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 Avg20190807A9.246.632.623.164.043.50
ETF_AvgVW ETF Avg20190807ETF2.236.385.055.131.341.26
ETN_AvgVW ETN Avg20190807ETN19.6413.877.317.866.576.02
AAgilent Tech20190807A4.832.872.021.580.851.29
AAAlcoa Corpor20190807A7.605.652.321.943.333.71
AAAUPerth Mint P20190807ETF6.847.686.127.341.570.35
AADRAdvisorShare20190807ETF46.0320.62-28.61-28.7549.2349.36
AALAmerican Air20190807A4.213.721.130.592.593.14
AAMCAltisource A20190807A1365.35443.81309.73336.79134.08107.02
AAMEAtlantic Ame20190807A427.67170.13148.13148.1322.0022.00
AANAaron's, Inc20190807A10.555.151.201.613.953.54
AAOIApplied Opto20190807A27.3822.6114.4515.168.157.44
AAONAaon Inc20190807A37.6915.263.744.5511.5210.71
AAPADVANCE AUTO20190807A7.233.56-0.150.353.713.21
AAPLApple Inc.20190807A1.251.13-0.27-0.191.401.32
AATAMERICAN ASS20190807A15.828.352.903.665.454.69
AAUAlmaden Mine20190807A96.52103.0555.0669.7147.9933.33
AAWWAtlas Air Wo20190807A31.6435.9719.3421.1216.6414.86
AAXJiShares MSCI20190807ETF1.621.480.460.501.020.98
AAXNAxon Enterpr20190807A13.206.713.764.302.952.42
ABAllianceBern20190807A25.1220.3016.7213.203.577.10
ABBVABBVIE INC.20190807A2.504.111.292.412.811.70
ABCAmerisourceB20190807A7.713.870.781.113.082.76
ABCBAmeris Banco20190807A15.5712.196.307.755.894.44
ABEOAbeona Thera20190807A51.0537.4250.0052.17-12.58-14.75
ABGAsbury Autom20190807A32.5013.224.367.698.865.54
ABIOARCA biophar20190807A259.55175.65140.53132.4135.1143.23
ABMABM Industri20190807A17.586.481.531.574.954.91
ABMDAbiomed Inc20190807A15.989.232.793.016.446.21
ABRArbor Realty20190807A8.276.882.182.194.704.69
ABTAbbott Labor20190807A4.003.492.001.831.491.67
ABTXAllegiance B20190807A41.3134.1024.3425.579.768.53
ABUSArbutus Biop20190807A156.6692.0763.7968.2628.2823.81
ACAssociated C20190807A273.31249.83228.11229.2121.7220.62
ACAArcosa, Inc.20190807A38.0113.58-3.48-0.4917.0614.07
ACADAcadia Pharm20190807A13.5611.224.131.317.099.91
ACBAurora Canna20190807A15.2216.9915.8112.561.194.43
ACBIAtlantic Cap20190807A18.2936.813.813.7433.0033.07
ACCAmerican Cam20190807A8.758.595.595.603.003.00
ACCOAcco Brands20190807A13.1813.384.826.368.567.02
ACERAcer Therape20190807A193.33123.1894.0794.1929.1128.98
ACESALPS Clean E20190807ETF27.1248.6146.0455.852.57-7.24
ACGLArch Capital20190807A5.744.360.830.813.533.55
ACHCAcadia Healt20190807A16.5919.797.848.7011.9511.10
ACHVAchieve Life20190807A205.62147.2084.0569.7363.1577.47
ACIAAcacia Commu20190807A5.442.821.861.370.961.45
ACIOAptus Collar20190807ETF68.3435.2934.5335.020.770.28
ACIUAC Immune SA20190807A92.7256.6144.2043.2912.4213.33
ACIWACI Worldwid20190807A12.629.8510.724.85-0.875.00
ACLSAxcelis Tech20190807A51.7026.64-20.01-19.1646.6545.79
ACMAecom20190807A7.814.480.360.864.133.62
ACMRACM Research20190807A109.75112.9870.5576.1942.4336.79
ACNAccenture PL20190807A5.012.861.141.241.721.61
ACNBACNB Corp20190807A148.7689.2176.8489.2112.360.00
ACORAcorda Thera20190807A45.2632.7417.1916.8415.5515.90
ACREAres Commerc20190807A14.548.232.593.675.644.56
ACRSAclaris Ther20190807A99.03103.3264.9667.2338.3836.12
ACRXAcelRx Pharm20190807A46.5045.0014.1015.3830.9129.62
ACSGXtrackers MS20190807ETF32.82
ACSIAmerican Cus20190807ETF12.6925.9133.1327.19-7.23-1.28
ACSTAcasti Pharm20190807A62.2066.2824.4045.7241.8820.55
ACTAdvisorShare20190807ETF19.6647.9447.8447.450.110.50
ACTGAcacia Resea20190807A57.8683.6574.8170.628.8413.02
ACUAcme United20190807A305.72176.16149.68148.0326.4928.13
ACWFiShares Edge20190807ETF22.9411.7114.289.52-2.572.19
ACWIiShares MSCI20190807ETF1.431.530.050.061.491.48
ACWViShares Edge20190807ETF5.692.141.662.270.48-0.12
ACWXiShares MSCI20190807ETF2.293.472.332.491.140.98
ACYAeroCentury20190807A761.86284.05211.00274.2473.059.81
ADBEAdobe Inc.20190807A6.955.412.854.132.551.28
ADCAgree Realty20190807A13.196.681.312.065.374.62
ADESAdvanced Emi20190807A40.2040.788.0013.3032.7827.47
ADIAnalog Devic20190807A6.508.184.826.543.361.64
ADILAdial Pharma20190807A415.63248.15216.16233.3731.9914.79
ADMArcher Danie20190807A3.182.620.670.761.961.86
ADMAADMA Biologi20190807A53.5430.1810.3212.3419.8717.85
ADMPAdamis Pharm20190807A68.3951.9243.9547.157.974.78
ADMSAdamas Pharm20190807A33.6519.8511.9912.347.867.51
ADNTAdient plc O20190807A17.3011.683.425.528.256.15
ADPAutomatic Da20190807A6.086.712.082.514.634.19
ADPTAdaptive Bio20190807A48.9023.6714.7518.318.925.36
ADREInvesco BLDR20190807ETF29.948.7410.5710.83-1.83-2.10
ADROAduro Biotec20190807A93.6797.6155.7761.8941.8335.71
ADSAlliance Dat20190807A8.6616.1415.0014.701.151.44
