9256.48142.5652.44-33.63
FOXFox Corporat20190806A3.705.03-0.62-0.175.655.21
FOXAFox Corporat20190806A3.415.090.360.694.734.41
FOXFFox Factory20190806A39.7419.207.948.1611.2611.04
FPAFirst Trust20190806ETF156.4899.9799.9799.970.000.00
FPACFar Point Ac20190806A114.0867.0818.8320.9248.2546.16
FPAYFlexShopper,20190806A212.16169.46133.98124.7935.4844.67
FPEFirst Trust20190806ETF5.343.743.202.890.540.85
FPEIFirst Trust20190806ETF28.0820.8920.1420.140.750.75
FPHFive Point H20190806A55.1555.4136.6740.6118.7314.79
FPIFarmland Par20190806A35.5627.3714.5517.9012.829.47
FPRXFive Prime T20190806A48.7833.287.9910.6825.2922.59
FPXFirst Trust20190806ETF4.653.440.833.012.610.43
FPXEFirst Trust20190806ETF14.84
FPXIFirst Trust20190806ETF40.7743.3040.6140.612.682.68
FQALFidelity Qua20190806ETF7.724.352.923.491.430.86
FRFirst Indust20190806A8.596.193.223.432.982.76
FRAFFranklin Fin20190806A158.25117.59109.92110.337.677.26
FRAKVanEck Vecto20190806ETF54.8231.2122.7223.418.497.80
FRANFrancesca''s20190806A137.8398.7861.1563.2737.6335.51
FRBAFirst Bank20190806A94.1377.8557.6157.6120.2520.25
FRBKRepublic Fir20190806A45.4023.9013.5814.7510.319.15
FRCFirst Republ20190806A8.215.382.813.082.572.30
FRDFriedman Ind20190806A502.57255.03220.58220.3634.4534.68
FRDMFreedom 10020190806ETF39.7418.8018.7618.780.040.02
FRELFidelity MSC20190806ETF5.636.876.316.410.550.46
FRGIFiesta Resta20190806A33.0214.364.865.479.508.89
FRIFirst Trust20190806ETF5.934.182.382.651.801.53
FRLGLarge Cap Gr20190806ETN66.4632.6232.2332.240.390.37
FRMEFirst Mercha20190806A25.0222.579.177.0313.4015.54
FROFrontline Lt20190806A14.9611.492.513.298.998.21
FRPHFRP Holdings20190806A295.49178.01169.89169.898.128.12
FRPTFreshpet, In20190806A39.6725.1112.5416.6312.568.48
FRTFederal Real20190806A11.216.683.803.862.882.83
FRTAForterra, In20190806A94.7451.3419.9326.4831.4124.86
FSBFranklin Fin20190806A36.9822.1213.4415.598.686.53
FSBCFSB Bancorp,20190806A364.69
FSBWFS Bancorp,20190806A364.6891.2791.0991.270.190.00
FSCTForeScout Te20190806A23.8521.3320.8118.290.533.04
FSEAFirst Seacoa20190806A143.81184.03229.27229.27-45.24-45.24
FSFGFirst Saving20190806A100.9288.4185.7885.782.632.63
FSIFlexible Sol20190806A147.1787.5671.7672.3215.8015.23
FSKFS KKR Capit20190806A19.3513.4510.1810.673.262.77
FSLRFirst Solar,20190806A7.104.541.751.982.792.56
FSLYFastly, Inc.20190806A32.6425.778.7816.5117.039.30
FSMFORTUNA Silv20190806A24.2622.425.595.1316.8417.27
FSMBFirst Trust20190806ETF22.8426.8626.8626.860.010.01
FSMDFidelity Sma20190806ETF31.3941.2825.2825.3716.0015.90
FSPFranklin Str20190806A20.6186.2613.7914.0372.4772.23
FSSFederal Sign20190806A13.937.933.553.884.384.05
FSTAFidelity MSC20190806ETF5.714.683.704.540.980.14
FSTRFoster (Lb)20190806A65.2534.6523.6126.5711.048.08
FSVFirstService20190806A26.9515.314.965.4210.359.89
FSZFirst Trust20190806ETF38.1419.7315.5218.344.221.40
FTAFirst Trust20190806ETF4.603.763.593.640.170.12
FTACFinTech Acqu20190806A49.220.360.360.360.000.00
FTAGFirst Trust20190806ETF53.9527.6927.6927.690.000.00
FTAIFortress Tra20190806A20.2611.07-0.122.0911.188.99
FTCFirst Trust20190806ETF9.426.695.436.241.260.45
FTCHFarfetch Lim20190806A15.346.765.815.930.940.83
FTCSFirst Trust20190806ETF3.672.090.000.382.081.71
FTDRfrontdoor, i20190806A33.0812.307.764.454.557.85
FTECFidelity MSC20190806ETF2.916.302.803.223.503.09
FTEKFuel Tech, I20190806A267.55194.61187.30187.307.317.31
FTFTFuture FinTe20190806A370.30479.58210.95214.30268.63265.28
FTGCFirst Trust20190806ETF17.7512.0811.8911.950.190.12
FTHIFirst Trust20190806ETF27.3732.0443.7038.15-11.66-6.11
FTITechnipFMC p20190806A4.244.000.710.723.293.28
FTKFlotek Indus20190806A38.7833.0014.9311.2518.0621.74
FTLBFirst Trust20190806ETF31.264.391.752.112.642.29
FTLSFirst Trust20190806ETF9.828.608.578.630.03-0.03
FTNTFortinet, In20190806A6.177.750.591.237.166.53
FTRFrontier Com20190806A88.4487.6338.6034.6249.0353.00
FTRIFirst Trust20190806ETF273.38149.51149.51149.510.000.00
FTSFortis Inc.20190806A2.783.731.311.462.432.28
FTSDFranklin Lib20190806ETF8.277.207.067.060.140.14
FTSIFTS Internat20190806A50.1231.8111.2515.1420.5616.67
FTSLFirst Trust20190806ETF6.235.234.534.400.700.82
FTSMFirst Trust20190806ETF1.661.371.371.370.000.00
FTVFortive Corp20190806A4.354.772.522.722.252.05
FTXDFirst Trust20190806ETF58.5754.6449.3249.295.335.35
FTXGFirst Trust20190806ETF31.1237.1432.4532.454.694.69
FTXHFirst Trust20190806ETF62.044.884.884.880.000.00
FTXLFirst Trust20190806ETF58.6331.5029.9931.421.510.08
FTXNFirst Trust20190806ETF58.0621.8022.4122.33-0.61-0.52
FTXOFirst Trust20190806ETF9.207.692.142.625.545.06
FTXRFirst Trust20190806ETF15.239.86-7.189.8617.040.00
FUDE-TRACS UBS20190806ETN59.0250.7250.7250.720.000.00
FUEAB Svensk Ek20190806ETN1474.05
FULH.B. Fuller20190806A18.147.431.772.325.665.11
FULCFulcrum Ther20190806A283.99140.18110.15105.6730.3334.74
FULTFulton Finan20190806A8.2811.750.501.9011.339.98
FUMBFirst Trust20190806ETF18.7513.5612.1112.111.441.44
FUNCedar Fair,20190806A23.2710.426.056.054.374.37
FUNCFirst United20190806A162.3270.1667.4366.772.723.39
FUNDSprott Focus20190806A40.4342.0433.1334.488.917.55
FUSBFirst US Ban20190806A316.48135.14135.14135.140.000.00
FUTProShares Ma20190806ETF22.4113.5813.5813.580.000.00
FUTYFidelity MSC20190806ETF6.4016.4816.4216.090.060.40
FUVArcimoto, In20190806A362.19301.08246.97247.1854.1153.90
FVFirst Trust20190806ETF13.6313.9413.3813.310.550.63
FVALFidelity Val20190806ETF13.9911.049.8112.241.23-1.21
FVCFirst Trust20190806ETF18.5710.8710.0010.090.870.78
FVCBFVCBankcorp,20190806A207.2281.2059.7275.1821.476.02
FVDFirst Trust20190806ETF3.634.073.083.281.000.79
FVEFive Star Se20190806A611.97373.44249.21249.21124.23124.23
FVLFirst TrustV20190806ETF25.519.389.069.060.320.32
FVRRFiverr Inter20190806A45.5625.4716.4116.979.068.50
FWDBAdvisorShare20190806ETF45.43524.8866.4855.96458.40468.92
FWONALiberty Medi20190806A31.0120.817.0014.1213.816.69
FWONKLiberty Medi20190806A14.098.785.225.093.563.69
FWRDForward Air20190806A20.008.332.212.856.125.43
FXDFirst Trust20190806ETF7.615.784.113.561.682.22
FXGFirst Trust20190806ETF6.925.636.114.72-0.480.91
FXHFirst Trust20190806ETF6.9319.5126.0718.48-6.561.22
FXIiShares Chin20190806ETF2.595.033.533.521.501.52
FXLFirst Trust20190806ETF6.043.803.587.050.23-3.25
FXNFirst Trust20190806ETF15.1612.498.648.463.844.02
FXNCFIRST NATL C20190806A875.78855.34400.79400.79454.55454.55
FXOFirst Trust20190806ETF8.327.899.439.51-1.54-1.62
FXPProShares Ul20190806ETF3.905.994.824.601.171.39
FXRFirst Trust20190806ETF8.588.287.346.620.941.66
FXUFirst Trust20190806ETF5.324.440.780.903.663.55
FXZFirst Trust20190806ETF8.866.251.452.234.804.02
FYCFirst Trust20190806ETF18.3311.559.439.522.122.03
FYLDCambria Fore20190806ETF61.95231.15230.83230.830.320.32
FYTFirst Trust20190806ETF49.2626.0824.6525.041.421.04
FYXFirst Trust20190806ETF11.076.917.566.78-0.650.12
GGENPACT LIMI20190806A5.572.932.663.440.27-0.52
GAACambria Glob20190806ETF29.6433.6735.3435.47-1.67-1.80
GAIAGaia, Inc. C20190806A73.1972.417.4111.8265.0160.59
GAINGladstone In20190806A24.1117.948.8912.519.065.44
GALSPDR SSgA Gl20190806ETF28.3120.0820.0119.930.060.15
GALTGalectin The20190806A52.0734.831.685.3033.1529.53
GAMRETFMG Video20190806ETF46.0550.568.8243.6241.746.94
GARSGarrison Cap20190806A39.4141.7835.1725.386.6116.40
GASSStealthGas,20190806A274.43157.24127.83127.9129.4029.32
GATXGATX Corpora20190806A29.569.291.261.128.038.16
GAZiPath Series20190806ETN387.8658.14-283.77-283.77341.91341.91
GBCIGlacier Banc20190806A20.9912.071.121.9210.9610.15
GBDCGolub Capita20190806A16.7715.3910.7711.084.674.35
GBFiShares Gove20190806ETF9.056.184.705.021.481.16
GBILGoldman Sach20190806ETF1.420.920.890.890.030.03
GBLGAMCO Invest20190806A277.01119.34109.88106.929.4512.42