ADSKAutodesk Inc20190807A7.436.390.870.965.515.43
ADSWAdvanced Dis20190807A3.162.633.402.01-0.780.61
ADTADT Inc.20190807A21.8415.573.8710.0411.705.52
ADTNAdtran Inc20190807A23.6815.956.0110.879.945.08
ADUSAddus HomeCa20190807A53.5247.2720.7525.5526.5321.73
ADVMAdverum Biot20190807A33.7418.468.149.7810.338.68
ADXSAdvaxis, Inc20190807A94.74129.41110.94113.7018.4615.71
AEAdams Resour20190807A148.5286.8581.9581.894.914.97
AEEAmeren Corpo20190807A4.572.380.070.712.311.67
AEGNAegion Corp20190807A39.6816.8021.6023.34-4.80-6.55
AEHRAehr Test Sy20190807A358.83467.33406.55441.0760.7826.26
AEISAdvanced Ene20190807A23.5513.032.994.1010.058.94
AELAmerican Equ20190807A14.926.93-0.170.837.116.10
AEMAgnico Eagle20190807A4.403.860.871.492.992.36
AEMDAETHLON MEDI20190807A241.29292.62264.04260.9728.5731.65
AEOAmerican Eag20190807A6.685.55-0.090.395.645.15
AEPAmerican Ele20190807A4.542.572.192.160.370.41
AERAercap Holdi20190807A11.047.56-1.18-0.848.748.40
AERIAerie Pharma20190807A27.9613.435.276.228.167.22
AESAES Corporat20190807A6.638.304.615.073.693.23
AEYADDvantage T20190807A296.81171.42144.71168.9826.712.43
AEYEAudioEye, In20190807A272.8267.1462.6964.414.452.73
AEZSAeterna Zent20190807A165.05125.5084.0985.2341.4140.27
AFCAllied Capit20190807A20.4326.5727.2026.88-0.63-0.32
AFGAmerican Fin20190807A26.519.531.952.967.586.57
AFHAtlas Financ20190807A115.14112.9040.2046.4672.7066.44
AFIArmstrong Fl20190807A41.3415.528.996.806.538.72
AFIFAnfield Univ20190807ETF21.8620.4920.4920.490.000.00
AFINAmerican Fin20190807A33.1123.587.287.7716.3015.82
AFKVanEck Vecto20190807ETF48.2637.3914.5623.8722.8313.52
AFLAflac Inc.20190807A2.513.161.581.691.581.47
AFMDAffimed N.V.20190807A60.8852.2920.0224.3932.2727.90
AFTYPacer CSOP F20190807ETF28.2021.8423.8721.86-2.03-0.02
AFYAAfya Limited20190807A143.3458.0046.9149.9211.088.08
AGFIRST MAJEST20190807A10.878.710.921.637.797.09
AGCOAGCO Corpora20190807A10.638.512.994.075.524.44
AGEAgeX Therape20190807A198.04183.6397.51173.7286.129.91
AGENAgenus Inc.20190807A48.5143.825.7013.2838.1830.60
AGFSAgroFresh So20190807A136.3899.0630.6441.7568.4257.31
AGGiShares Core20190807ETF0.890.740.370.430.370.30
AGGPIQ Enhanced20190807ETF14.1119.5114.8416.154.673.36
AGGYWisdomTree Y20190807ETF6.813.713.623.590.090.12
AGIAlamos Gold20190807A13.8612.053.754.688.307.37
AGIOAgios Pharma20190807A29.7412.43-0.733.2313.169.20
AGLEAeglea BioTh20190807A59.3262.1749.4357.4312.744.75
AGMFederal Agri20190807A106.1660.0553.5954.636.475.42
AGMAFederal Agri20190807A332.78149.782.812.81146.97146.97
AGMHAGM Group Ho20190807A1228.69589.01554.21564.5334.8124.49
AGNAllergan plc20190807A3.253.792.442.841.350.95
AGNCAGNC Investm20190807A5.994.700.210.594.494.11
AGNDWisdomTree T20190807ETF32.8053.1841.5342.8011.6610.39
AGOAssured Guar20190807A8.705.591.532.194.063.40
AGRAvangrid, In20190807A9.403.961.511.792.452.17
AGROADECOAGRO S.20190807A23.8112.871.440.4811.4312.39
AGRXAgile Therap20190807A100.81101.8553.6460.0548.2141.80
AGSPlayAGS, Inc20190807A47.3017.376.516.0110.8711.36
AGTiShares MSCI20190807ETF30.1527.5327.7227.59-0.20-0.06
AGTCApplied Gene20190807A126.61175.5628.6336.14146.93139.42
AGXArgan, Inc20190807A40.0719.5010.5612.058.937.44
AGYSAgilysys, In20190807A23.2031.4912.5312.0718.9619.42
AGZiShares Agen20190807ETF2.831.611.000.720.610.89
AGZDWisdomTree T20190807ETF17.7710.582.762.767.827.82
AHCA.H. Belo Co20190807A131.3443.2139.2640.033.953.18
AHHArmada Hoffl20190807A15.988.240.770.947.477.30
AHPIAllied Healt20190807A1292.31576.86576.86576.860.000.00
AHTAshford Hosp20190807A35.6831.4912.2311.4119.2520.08
AIArlington As20190807A18.1415.324.977.8210.357.50
AIAiShares Asia20190807ETF18.4510.889.089.361.811.52
AIEQAI Powered E20190807ETF39.9917.4120.0820.11-2.67-2.69
AIGAmerican Int20190807A3.905.032.412.372.622.66
AIHSSenmiao Tech20190807A226.82119.3374.1579.7245.1839.61
AIIQAI Powered I20190807ETF67.8442.7139.0239.023.693.69
AIMCAltra Indust20190807A17.7412.583.575.059.027.53
AIMTAimmune Ther20190807A16.7316.315.123.9411.1812.36
AINAlbany Inter20190807A33.8912.263.734.348.537.92
AINVApollo Inves20190807A17.0010.885.517.535.383.35
AIQGlobal X Fut20190807ETF48.4237.2536.1736.081.091.18
AIRAAR Corp.20190807A24.027.541.792.375.755.22
AIRGAirgain, Inc20190807A87.2869.5026.0127.8843.4941.63
AIRIAir Industri20190807A339.16170.92166.20166.204.724.72
AIRRFirst Trust20190807ETF19.1117.013.229.0513.797.96
AIRTAir T Inc20190807A465.23507.66507.66507.660.000.00
AITApplied Indu20190807A26.519.024.074.694.954.34
AIVApartment In20190807A7.124.981.751.993.232.99
AIZAssurant, In20190807A14.767.021.602.265.424.76
AJGArthur J. Ga20190807A7.063.171.751.871.421.30
AJRDAerojet Rock20190807A13.295.482.323.063.172.43
AJXGreat Ajax C20190807A28.9025.8514.5613.4011.2912.44
AKAMAkamai Techn20190807A7.064.22-0.591.474.822.75
AKBAAkebia Thera20190807A29.9142.4818.0517.3324.4325.20
AKCAAkcea Therap20190807A84.0954.6021.6721.9832.9332.62
AKERAkers Biosci20190807A231.09219.29212.26211.807.037.49
AKGAsanko Gold20190807A55.0151.3425.8238.9425.5212.40
AKRAcadia Realt20190807A18.7410.893.805.247.095.65
AKROAkero Therap20190807A344.65181.22121.65131.9459.5749.28
AKRXAkorn, Inc.20190807A34.3538.6514.0817.2224.5821.44
AKTSAKOUSTIS TEC20190807A43.7639.6521.6423.8318.0115.82
ALAir Lease Co20190807A12.026.181.440.834.745.35
ALACAlberton Acq20190807A49.3849.3249.3249.320.000.00
ALBAlbemarle Co20190807A9.165.902.463.103.442.80
ALBOAlbireo Phar20190807A140.7981.8345.0544.0136.7837.82
ALCAlcon Inc. O20190807A8.163.551.581.441.982.13
ALCOAlico Inc20190807A260.58129.31119.31120.0510.009.26
ALDXAldeyra Ther20190807A56.0242.5321.1527.3021.3715.22
ALEALLETE, Inc.20190807A17.217.071.851.785.225.30
ALECAlector, Inc20190807A66.0954.1417.5621.0936.5833.05
ALEXAlexander &20190807A21.8511.272.512.878.778.40
ALFAAlphaClone A20190807ETF25.8219.3423.1818.86-3.840.48
ALGAlamo Group,20190807A84.9732.3512.566.9519.8025.40
ALGNAlign Techno20190807A9.9810.794.425.006.375.79
ALGRAllegro Merg20190807A11.7227.10-9.12-9.1236.2236.22
ALGTAllegiant Tr20190807A30.8313.357.397.715.965.64
ALIMAlimera Scie20190807A226.68172.4019.8023.53152.60148.87
ALJJALJ Regional20190807A518.54218.67160.40160.9758.2757.70
ALKAlaska Air G20190807A7.885.77-0.18-0.175.955.94
ALKSAlkermes Inc20190807A16.9622.481.641.0420.8421.45
ALLThe Allstate20190807A5.583.620.891.362.732.26
ALLEAllegion Pub20190807A8.614.760.461.384.303.38
ALLKAllakos Inc.20190807A33.8317.385.6110.1111.767.26
ALLOAllogene The20190807A97.0138.079.6016.6628.4721.41
ALLTAllot Ltd. O20190807A63.6258.0647.6147.5210.4510.54
ALLYAlly Financi20190807A3.412.930.610.802.332.13
ALNAAllena Pharm20190807A140.55220.64150.12101.3170.53119.34
ALNYAlnylam Phar20190807A28.3012.665.347.367.325.30
ALOAlio Gold In20190807A60.6560.9749.3752.5511.618.42
ALOTAstroNova, I20190807A180.7479.1167.8669.8711.269.24
ALPNAlpine Immun20190807A218.14255.8290.59127.90165.23127.92
ALRMAlarm.com Ho20190807A27.8614.987.8012.187.192.80
ALRNAileron Ther20190807A314.28139.7881.7684.6658.0255.12
ALSKAlaska Commu20190807A144.96139.70114.40121.9425.2917.75
ALSNALLISON TRAN20190807A8.774.121.101.233.022.89
ALTAltimmune, I20190807A69.2950.794.954.6845.8446.11
ALTMAltus Midstr20190807A52.9835.9919.1520.3716.8415.62
ALTRAltair Engin20190807A32.0310.075.255.614.824.46
ALTSProShares Mo20190807ETF38.641.281.281.280.000.00
ALTYGlobal X Sup20190807ETF89.9432.1220.1520.1511.9711.97
ALVAutoliv, Inc20190807A11.915.971.051.884.924.10
ALXNAlexion Phar20190807A10.369.810.840.868.978.96
ALYAAlithya Grou20190807A316.1887.95137.25137.25-49.31-49.31
AMAntero Midst20190807A13.1110.573.513.767.066.82
AMAGAMAG Pharmac20190807A31.2025.562.493.6923.0721.86
AMALAmalgamated20190807A100.5476.9132.8832.9144.0344.00
AMATApplied Mate20190807A2.463.842.952.370.891.48
AMBAAmbarella, I20190807A25.5614.990.892.3914.1012.60
AMBCAmbac Financ20190807A16.298.943.690.205.258.74
AMCAMC ENTERTAI20190807A9.948.313.083.355.234.97
AMCAiShares Russ20190807ETF15.667.056.756.760.300.29
AMCIAMCI Acquisi20190807A33.44
AMCRAmcor plc Or20190807A9.959.64-0.150.779.798.87
AMCXAMC Networks20190807A11.5811.982.843.109.138.88
AMDAdvanced Mic20190807A3.464.272.082.602.191.67
AMEAmetek, Inc.20190807A5.536.684.684.781.991.90
AMEDAmedisys Inc20190807A26.6910.911.160.969.749.94
AMEHApollo Medic20190807A158.19110.6954.5355.8056.1654.90
AMGAffiliated M20190807A13.826.750.020.596.736.16
AMGNAmgen Inc20190807A5.684.191.481.302.722.89
AMHAMERICAN HOM20190807A4.653.751.081.532.672.22
AMJJP Morgan Al20190807ETN4.837.522.763.524.794.04
AMKAssetMark Fi20190807A50.1925.9210.1311.9215.7914.00
AMKRAmkor Techno20190807A12.1612.482.252.0110.2410.47
AMLPAlerian MLP20190807ETF10.947.724.525.723.191.99
AMNAMN Healthca20190807A29.4520.4313.7114.916.735.52
AMNBAmerican Nat20190807A190.09247.5558.1270.55189.43177.00
AMOMQraft AI-Enh20190807ETF39.5887.41-64.83-7.01152.2494.42
AMOTAllied Motio20190807A100.7739.8222.6123.1217.2216.71
AMPAmeriprise F20190807A9.444.241.351.832.892.40
AMPEAmpio Pharma20190807A75.9570.3759.5953.0910.7817.29
AMPHAmphastar Ph20190807A50.1127.4313.5214.3413.9113.08