GBLIGlobal Indem20190806A362.3487.5240.4166.9947.1120.53
GBRNew Concept20190806A293.88220.74208.83212.1511.928.59
GBTGlobal Blood20190806A30.4644.9923.5226.1821.4718.81
GBUYGoldman Sach20190806ETF13.0910.1817.3115.09-7.13-4.91
GBXThe Greenbri20190806A22.097.894.154.323.743.57
GCAPGain Capital20190806A41.7428.0112.8812.9715.1215.04
GCBCGreene Count20190806A110.4974.5574.5574.550.000.00
GCEClaymore/Rob20190806ETN2107.141422.141422.141422.140.000.00
GCIGannett Co.,20190806A11.4622.9415.0219.457.963.55
GCOGenesco Inc.20190806A26.2710.203.473.436.726.77
GCOWPacer Global20190806ETF39.0620.0418.2818.211.761.83
GCPGCP Applied20190806A18.579.693.254.496.445.20
GDGeneral Dyna20190806A6.403.603.814.00-0.21-0.40
GDATGoldman Sach20190806ETF12.9319.7020.6620.43-0.96-0.73
GDDYGoDaddy Inc20190806A5.673.491.341.842.151.65
GDENGolden Enter20190806A68.6746.4631.7931.4614.6615.00
GDMAGadsden Dyna20190806ETF25.422.916.496.49-3.59-3.59
GDNAGoldman Sach20190806ETF12.6913.1539.0932.77-25.94-19.62
GDOTGreen Dot Co20190806A12.637.131.071.736.065.41
GDPGoodrich Pet20190806A442.77259.17225.77239.9033.3919.27
GDVDPrincipal Ac20190806ETF508.79210.77210.77210.770.000.00
GDXVanEck Vecto20190806ETF3.505.471.842.603.652.88
GDXJVanEck Vecto20190806ETF2.492.500.290.112.212.39
GEGeneral Elec20190806A10.479.735.545.684.184.05
GECGreat Elm Ca20190806A383.26236.68212.52228.3424.178.34
GECCGreat Elm Ca20190806A98.5852.2438.2041.7514.0510.49
GEFGreif, Inc.20190806A25.169.222.223.007.006.22
GEFBGreif, Inc.20190806A98.0741.8833.8835.788.006.10
GELGenesis Ener20190806A26.1413.267.037.566.235.71
GEMGoldman Sach20190806ETF12.097.626.376.861.250.75
GENGenesis Heal20190806A130.61129.2817.3918.10111.89111.18
GENCGencor Indus20190806A114.9364.2955.7558.278.546.02
GENYPrincipal Mi20190806ETF193.7819.21-0.42-0.4219.6319.63
GEOThe GEO Grou20190806A11.318.635.014.903.623.73
GEOSGeospace Tec20190806A99.7742.3513.5213.4928.8228.85
GERNGeron Corp20190806A85.1173.8444.1144.1829.7229.66
GESGuess?, Inc.20190806A7.4010.515.976.144.544.37
GEVOGevo, Inc.20190806A105.4367.8031.3531.9036.4535.90
GFEDGuaranty Fed20190806A284.93224.39224.39224.390.000.00
GFFGriffon Corp20190806A29.6817.637.547.4210.0910.23
GFINGoldman Sach20190806ETF14.2313.865.237.738.626.12
GFNGeneral Fina20190806A170.18145.65123.52122.5022.1323.15
GGGGraco Inc20190806A10.195.151.752.033.393.12
GHGuardant Hea20190806A27.8915.495.877.369.628.14
GHCGRAHAM HOLDI20190806A34.0418.9311.6312.836.836.12
GHLGreenhill &20190806A23.9411.232.255.038.976.20
GHMGraham Corpo20190806A320.91172.51160.19163.3212.319.19
GHSIGuardion Hea20190806A322.60496.41483.96492.8412.453.58
GHYBGoldman Sach20190806ETF13.3311.0210.9510.870.070.15
GHYGiShares US &20190806ETF13.5214.2313.2713.010.961.22
GIBCGI Inc.20190806A6.295.231.351.703.883.53
GIFIGulf Island20190806A504.51174.18188.64194.15-14.46-19.97
GIGBGoldman Sach20190806ETF9.8211.8211.8411.84-0.02-0.02
GIGESoFi Gig Eco20190806ETF50.6732.3624.7625.077.607.29
GIGMGigaMedia Lt20190806A228.11250.62250.62250.620.000.00
GIISPDR S&P Glo20190806ETF18.4512.8513.1112.87-0.27-0.03
GIIIG-Iii Appare20190806A21.7111.402.122.899.288.51
GILGildan Activ20190806A5.093.250.060.633.202.63
GILDGilead Scien20190806A2.845.781.721.364.074.42
GILTGilat Satell20190806A102.4280.6077.6577.152.953.46
GISGeneral Mill20190806A3.043.440.380.433.053.01
GIXGigCapital2,20190806A57.2614.8517.8417.84-2.99-2.99
GKOSGlaukos Corp20190806A26.9910.486.386.714.103.77
GLADGladstone Ca20190806A29.2427.1620.3420.756.826.41
GLBSGlobus Marit20190806A114.3796.1685.3483.5010.8212.65
GLBYWisdomTree Y20190806ETF50.3837.6237.6237.620.000.00
GLBZGlen Burnie20190806A272.17273.90273.90273.900.000.00
GLDDGreat Lakes20190806A12.5313.49-3.27-2.4116.7615.90
GLDICredit Suiss20190806ETF60.09220.7677.8764.92142.89155.84
GLGTD Holdings,20190806A300.94209.07175.77172.8833.3036.19
GLIBAGCI Liberty,20190806A18.786.713.323.583.393.13
GLMDGalmed Pharm20190806A101.2862.9959.4860.103.502.89
GLNGGolar LNG Lt20190806A12.5110.33-9.16-8.9119.4919.24
GLOBGLOBANT S.A.20190806A31.5314.274.725.699.558.58
GLOGGASLOG LTD20190806A16.2214.682.056.5012.658.20
GLOPGASLOG PARTN20190806A21.9019.486.387.8313.0911.65
GLPGlobal Partn20190806A28.9316.802.148.7814.668.02
GLPIGaming and L20190806A8.3510.79-1.45-1.7412.2412.53
GLREGreenlight C20190806A45.2234.915.238.1829.6726.72
GLTGlatfelter20190806A23.5916.565.866.3210.7010.24
GLUUGlu Mobile I20190806A19.8715.36-6.16-0.0821.5215.43
GLWCorning Inco20190806A3.643.481.111.272.372.21
GLYCGlycoMimetic20190806A35.3730.2720.3421.799.938.48
GMGeneral Moto20190806A2.684.874.143.650.731.23
GMANGoldman Sach20190806ETF13.368.642.373.836.274.82
GMDAGamida Cell20190806A158.23158.3323.1822.63135.15135.70
GMEGameStop Cor20190806A27.3220.462.105.1418.3615.31
GMEDGLOBUS MEDIC20190806A11.1811.557.655.893.905.66
GMFSPDR S&P Eme20190806ETF48.5620.2420.1020.150.140.09
GMHIGores Metrop20190806A282.92
GMLPGolar LNG Pa20190806A21.2018.296.686.6111.6011.67
GMOGeneral Moly20190806A262.80234.63145.64157.7689.0475.13
GMOMCambria Glob20190806ETF23.2114.2813.0612.241.222.04
GMREGlobal Medic20190806A28.6317.515.857.0811.6610.43
GMSGMS Inc.20190806A19.8610.991.702.379.298.62
GNAFMicroSectors20190806ETN11.04
GNCGNC Holdings20190806A51.3033.9523.5624.3810.399.57
GNCAGenocea Bios20190806A154.1789.9072.4070.0517.4919.84
GNEGENIE ENERGY20190806A26.3239.64-5.68-4.7545.3244.39
GNKGENCO SHIPPI20190806A44.6623.626.626.4517.0017.17
GNLGlobal Net L20190806A7.155.420.770.924.644.50
GNLNGreenlane Ho20190806A67.7867.2945.4140.2421.8727.05
GNMAiShares GNMA20190806ETF8.444.313.113.141.201.17
GNMKGenMark Diag20190806A53.28110.2262.5160.3447.7149.88
GNOMGlobal X Gen20190806ETF27.949.8011.1910.96-1.39-1.16
GNPXGenprex, Inc20190806A588.64361.95345.01345.0116.9416.94
GNRSPDR S&P Glo20190806ETF15.417.796.937.280.860.51
GNRCGENERAC HOLD20190806A9.944.491.051.473.453.02
GNTXGentex Corp20190806A5.5320.69-1.29-0.3122.0021.00
GNTYGuaranty Ban20190806A140.1433.3833.4536.73-0.07-3.34
GNUSGenius Brand20190806A19.7379.9534.4922.7045.4657.25
GNWGenworth Fin20190806A26.2923.2810.9310.1012.3513.17
GOGrocery Outl20190806A39.0121.2613.8013.877.467.39
GOATVanEck Vecto20190806ETF58.439.075.179.073.900.00
GOAUUS Global GO20190806ETF45.9332.0726.8526.805.215.26
GOEXGlobal X Gol20190806ETF142.49114.9598.3498.3416.6016.60
GOGLGolden Ocean20190806A21.1618.005.226.4812.7811.54
GOGOGogo Inc.20190806A27.8029.043.402.6725.6526.37
GOLDBarrick Gold20190806A5.715.580.681.434.914.15
GOLFAcushnet Hol20190806A27.0814.385.827.198.577.19
GOODGladstone Co20190806A25.1118.9011.5111.457.397.45
GOOGAlphabet Inc20190806A6.643.481.822.261.661.21
GOOGLAlphabet Inc20190806A6.994.382.642.371.742.02
GOOSCanada Goose20190806A10.209.363.923.735.435.62
GOROGold Resourc20190806A27.7723.1710.5310.1412.6513.03
GOSSGossamer Bio20190806A85.4278.606.48-2.2472.1180.83
GOVTiShares U.S.20190806ETF3.822.732.582.450.150.27
GPAQGordon Point20190806A11.8028.3027.7327.730.570.57
GPCGenuine Part20190806A6.304.132.052.202.081.92
GPIGroup 1 Auto20190806A38.1021.096.688.3214.4112.77
GPKGraphic Pack20190806A6.995.340.731.294.614.05
GPLGreat Panthe20190806A44.6953.5817.6823.4735.8930.11
GPMTGranite Poin20190806A10.704.44-1.08-0.385.534.82
GPNGlobal Payme20190806A5.192.760.380.882.381.88
GPORGulfport Ene20190806A33.2827.009.0912.7717.8814.17
GPREGreen Plains20190806A20.8954.4224.9826.3929.4528.02
GPRKGEOPARK LIMI20190806A33.8719.296.819.2212.4810.19
GPROGoPro, Inc.20190806A23.9020.424.997.6515.4312.77
GPSThe Gap, Inc20190806A6.305.990.590.815.405.19
GPXGP Strategie20190806A95.7540.9330.9032.2510.048.68
GQREFlexShares G20190806ETF10.405.695.475.350.220.34
GRAW.R. Grace &20190806A10.704.640.881.433.773.21