AMPYAmplify Ener20190807A72.0756.3642.8945.8413.4910.54
AMRBAmerican Riv20190807A525.14254.72250.92251.583.803.14
AMRCAmeresco, In20190807A31.5922.4312.3313.2710.109.16
AMRHAmeri Holdin20190807A92.98192.18161.75176.1930.4315.99
AMRKA-Mark Preci20190807A174.97194.4469.2493.18125.20101.26
AMRSAmyris Inc.20190807A53.1541.0928.6624.9712.4216.12
AMRXAmneal Pharm20190807A36.7029.3710.7812.6018.5916.77
AMSAmerican Sha20190807A426.87286.57304.40288.34-17.83-1.76
AMSCAmerican Sup20190807A75.8243.9214.3317.4529.5926.47
AMSFAMERISAFE, I20190807A50.4820.1113.3413.806.786.31
AMSWAAmerican Sof20190807A67.8542.4129.5830.2312.8412.18
AMTAmerican Tow20190807A6.213.970.621.163.352.81
AMTBAmerant Banc20190807A77.2842.3129.5529.6012.7612.71
AMTBBAmerant Banc20190807A1179.88414.17364.42364.4249.7549.75
AMTDTD Ameritrad20190807A3.866.00-0.700.746.705.26
AMTXAemetis, Inc20190807A413.04333.39312.55325.8320.847.56
AMUETRACS Aleri20190807ETN15.987.045.086.641.960.40
AMUBETRACS Aleri20190807ETN51.250.000.000.000.000.00
AMWDAmerican Woo20190807A43.6224.5216.5617.437.967.09
AMZAInfraCap MLP20190807ETF20.6016.399.5410.276.886.15
AMZNAmazon.Com I20190807A5.983.021.702.232.021.62
ANAutoNation,20190807A10.115.011.742.083.262.93
ANABAnaptysBio,20190807A64.7422.007.519.8014.5012.20
ANATAmerican Nat20190807A104.1245.8033.0436.5912.759.20
ANDAAndina Acqui20190807A90.86
ANDEAndersons In20190807A86.7291.6254.6659.3036.9632.31
ANETArista Netwo20190807A11.557.532.212.795.324.74
ANFAbercrombie20190807A12.357.701.981.875.725.84
ANGIANGI Homeser20190807A16.6112.032.546.089.495.95
ANGLVanEck Vecto20190807ETF7.294.132.304.021.830.11
ANGOAngioDynamic20190807A21.6414.0210.786.263.247.78
ANHAnworth Mort20190807A27.4423.7718.0314.995.688.73
ANIKAnika Therap20190807A40.1115.306.134.889.1710.42
ANIXAnixa Biosci20190807A134.1453.8424.6227.8329.2226.01
ANSSAnsys Inc20190807A15.097.464.364.883.092.58
ANTMANTHEM, INC.20190807A8.584.791.341.613.453.17
ANYSphere 3D Co20190807A508.95323.59325.32328.61-1.74-5.03
AOAiShares Core20190807ETF16.1017.3510.0911.817.255.54
AOBCAmerican Out20190807A13.7714.511.591.3312.9213.18
AOKiShares Core20190807ETF11.964.855.504.33-0.660.51
AOMiShares Core20190807ETF17.9415.9211.6711.814.264.11
AONAon plc Clas20190807A9.194.830.821.054.013.78
AORiShares Core20190807ETF12.126.526.076.070.450.45
AOSA.O. Smith C20190807A4.992.860.650.712.212.16
AOSLAlpha and Om20190807A95.1546.4228.7429.6517.6816.77
APAmpco-Pittsb20190807A548.14334.07198.95233.52135.12100.56
APAApache Corpo20190807A5.465.250.110.645.134.60
APAMARTISAN PART20190807A18.947.223.153.054.074.17
APDAir Products20190807A7.575.070.030.805.044.26
APDNApplied DNA20190807A149.13160.34107.43117.1052.9243.25
APEIAmerican Pub20190807A97.5570.2047.5652.2022.6418.00
APENApollo Endos20190807A312.44238.82199.42197.9939.4040.83
APEXApex Global20190807A795.06812.96793.56793.5619.3919.39
APHAmphenol Cor20190807A5.923.281.431.691.851.58
APHAAphria Inc.20190807A14.7813.416.047.377.376.03
APLEApple Hospit20190807A6.776.262.792.793.473.46
APLSApellis Phar20190807A61.7835.7811.1312.2124.6523.57
APLTApplied Ther20190807A248.06168.7597.1098.5671.6570.18
APMAptorum Grou20190807A339.01374.09355.77357.7118.3316.39
APOApollo Globa20190807A13.4310.130.931.909.208.23
APOGApogee Enter20190807A23.0113.796.237.747.566.05
APPFAppFolio, In20190807A43.4523.769.6311.2214.1312.54
APPNAppian Corpo20190807A23.4417.484.085.1713.4012.31
APPSDigital Turb20190807A18.9917.120.463.0116.6714.11
APRNBlue Apron H20190807A61.9537.4332.6028.824.838.61
APTAlpha Pro Te20190807A232.37116.1376.2497.1039.9019.03
APTOAptose Biosc20190807A71.3578.8638.2237.1840.6441.68
APTSPreferred Ap20190807A18.7310.464.355.096.125.37
APTVAptiv PLC20190807A8.536.720.690.686.036.04
APTXAptinyx Inc.20190807A124.1842.83-38.36-38.9481.1981.78
APVOAptevo Thera20190807A84.7574.7255.6557.6919.0717.02
APWCAsia Pacific20190807A240.9648.9548.9548.950.000.00
APYApergy Corpo20190807A26.8612.160.532.7011.639.46
APYXApyx Medical20190807A79.2966.3356.5246.279.8120.06
AQBAquaBounty T20190807A123.2768.0841.7849.4026.3018.68
AQMSAqua Metals,20190807A84.5573.7133.3640.3740.3533.34
AQNAlgonquin Po20190807A8.457.062.511.914.555.15
AQSTAquestive Th20190807A338.16274.61217.03224.1257.5850.49
AQUAEvoqua Water20190807A23.0316.203.975.2512.2310.95
ARANTERO RESOU20190807A26.1733.2711.5615.9821.7817.37
ARAAmerican Ren20190807A56.7635.3811.3014.6324.0820.75
ARAVAravive, Inc20190807A579.93274.60289.41287.44-14.81-12.85
ARAYAccuray Inco20190807A35.6855.6310.2310.8045.4044.84