GRAFGraf Industr20190806A31.02
GRBKGreen Brick20190806A62.76115.04-11.46-10.64126.51125.68
GRCThe Gorman-R20190806A77.7239.1831.2232.617.976.58
GREKGlobal X MSC20190806ETF12.008.628.8010.03-0.18-1.41
GRESIQ ARB Globa20190806ETF19.7925.2923.0423.042.262.26
GRIDFirst Trust20190806ETF48.2319.3410.5710.578.778.78
GRIFGriffin Indu20190806A525.96147.14125.91140.7721.246.37
GRINGrindrod Shi20190806A323.16135.48-360.98-360.98496.46496.46
GRMNGarmin Ltd20190806A4.082.770.530.772.242.00
GRNBVanEck Vecto20190806ETF24.0717.0617.0717.06-0.010.00
GRNQGreenpro Cap20190806A1311.02803.39803.39803.390.000.00
GROWUS Global In20190806A312.36147.25132.57130.7914.6816.46
GRPNGroupon, Inc20190806A35.0532.2016.2816.9015.9215.31
GRTSGritstone On20190806A138.3775.9641.1351.8134.8324.15
GRUAB Svensk Ek20190806ETN285.17
GRUBGRUBHUB INC.20190806A6.586.694.134.442.562.25
GSGoldman Sach20190806A4.733.240.761.392.481.85
GSATGlobalstar,20190806A147.66101.9274.7776.0227.1825.99
GSBGlobalSCAPE,20190806A45.5432.2720.7823.0611.619.33
GSBCGreat Southe20190806A114.9847.5739.3240.798.256.78
GSCGS Connect S20190806ETN79.5965.0664.4064.400.660.66
GSEUGoldman Sach20190806ETF26.5925.5335.3526.07-9.81-0.54
GSEWGoldman Sach20190806ETF14.677.082.312.944.774.14
GSHDGoosehead In20190806A65.7031.4918.2220.2313.2611.26
GSIEGoldman Sach20190806ETF22.0214.1513.0413.251.110.90
GSITGSI Technolo20190806A59.2540.689.5110.2331.1730.45
GSJYGoldman Sach20190806ETF19.869.90-1.67-4.4611.5714.36
GSKYGreenSky, In20190806A26.9325.744.228.1721.5217.57
GSLGlobal Ship20190806A107.5865.93-37.47-33.74103.4099.67
GSLCGoldman Sach20190806ETF2.681.130.610.640.530.50
GSMFerroglobe P20190806A78.3390.72-17.69-21.17108.41111.89
GSPBarclays Ban20190806ETN20.1810.3911.5911.28-1.21-0.90
GSSGolden Star20190806A30.0727.584.717.7922.8719.81
GSSCGS ActiveBet20190806ETF20.5013.269.038.694.224.57
GSSTGoldman Sach20190806ETF4.285.965.965.960.000.00
GSUMGridsum Hold20190806A163.64108.7194.94102.9113.775.79
GSVGold Standar20190806A104.40106.1976.6474.1329.5532.06
GSYInvesco Ultr20190806ETF1.981.301.301.300.000.00
GTGoodyear Tir20190806A8.5712.670.791.2311.8811.46
GTEGran Tierra20190806A68.9859.3217.3010.8942.0148.39
GTESGates Indust20190806A27.7212.765.116.507.656.27
GTHXG1 Therapeut20190806A51.9028.399.9310.6218.4617.77
GTIMGood Times R20190806A217.01114.68126.43127.08-11.75-12.39
GTIPGoldman Sach20190806ETF5.814.354.154.130.200.22
GTLSChart Indust20190806A27.5313.596.086.697.506.90
GTNGray Televis20190806A13.177.422.343.265.084.17
GTNAGray Televis20190806A449.17253.2593.1593.15160.10160.10
GTOInvesco Tota20190806ETF20.055.735.065.180.670.55
GTSTriple-S Man20190806A55.2228.2712.5416.1715.7312.51
GTTGTT Communic20190806A37.0013.908.698.445.215.46
GTXGarrett Moti20190806A22.1712.373.103.209.269.17
GTYGetty Realty20190806A30.3713.872.672.6811.2011.19
GTYHGTY Technolo20190806A221.75117.5734.4542.1383.1275.44
GUDBSage ESG Int20190806ETF16.1113.332.245.9411.107.40
GULFWisdomTree20190806ETF273.12161.46161.03161.030.430.43
GUNRFlexShares G20190806ETF4.892.512.762.18-0.250.32
GUREGulf Resourc20190806A370.32199.00179.90179.9019.1019.10
GURUGlobal X Gur20190806ETF15.0810.5610.089.880.490.68
GUSHDirexion Dai20190806ETF29.3026.0918.0519.938.046.16
GVGoldfield Co20190806A72.3953.7146.6550.557.063.17
GVAGranite Cons20190806A17.399.753.714.026.045.73
GVALCambria Glob20190806ETF28.9822.8723.3428.37-0.46-5.50
GVIiShares Inte20190806ETF3.433.713.743.78-0.03-0.07
GVIPGoldman Sach20190806ETF14.5333.1312.1330.3321.002.80
GVPGSE Systems,20190806A789.02275.94234.22228.2641.7247.69
GWBGreat Wester20190806A14.775.621.972.563.643.06
GWGHGWG Holdings20190806A421.50378.39379.40379.40-1.01-1.01
GWREGUIDEWIRE SO20190806A10.804.600.941.763.662.84
GWRSGlobal Water20190806A83.8972.7331.8133.6640.9239.07
GWWW.W. Grainge20190806A11.975.061.131.383.943.69
GWXSPDR S&P Int20190806ETF40.1223.3022.7122.750.580.55
GXCSPDR S&P Chi20190806ETF10.6417.4018.8618.04-1.46-0.63
GXFGlobal X FTS20190806ETF129.4993.0988.9788.974.124.12
GXGGlobal X MSC20190806ETF64.1223.319.089.1514.2314.15
GXGXGX Acquisito20190806A2288.08
GYLDArrow Dow Jo20190806ETF50.8625.500.64-0.5224.8626.02
GYROGyrodyne, LL20190806A405.33
HHyatt Hotels20190806A11.625.401.652.333.753.07
HAHawaiian Hol20190806A14.1413.494.293.799.209.70
HACKETFMG Prime20190806ETF13.807.798.828.91-1.03-1.12
HAEHaemonetics20190806A30.0517.616.128.4711.499.14
HAFCHanmi Financ20190806A43.8623.788.339.4815.4514.30
HAILSPDR S&P Ken20190806ETF42.0561.4759.4359.432.032.03
HAINHain Celesti20190806A11.9811.864.374.537.497.33
HALHalliburton20190806A5.124.830.791.694.033.14
HALLHallmark Fin20190806A72.1740.4416.6516.9723.8023.48
HALOHalozyme The20190806A20.205.14-0.482.915.622.22
HAPVanEck Vecto20190806ETF22.7925.9825.9825.980.000.00
HARPHarpoon Ther20190806A415.16129.0775.6979.6053.3849.46
HASHasbro, Inc.20190806A7.645.950.910.845.045.12
HASIHANNON ARMST20190806A15.066.228.619.59-2.39-3.37
HAUDiShares Curr20190806ETF38.9249.1749.1749.170.000.00
HAUZXtrackers In20190806ETF27.1547.8148.2447.42-0.440.39
HAWXiShares Curr20190806ETF20.7216.1416.0916.090.050.05
HAYNHaynes Inter20190806A71.9129.9414.7115.5215.2314.42
HBANHuntington B20190806A7.849.784.854.894.944.91
HBBHamilton Bea20190806A130.7575.1840.2445.6434.9429.54
HBCPHome Bancorp20190806A201.5655.2924.6630.7630.6224.53
HBIHanesbrands,20190806A6.8810.347.457.732.902.63
HBIOHarvard Bios20190806A71.7162.2675.7953.41-13.528.84
HBMHudbay Miner20190806A28.1923.786.429.3817.3214.38
HBMDHoward Banco20190806A172.71126.27116.81118.279.468.00
HBNCHorizon Banc20190806A36.6819.9113.6114.486.305.43
HBPHuttig Build20190806A925.17460.54482.50475.32-21.96-14.78
HCAHCA Healthca20190806A8.755.450.390.195.065.26
HCACHennessy Cap20190806A39.7620.8120.1320.610.680.20
HCAPHarvest Capi20190806A68.9066.4077.6277.62-11.22-11.22
HCATHealth Catal20190806A65.1332.8020.0622.8812.749.93
HCCWarrior Met20190806A15.027.802.201.935.605.87
HCCHHL Acquisiti20190806A148.44
HCCIHeritage-Cry20190806A83.0635.5037.6919.51-2.1916.00
HCFTHunt Compani20190806A70.0930.1330.5030.50-0.37-0.37
HCHCHC2 Holdings20190806A69.9735.5115.0218.4220.4917.09
HCIHCI Group, I20190806A73.7044.7428.6430.9016.1013.84
HCKTHackett Grou20190806A45.6619.616.396.9713.2212.64
HCRHi-Crush Inc20190806A56.4745.4942.3442.623.142.86
HCSGHealthcare S20190806A14.628.716.165.962.552.75
HDHome Depot,20190806A4.033.160.901.082.262.08
HDAWXtrackers MS20190806ETF39.9223.7322.5323.731.200.00
HDEFXtrackers MS20190806ETF29.0027.306.795.9620.5121.33
HDGProShares He20190806ETF41.5963.1855.8887.777.30-24.60
HDGEAdvisorShare20190806ETF19.5022.7920.9919.771.863.07
HDMVFirst Trust20190806ETF27.6814.7415.6714.53-0.940.21
HDSHD Supply Ho20190806A4.5631.451.732.3329.7229.13
HDSNHudson Techn20190806A215.82160.6060.00101.91100.6058.69
HDViShares Core20190806ETF2.303.691.66-1.202.034.89
HEHawaiian Ele20190806A8.295.111.582.133.542.98
HEARTurtle Beach20190806A45.8637.5624.5325.5013.0312.06
HEBTHebron Techn20190806A331.62184.21155.71169.4428.5114.77
HECOStrategy Sha20190806ETF19.9914.0614.1214.12-0.06-0.05
HEDJWisdomTree E20190806ETF1.711.710.150.401.561.31
HEEMiShares Curr20190806ETF16.1512.3512.6212.53-0.28-0.18
HEESH&E Equipmen20190806A29.7820.256.197.2114.0613.03
HEFAiShares Curr20190806ETF3.643.182.062.861.120.32
HEIHEICO Corpor20190806A12.547.023.213.693.813.33
HEIAHEICO CORP C20190806A16.538.684.615.384.073.30
HELEHelen Of Tro20190806A29.0213.376.678.476.704.90
HEPHolly Energy20190806A23.3210.970.053.8410.927.13
HEPAHepion Pharm20190806A129.89107.0156.1554.9150.8652.10
HERDPacer Cash C20190806ETF30.2223.0530.2730.27-7.23-7.23
HESHess Corpora20190806A5.659.932.462.497.497.46
HESMHess Midstre20190806A49.6418.4612.7512.525.715.94