ARCARC Document20190807A74.30153.8430.3527.91123.50125.93
ARCBArcBest Corp20190807A29.5410.552.764.487.796.06
ARCCAres Capital20190807A5.575.810.961.314.864.51
ARCEArco Platfor20190807A150.06106.8281.8680.5624.9726.26
ARCHArch Coal, I20190807A28.9311.843.264.198.617.80
ARCMArrow Reserv20190807ETF15.003.003.003.000.000.00
ARCOARCOS DORADO20190807A31.6619.6013.1411.896.467.70
ARCTArcturus The20190807A118.00111.9666.5366.2245.4345.74
ARDArdagh Group20190807A32.4914.822.083.3212.7411.49
ARDSAridis Pharm20190807A976.52478.17478.17478.170.000.00
ARDXArdelyx, Inc20190807A136.95131.85-18.85-10.58150.70142.43
AREAlexandria R20190807A10.647.202.183.265.023.94
ARECAMERICAN RES20190807A522.60457.92457.92457.920.000.00
ARESAres Managem20190807A16.227.434.493.522.953.91
ARGOArgo Group I20190807A27.0611.682.484.549.207.14
ARGTGlobal X MSC20190807ETF30.7610.668.359.372.311.29
ARIAPOLLO COMME20190807A5.495.761.742.564.023.20
ARKFARK Fintech20190807ETF44.6425.1725.2424.65-0.070.52
ARKGARK Genomic20190807ETF13.8914.7511.1413.213.611.54
ARKKARK Innovati20190807ETF10.4912.629.5410.163.082.46
ARKQARK Autonomo20190807ETF18.1527.1131.5324.96-4.422.15
ARKRArk Restaura20190807A371.77278.48278.48278.480.000.00
ARKWARK Next Gen20190807ETF11.9110.19-1.89-4.0212.0714.21
ARLAmerican Rea20190807A503.97438.09265.32265.32172.77172.77
ARLOArlo Technol20190807A44.9939.958.6520.8431.3019.11
ARLPAlliance Res20190807A16.3113.746.857.846.895.90
ARMKARAMARK20190807A5.327.643.934.643.712.99
ARMPArmata Pharm20190807A414.12330.55292.99308.5437.5722.01
ARNAArena Pharma20190807A33.3320.9111.2012.609.718.31
ARNCArconic Corp20190807A4.478.390.421.047.987.36
AROCArchrock Inc20190807A12.5011.016.666.384.364.63
AROWArrow Financ20190807A85.1136.3323.7817.0612.5619.27
ARPOAerpio Pharm20190807A183.37261.48245.86245.8515.6215.63
ARRARMOUR Resid20190807A6.935.791.632.244.163.55
ARTLArtelo Biosc20190807A694.35492.05445.94448.4646.1143.59
ARTNAArtesian Res20190807A116.1054.0949.0947.244.996.85
ARTWArts-Way Man20190807A278.89126.18126.18126.180.000.00
ARVNArvinas, Inc20190807A98.6550.296.038.4144.2641.88
ARWArrow Electr20190807A11.415.230.811.474.413.76
ARWRArrowhead Re20190807A18.9011.573.924.587.667.00
ARYAARYA Science20190807A330.57
ASBAssociated B20190807A5.725.010.310.814.704.19
ASCARDMORE SHIP20190807A24.6914.212.623.5111.5910.70
ASEAGlobal X FTS20190807ETF169.5589.0991.8891.88-2.80-2.80
ASETFlexShares R20190807ETF30.3131.9931.9931.990.000.00
ASFIAsta Funding20190807A337.90216.1168.2372.33147.88143.77
ASGNASGN Incorpo20190807A24.538.700.731.277.977.43
ASHAshland Glob20190807A10.715.111.862.073.263.04
ASHRXtrackers Ha20190807ETF3.873.100.100.783.002.31
ASHSXtrackers Ha20190807ETF13.3112.9610.2810.902.682.06
ASHXXtrackers MS20190807ETF645.86285.50285.50285.500.000.00
ASIXAdvanSix Inc20190807A27.9514.171.191.1012.9913.07
ASMAvino Silver20190807A71.2164.4543.2544.5721.2019.88
ASMBAssembly Bio20190807A88.9843.5228.9530.8414.5812.69
ASNAAscena Retai20190807A137.9499.1477.4382.4321.7216.72
ASPNAspen Aeroge20190807A186.95113.1289.7095.7723.4217.35
ASPSAltisource P20190807A91.8851.0718.8021.0532.2730.02
ASPUASPEN GROUP,20190807A106.8951.1219.5520.6331.5730.49
ASRTAssertio The20190807A41.6235.051.482.3633.5832.69
ASRVAmeriServ Fi20190807A89.2096.7286.5686.0310.1610.69
ASTCAstrotech Co20190807A583.74202.18194.53196.977.665.22
ASTEAstec Indust20190807A45.4714.498.8810.215.614.28
ASURAsure Softwa20190807A48.2233.7419.9721.0213.7812.72
ASYSAmtech Syste20190807A67.9346.3120.8516.5825.4529.73
ATAtlantic Pow20190807A45.0638.555.887.6132.6730.94
ATECAlphatec Hol20190807A41.8226.466.047.5020.4118.96
ATENA10 NETWORKS20190807A15.9913.302.342.0110.9711.29
ATESTCTest Symbol20190807A33.0613.6813.8313.73-0.15-0.05
ATESTGTEST SYMBOL20190807A21.7712.7112.6112.710.100.00
ATEXAnterix Inc.20190807A101.7550.2335.3837.4414.9812.93
ATGEAdtalem Glob20190807A23.517.560.051.057.516.50
ATHAthene Holdi20190807A5.495.381.281.644.103.75
ATHXAthersys, In20190807A86.08104.4349.3448.7255.0955.71
ATIAllegheny Te20190807A8.625.423.230.512.194.91
ATIFATIF Holding20190807A276.09188.07129.81146.8258.2641.25
ATKRAtkore Inter20190807A36.4527.966.746.4521.2221.51
ATLCAtlanticus H20190807A250.64276.10-134.10108.80410.21167.30
ATLOAMES Nationa20190807A161.8074.8375.4775.74-0.64-0.91
ATMPiPath Select20190807ETF19.5813.2314.2312.97-1.000.26
ATNIATN Internat20190807A79.0636.4931.1032.245.394.25
ATNMActinium Pha20190807A101.34142.12133.41132.258.719.86
ATNXAthenex, Inc20190807A39.1431.259.5710.7821.6820.48
ATOAtmos Energy20190807A10.374.861.682.013.192.85
ATOMAtomera Inco20190807A210.54120.0782.0175.2038.0744.88
ATOSAtossa Thera20190807A187.9889.7255.1270.9934.6118.74
ATRAptarGroup,20190807A15.836.601.231.695.374.91
ATRAAtara Biothe20190807A36.7520.761.907.5618.8613.20
ATRCAtriCure, In20190807A22.9012.775.393.287.399.50
ATROAstronics Co20190807A25.3820.373.074.5417.3015.84
ATRSAntares Phar20190807A36.5535.0917.6619.3617.4315.73
ATSGAir Transpor20190807A20.2311.123.534.507.596.62
ATTOAtento S.A.20190807A136.5365.7153.6454.3012.0711.41
ATUSAltice USA,20190807A4.353.840.961.002.882.84
ATVIActivision B20190807A3.453.430.941.662.491.76
ATXIAvenue Thera20190807A410.09176.68175.10175.101.581.58
AUBAtlantic Uni20190807A43.0712.993.077.139.925.86
AUBNAuburn Natio20190807A513.65313.49322.16313.80-8.67-0.31
AUDCAudioCodes L20190807A27.8913.647.868.795.784.85
AUGAuryn Resour20190807A102.6771.716.356.4665.3665.25
AUMNGolden Miner20190807A105.22133.71128.84129.874.863.84
AUPHAurinia Phar20190807A22.0320.121.157.2118.9712.91
AUSFGlobal X Ada20190807ETF33.6316.5316.5916.59-0.07-0.07
AUTOAutoWeb, Inc20190807A753.67156.49117.07138.3639.4218.13
AUYYamana Gold,20190807A27.6422.149.369.0212.7613.09
AVAAvista Corpo20190807A30.8714.296.498.107.806.19
AVAVAeroVironmen20190807A33.6213.763.624.2410.149.53
AVBAvalonBay Co20190807A10.544.861.031.263.833.60
AVCOAvalon Globo20190807A177.80150.37125.41132.5024.9617.87
AVDAmerican Van20190807A54.8343.4912.9416.2730.5527.21
AVEOAVEO Pharmac20190807A55.5955.1242.7847.9312.347.19
AVGOBroadcom Inc20190807A7.197.473.113.624.363.86
AVGRAvinger, Inc20190807A126.3898.7456.1269.5542.6229.19
AVIDAvid Technol20190807A26.9821.897.95-33.4113.9455.31
AVLRAvalara, Inc20190807A28.2411.556.257.075.304.48
AVNSAvanos Medic20190807A19.349.532.123.217.406.31
AVNWAviat Networ20190807A400.04211.32205.18205.276.146.04
AVROAVROBIO, Inc20190807A65.7527.0312.1417.2914.899.74
AVTAvnet, Inc.20190807A14.388.891.421.957.476.94
AVTRAvantor, Inc20190807A17.076.212.490.793.725.41
AVXLAnavex Life20190807A77.7344.9810.1517.6634.8427.34
AVYAvery Dennis20190807A11.095.301.761.913.543.39
AVYAAvaya Holdin20190807A13.4412.271.252.1111.0210.16
AWIArmstrong Wo20190807A15.215.782.492.383.303.40
AWKAmerican Wat20190807A7.583.791.111.392.682.40
AWRAmerican Sta20190807A18.077.993.254.454.743.53
AWREAware Inc20190807A495.06249.78210.91219.1538.8730.63
AWTMAware Ultra-20190807ETF7.163.703.703.700.000.00
AWXAvalon Holdi20190807A163.23107.5537.9841.0169.5766.54
AXAxos Financi20190807A14.5811.032.563.188.477.85
AXASAbraxas Petr20190807A133.20115.0920.2543.2694.9771.96
AXDXAccelerate D20190807A70.6231.425.628.4225.8123.00
AXEAnixter Inte20190807A30.4810.445.265.955.184.49
AXGNAxogen, Inc.20190807A38.4968.0259.9854.428.0313.59
AXGTAxovant Gene20190807A158.74158.1188.02104.7270.0953.39
AXJLWisdomTree A20190807ETF31.7616.3617.3217.32-0.95-0.95
AXLAmerican Axl20190807A13.2811.103.483.727.627.38
AXLAAxcella Heal20190807A630.02757.32699.44699.4457.8857.88
AXNXAxonics Modu20190807A43.9922.405.8710.4716.5311.93
AXPAmerican Exp20190807A3.193.291.551.671.751.63
AXRAMREP Corpor20190807A240.4777.1068.3368.338.768.76
AXSAxis Capital20190807A8.455.373.033.322.332.05
AXSMAxsome Thera20190807A18.7117.051.752.6815.2914.37
AXTAAxalta Coati20190807A4.505.891.601.524.294.38
AXTIAXT Inc20190807A51.3948.4532.6535.3615.8013.09
AXUAlexco Resou20190807A57.4064.1926.1227.6438.0736.55
AYAtlantica Yi20190807A25.8021.198.6610.8812.5310.32
AYIAcuity Brand20190807A22.3910.342.883.167.467.18
AYTUAytu BioScie20190807A208.40151.11109.22109.9241.8941.19
AYXAlteryx, Inc20190807A15.539.393.032.766.366.63
AZOAutoZone, In20190807A16.177.412.252.935.134.42
AZPNAspen Techno20190807A19.138.582.723.955.864.63
AZREAzure Power20190807A76.2850.5636.4936.4014.0814.16
AZRXAzurRx BioPh20190807A198.93196.72201.06202.84-4.34-6.12
AZZAZZ Inc.20190807A37.5218.497.017.2511.4811.24
BBarnes Group20190807A21.589.401.642.017.767.39
BABoeing Compa20190807A5.274.312.022.422.281.89
BABInvesco Taxa20190807ETF5.483.411.711.951.701.46
BACBank of Amer20190807A3.643.611.781.901.821.70
BAHBooz Allen H20190807A7.955.441.773.593.671.85
BALiPath Series20190807ETN36.7514.9025.6715.67-10.77-0.77
BAMBrookfield A20190807A2.192.250.550.551.701.70
BANCBanc of Cali20190807A19.5410.662.242.998.437.67
BANDBandwidth In20190807A51.9027.6412.8813.6914.7513.94
BANFBancfirst Co20190807A53.1520.4210.0312.5111.298.81
BANRBanner Corp.20190807A32.2514.935.326.049.618.89
BANXStoneCastle20190807A175.5863.4961.9261.921.581.58
BAPCredicorp LT20190807A16.116.653.423.473.223.18