HEWCiShares Curr20190806ETF25.778.366.446.711.911.64
HEWGiShares Curr20190806ETF5.293.27-0.800.164.073.11
HEWIiShares Curr20190806ETF97.315.195.195.190.000.00
HEWJiShares Curr20190806ETF3.573.341.732.431.610.91
HEWLiShares Curr20190806ETF14.803.073.073.070.000.00
HEWPiShares Curr20190806ETF9.6858.9058.9058.900.000.00
HEWUiShares Curr20190806ETF17.369.2313.368.83-4.140.39
HEWWiShares Curr20190806ETF23.6614.747.797.646.967.10
HEWYiShares Curr20190806ETF28.051.311.311.310.000.00
HEXOHEXO Corp.20190806A23.0220.7710.0310.9310.749.83
HEZUiShares Curr20190806ETF3.503.630.891.742.741.89
HFCHOLLYFRONTIE20190806A9.843.531.281.732.251.80
HFFGHF Foods Gro20190806A288.45201.67132.59138.7969.0762.88
HFWAHeritage Fin20190806A19.828.563.743.574.824.98
HFXEIQ 50 Percen20190806ETF62.5634.5834.5834.580.000.00
HFXIIQ 50 Percen20190806ETF18.2925.0616.2724.208.780.86
HFXJIQ 50 Percen20190806ETF33.17110.2852.59110.2857.690.00
HGSHChina HGS Re20190806A1050.17364.42364.42364.420.000.00
HGVHilton Grand20190806A8.518.020.551.237.476.79
HHCThe Howard H20190806A26.0310.642.964.337.676.31
HHHHWealthbridge20190806A69.5569.4269.4269.420.000.00
HHSHarte-Hanks,20190806A216.87135.66135.66135.660.000.00
HHTHuitao Techn20190806A218.64183.08168.31168.0614.7615.02
HIHillenbrand,20190806A13.628.553.434.905.113.65
HIBBHibbett Spor20190806A16.8413.498.176.955.346.55
HIGThe Hartford20190806A2.456.41-0.67-0.067.096.48
HIHOHighway Hold20190806A703.16497.00371.67371.67125.33125.33
HIIHuntington I20190806A15.177.601.722.655.884.95
HILHill Interna20190806A118.3492.6575.1082.0317.5510.62
HIPSGraniteShare20190806ETF66.4454.0354.0854.03-0.050.00
HIWHighwoods Pr20190806A10.725.000.561.104.433.90
HJLIHancock Jaff20190806A358.85269.62191.68178.9077.9490.72
HJPXiShares Curr20190806ETF34.1934.6634.6534.660.000.00
HLHecla Mining20190806A50.7941.8218.5521.0723.0920.58
HLALWahed FTSE U20190806ETF9.3442.9342.3243.070.61-0.13
HLFHerbalife Nu20190806A6.143.910.280.803.643.11
HLIHoulihan Lok20190806A13.356.522.772.953.753.57
HLIOHelios Techn20190806A129.7747.4831.0235.7916.4611.69
HLITHarmonic Inc20190806A18.6915.593.051.7912.5413.80
HLNEHamilton Lan20190806A104.6847.9210.8820.6037.0427.32
HLTHilton World20190806A4.814.631.232.263.402.37
HLXHelix Energy20190806A15.7110.432.393.448.046.99
HMHCHoughton Mif20190806A26.9719.045.155.6213.8913.43
HMLPHOEGH LNG PA20190806A28.2620.2516.5113.373.746.88
HMNHorace Mann20190806A54.4316.096.419.949.686.15
HMNFHMN Financia20190806A718.29445.78445.78445.780.000.00
HMOPHartford Mun20190806ETF11.813.193.353.35-0.16-0.16
HMSTHomeStreet,20190806A40.3629.446.317.7323.1321.71
HMSYHMS Holdings20190806A13.928.58-1.34-0.299.928.87
HMTVHemisphere M20190806A43.4426.1619.0621.317.104.84
HNDLStrategy Sha20190806ETF35.8327.6527.3727.370.280.28
HNGRHanger Inc.20190806A39.7020.3916.5617.173.833.22
HNIHNI Corporat20190806A20.628.962.963.226.005.75
HNNAHennessy Adv20190806A166.3386.4184.7484.741.671.67
HNRGHallador Ene20190806A155.7797.6565.9164.6731.7432.98
HOFTHooker Furni20190806A55.5138.78-0.688.4139.4730.37
HOGHarley-David20190806A5.934.761.302.053.462.71
HOLDAdvisorShare20190806ETF8.162.792.792.790.000.00
HOLIHollsys Auto20190806A22.0613.095.264.757.838.34
HOLXHologic Inc20190806A5.0213.262.283.8311.059.45
HOMBHome BancSha20190806A11.4618.736.0016.1912.752.54
HOMEAt Home Grou20190806A19.8916.094.046.6612.059.42
HOMZHoya Capital20190806ETF25.8422.6621.8222.520.830.13
HONHoneywell In20190806A3.531.680.180.481.491.20
HONEHarborOne Ba20190806A29.2993.059.769.6283.2883.43
HOOKHOOKIPA Phar20190806A209.7891.2253.5356.3537.6934.87
HOPEHope Bancorp20190806A8.7013.722.462.6111.2611.11
HOTHHoth Therape20190806A817.75293.16157.18157.18135.98135.98
HOVHovnanian En20190806A73.4945.94-14.427.9660.3938.01
HPHelmerich &20190806A9.1011.553.253.688.317.88
HPEHewlett Pack20190806A8.077.785.275.252.522.54