BAPRInnovator S&20190807ETF37.3126.1921.4626.274.73-0.08
BASIBioanalytica20190807A143.1171.6671.6671.660.000.00
BATRALiberty Medi20190807A45.1321.209.3312.3311.878.87
BATRKLiberty Medi20190807A40.4534.1812.5312.2121.6521.97
BATTAmplify Adva20190807ETF44.3427.7428.5729.20-0.83-1.45
BAUGInnovator S&20190807ETF39.7921.0818.6718.562.412.53
BAXBaxter Inter20190807A6.633.120.970.962.152.16
BBBlackBerry L20190807A14.7712.263.264.128.988.13
BBAXJPMorgan Bet20190807ETF35.7525.4420.0225.065.420.38
BBBYBed Bath & B20190807A12.0211.883.964.347.937.55
BBCVirtus LifeS20190807ETF61.9035.6837.1537.45-1.46-1.76
BBCAJPMorgan Bet20190807ETF5.384.612.332.322.282.30
BBCPConcrete Pum20190807A145.8748.4139.9044.048.514.36
BBDCBarings BDC,20190807A22.0914.088.679.285.424.81
BBEUJPMorgan Bet20190807ETF4.693.132.172.550.960.59
BBGIBeasley Broa20190807A152.35116.2991.7396.3924.5619.90
BBHVanEck Vecto20190807ETF11.9228.6922.5824.606.114.10
BBIOBridgeBio Ph20190807A128.0261.7331.1635.3630.5726.36
BBJPJPMorgan Bet20190807ETF5.274.051.922.062.131.99
BBPVirtus LifeS20190807ETF29.8616.43-14.16-26.3330.5942.76
BBREJPMorgan Bet20190807ETF4.3522.93-8.5122.2631.440.66
BBSAJPMorgan Bet20190807ETF6.344.225.305.30-1.08-1.08
BBSIBarrett Busi20190807A85.9240.4329.2129.9411.2310.50
BBUBrookfield B20190807A38.3229.4019.1020.3910.309.01
BBUSJPMorgan Bet20190807ETF3.9016.2816.2816.280.000.00
BBWBuild-A-Bear20190807A57.0726.6325.0217.691.618.94
BBXBBX Capital20190807A79.7392.3150.5453.2641.7739.05
BBYBest Buy Com20190807A5.484.181.732.062.452.13
BCBrunswick Co20190807A10.406.563.453.803.112.76
BCBPBCB Bancorp20190807A106.3946.892.763.3044.1343.59
BCCBoise Cascad20190807A17.048.702.172.756.535.95
BCDAberdeen Sta20190807ETF20.3132.0423.0624.848.987.20
BCDABioCardia, I20190807A270.96237.53223.77223.7713.7613.76
BCEBCE, Inc.20190807A2.452.310.890.941.411.36
BCEIBONANZA CREE20190807A56.6524.7111.5913.9813.1210.73
BCELAtreca, Inc.20190807A394.33305.04249.25251.8055.7953.24
BCIAberdeen Sta20190807ETF18.1321.9814.5121.447.480.54
BCLIBrainstorm C20190807A61.60250.8420.4125.48230.43225.36
BCMiPath Pure B20190807ETN26.7911.9711.9711.970.000.00
BCMLBayCom Corp20190807A156.2593.4090.4389.712.973.69
BCOThe Brink's20190807A16.778.132.552.925.585.22
BCOMB Communicat20190807A636.95716.26630.49630.4985.7785.77
BCORBlucora, Inc20190807A69.9529.7911.9713.5617.8116.23
BCOVBrightcove,20190807A19.4046.3512.206.1534.1540.21
BCOW1895 Bancorp20190807A100.0584.337.149.6177.1974.72
BCPCBalchem Corp20190807A47.2014.796.067.118.737.68
BCRXBioCryst Pha20190807A37.2631.426.155.5825.2825.84
BCSFBain Capital20190807A34.4020.1314.3315.745.794.39
BCTFBancorp 34,20190807A443.59
BDCBelden Inc.20190807A17.797.200.461.216.745.99
BDCSUBS AG Excha20190807ETN58.45872.63-14.81-15.76887.44888.39
BDCZETRACS Wells20190807ETN45.3036.4236.4236.420.000.00
BDGEBridge Banco20190807A164.1052.4933.2437.2819.2515.20
BDLFlanigan's E20190807A1494.53129.89-0.14129.89130.030.00
BDNBrandywine R20190807A7.366.581.972.644.613.95
BDRBlonder Tong20190807A413.77415.6677.4794.45338.19321.21
BDSIBioDelivery20190807A27.8922.345.817.3616.4914.93
BDXBecton, Dick20190807A8.446.062.212.613.863.46
BEBloom Energy20190807A23.9618.049.4810.198.577.91
BEATBioTelemetry20190807A22.3215.376.416.548.968.83
BECNBeacon Roofi20190807A17.4713.555.477.108.086.45
BELFABel Fuse Inc20190807A1184.161051.061051.061051.060.000.00
BELFBBel Fuse Inc20190807A167.48250.5783.2684.30167.31166.27
BENFranklin Res20190807A3.653.861.181.562.682.30
BEPBrookfield R20190807A10.766.601.582.075.024.54
BERYBerry Global20190807A5.813.190.070.053.123.15
BFABrown-Forman20190807A38.7624.3320.3319.913.994.42
BFBBrown-Forman20190807A7.013.040.991.162.041.87
BFAMBRIGHT HORIZ20190807A17.557.122.171.934.965.19
BFCBank First C20190807A122.6161.3761.5261.53-0.15-0.16
BFINBankFinancia20190807A104.3568.6351.5353.7417.1014.89
BFITGlobal X Hea20190807ETF160.73158.67158.67158.670.000.00
BFORBarron's 40020190807ETF14.7211.447.007.354.434.08
BFSSaul Centers20190807A65.9936.9923.7424.0313.2512.96
BFSTBusiness Fir20190807A243.32179.76148.77150.5330.9929.23
BGBunge Limite20190807A10.3210.176.156.294.033.88
BGCPBGC Partners20190807A19.9924.385.796.1218.6018.27
BGFVBig 5 Sporti20190807A67.2453.3518.5120.1534.8433.20
BGGBriggs & Str20190807A19.3310.734.625.256.115.48
BGIBirks Group20190807A302.68175.52163.29164.6112.2210.91
BGRNiShares Glob20190807ETF15.3615.7910.1810.185.615.61
BGSB&G Foods, I20190807A9.167.190.551.236.655.97
BGSFBG Staffing20190807A205.8094.4870.1471.9324.3422.55