HPPHudson Pacif20190806A6.293.04-0.340.333.382.72
HPQHP Inc.20190806A5.385.472.422.603.062.88
HPRHighPoint Re20190806A113.1093.6452.0758.6041.6020.87
HQYHealthEquity20190806A19.7718.6313.5814.345.064.30
HRHealthcare R20190806A8.486.170.911.335.264.85
HRBH&R Block, I20190806A4.104.110.981.223.132.89
HRCHILL-ROM HOL20190806A12.998.354.825.233.523.12
HRIHerc Holding20190806A26.8612.955.636.517.336.44
HRLHormel Foods20190806A3.792.820.430.642.392.18
HROWHarrow Healt20190806A67.6641.9941.8529.940.1412.05
HRTGHERITAGE INS20190806A19.439.403.834.025.575.38
HRTXHeron Therap20190806A17.3714.175.636.028.548.15
HRZNHorizon Tech20190806A24.0632.8812.8615.9820.0116.89
HSCHarsco Corpo20190806A14.386.242.072.634.183.61
HSCZiShares Curr20190806ETF28.1527.7227.7227.720.000.00
HSDTHelius Medic20190806A130.6273.2333.7333.4139.5039.82
HSICHenry Schein20190806A9.8310.111.04-0.489.0710.59
HSIIHeidrick & S20190806A40.5023.328.359.2614.9714.06
HSKAHeska Corp20190806A106.4756.5434.4837.0822.0319.43
HSONHudson Globa20190806A679.68309.14-8.71-8.71317.85317.85
HSPXGlobal X S&P20190806ETF37.5310.499.629.900.870.59
HSRTHartford Sho20190806ETF21.4513.509.349.344.164.16
HSTHost Hotels20190806A6.115.321.631.403.703.89
HSTMHealthStream20190806A24.4018.533.013.3715.5215.16
HSYThe Hershey20190806A4.782.771.121.381.661.39
HTHersha Hospi20190806A13.9610.904.004.776.906.15
HTAHEALTHCARE T20190806A4.245.332.482.582.862.76
HTABHartford Sch20190806ETF40.63
HTBIHomeTrust Ba20190806A71.2238.6323.6228.4015.0110.23
HTBKHeritage Com20190806A20.4414.169.619.104.555.06
HTBXHeat Biologi20190806A279.25180.57129.72136.3150.8544.25
HTECROBO Global20190806ETF63.2115.1215.1215.120.000.00
HTGCHercules Cap20190806A8.786.391.852.884.513.49
HTGMHTG Molecula20190806A118.72118.8495.3892.2223.4726.63
HTHHILLTOP HOLD20190806A11.516.276.797.54-0.51-1.27
HTLDHeartland Ex20190806A15.498.10-1.222.659.325.45
HTLFHeartland Fi20190806A37.9114.434.835.319.609.12
HTRBHartford Tot20190806ETF403.42407.54407.54407.540.000.00
HTUSHull Tactica20190806ETF42.6818.4216.3115.652.112.77
HTZHertz Global20190806A8.377.573.373.314.214.25
HUBBHubbell Inco20190806A21.158.433.733.894.704.54
HUBGHUB Group In20190806A27.6315.7911.6411.764.154.03
HUBSHUBSPOT, INC20190806A21.548.395.835.102.563.29
HUDHudson Ltd.20190806A40.5421.3211.5012.779.818.55
HUMHumana Inc.20190806A9.026.664.224.602.432.06
HUNHuntsman Cor20190806A6.0610.501.652.308.908.22
HURCHurco Cos In20190806A101.9449.1745.4844.593.694.59
HURNHuron Consul20190806A59.8725.3512.0313.4713.3311.89
HUSAHouston Amer20190806A94.4782.8842.1942.7740.6940.11
HUSEStrategy Sha20190806ETF18.4414.3310.0110.014.324.32
HUSVFirst Trust20190806ETF11.917.567.747.82-0.17-0.25
HVBCHV Bancorp,20190806A267.00268.16267.74267.740.420.42
HVTHaverty Furn20190806A22.758.793.283.875.514.92
HVTAHaverty Furn20190806A426.58
HWBKHawthorn Ban20190806A203.85169.39169.26169.390.130.00
HWCHancock Whit20190806A20.8219.165.1210.5614.048.61
HWCCHouston Wire20190806A198.58128.47123.59119.254.889.22
HWKNHawkins Inc20190806A98.5794.6362.1175.4931.7918.41
HXLHexcel Corpo20190806A13.537.013.063.403.953.62
HYHYSTER-YALE20190806A54.1824.4815.7917.088.697.40
HYACHaymaker Acq20190806A141.7077.0077.0077.000.000.00
HYDVanEck Vecto20190806ETF2.081.541.221.200.320.34
HYDBiShares Edge20190806ETF15.0310.5110.9411.18-0.43-0.67
HYDWXtrackers Lo20190806ETF7.772.481.932.480.540.00
HYEMVanEck Vecto20190806ETF33.6514.7114.5014.770.21-0.06
HYGiShares iBox20190806ETF1.172.482.062.160.430.33
HYGHiShares Inte20190806ETF7.474.594.083.810.510.78
HYGVFlexShares H20190806ETF15.133.542.082.511.451.02
HYHGProShares Hi20190806ETF31.3319.0615.1115.113.953.95
HYIHXtrackers Hi20190806ETF73.8940.9740.9740.970.000.00
HYLBXtrackers US20190806ETF2.612.141.260.890.881.25
HYLDHigh Yield E20190806ETF34.9620.8817.6217.773.263.11
HYLSFirst Trust20190806