BHBiglari Hold20190807A139.4791.3270.7377.2120.5814.11
BHABiglari Hold20190807A
BHATBlue Hat Int20190807A169.43112.9096.2294.7616.6818.13
BHBBar Harbor B20190807A127.09114.3866.0268.2148.3646.18
BHCBausch Healt20190807A8.455.822.783.123.042.71
BHEBenchmark El20190807A16.519.932.724.297.215.64
BHFBrighthouse20190807A12.0415.665.059.5410.626.12
BHLBBerkshire Hi20190807A15.4022.971.632.2521.3420.73
BHRBraemar Hote20190807A28.9918.027.408.3610.629.65
BHTGBioHiTech Gl20190807A666.47211.14152.22152.2258.9258.92
BHVNBiohaven Pha20190807A30.4312.681.542.3511.1410.33
BIBProShares Ul20190807ETF16.3017.0612.5913.894.473.17
BIBLInspire 10020190807ETF52.9138.4437.4238.591.02-0.15
BICKFirst Trust20190807ETF96.2630.4830.4830.480.000.00
BIGBig Lots, In20190807A11.506.902.282.144.624.75
BIIBBiogen Inc.20190807A8.205.171.962.363.212.81
BILSPDR Bloombe20190807ETF1.090.700.650.710.050.00
BIMIBOQI Interna20190807A254.40194.45129.96176.9664.4817.48
BIOBio-Rad Labo20190807A28.8611.182.224.188.967.00
BIOBBio-Rad Labo20190807A88.38
BIOCBiocept, Inc20190807A128.8283.0876.2376.286.856.80
BIOLBiolase, Inc20190807A376.48320.37331.80330.68-11.43-10.31
BIOXBioceres Cro20190807A218.35283.14123.93229.28159.2153.86
BIPBrookfield I20190807A6.303.171.481.301.691.87
BISProShares Ul20190807ETF19.9116.0411.3813.114.662.93
BIVVanguard Int20190807ETF1.781.190.880.860.310.33
BIZDVanEck Vecto20190807ETF11.9915.2612.1614.903.100.36
BJBJs Wholesal20190807A16.947.579.118.62-1.54-1.03
BJANInnovator S&20190807ETF27.7922.5522.5522.550.000.00
BJKVanEck Vecto20190807ETF48.4648.7537.9148.7510.830.00
BJRIBJ's Restaur20190807A20.299.833.875.485.964.36
BJULInnovator S&20190807ETF40.8438.9628.5228.0810.4410.89
BJUNInnovator S&20190807ETF43.6058.6712.3612.3646.3146.31
BKBank of New20190807A2.804.011.982.132.041.88
BKCCBlackRock Ca20190807A18.9325.8121.4221.084.394.73
BKDBrookdale Se20190807A13.3611.651.712.599.959.06
BKEThe Buckle,20190807A14.077.883.613.954.263.92
BKEPBlueknight E20190807A119.1972.2371.0071.731.240.50
BKFiShares MSCI20190807ETF12.705.557.407.76-1.85-2.21
BKHBlack Hills20190807A10.975.230.690.924.544.31
BKIBlack Knight20190807A9.367.560.300.767.266.80
BKLNInvesco Seni20190807ETF4.432.892.262.330.620.55
BKNGBooking Hold20190807A14.647.343.654.133.402.87
BKSCBank of Sout20190807A393.53235.37235.37235.370.000.00
BKTIBK Technolog20190807A219.19580.00551.77551.7728.2328.23
BKUBankunited,20190807A10.334.972.531.752.443.22
BKYIBIO-key Inte20190807A327.87208.95208.95208.950.000.00
BLBlackLine, I20190807A20.7114.288.028.206.266.07
BLBDBlue Bird Co20190807A99.6637.0724.6228.0812.458.98
BLCMBellicum Pha20190807A105.8683.2025.6315.0257.5868.18
BLCNReality Shar20190807ETF81.2350.4150.4450.33-0.030.08
BLDTopBuild Cor20190807A21.7010.382.844.087.546.30
BLDPBallard Powe20190807A23.3221.239.978.5911.2612.64
BLDRBuilders Fir20190807A9.6611.420.300.0611.1311.39
BLESInspire Glob20190807ETF116.2764.7047.7346.2116.9718.50
BLFSBioLife Solu20190807A51.5832.1417.2917.1714.8514.97
BLHYVirtus Newfl20190807ETF28.7113.102.7813.1010.320.00
BLINBridgeline D20190807A206.6685.06-23.62-12.76108.6897.82
BLKBlackrock, I20190807A11.875.682.813.132.872.55
BLKBBlackbaud, I20190807A37.7111.682.423.229.268.46
BLLBall Corpora20190807A6.183.812.632.531.181.28
BLMNBloomin' Bra20190807A8.3410.161.061.329.098.84
BLNKBlink Chargi20190807A137.8294.5986.9585.667.648.92
BLOKAmplify Tran20190807ETF16.2112.9711.1011.271.871.71
BLPHBellerophon20190807A166.68158.05139.58142.9718.4715.08
BLUEbluebird bio20190807A26.3713.644.825.858.827.78
BLVVanguard Lon20190807ETF6.242.771.771.821.010.95
BLXBanco Latino20190807A37.8119.5511.2211.878.337.68
BMCHBMC Stock Ho20190807A18.9222.4028.0225.70-5.62-3.30
BMIBadger Meter20190807A31.0713.964.816.119.157.85
BMLPDorsey Wrigh20190807ETF103.2661.522.363.2759.1658.25
BMOBank of Mont20190807A3.392.321.281.331.030.99
BMRABIOMERICA IN20190807A378.16334.87217.01237.52117.8697.35
BMRNBioMarin Pha20190807A11.496.972.593.284.383.70
BMTCBryn Mawr Ba20190807A46.1817.949.8010.558.147.39
BMYBristol-Myer20190807A2.212.260.650.881.621.38
BNDVanguard Tot20190807ETF1.201.030.700.760.330.26
BNDCFlexShares C20190807ETF15.7015.1615.1615.160.000.00
BNDWVanguard Tot20190807ETF5.792.341.191.191.161.15
BNDXVanguard Tot20190807ETF1.710.970.840.810.130.15
BNEDBarnes & Nob20190807A38.6024.658.278.6116.3816.04
BNFTBenefitfocus20190807A53.7327.1514.2315.4312.9211.72
BNGOBionano Geno20190807A1488.64545.29395.62395.62149.67149.67
BNKDMicroSectors20190807ETN22.5915.65-8.77-14.8824.4230.53
BNKOMicroSectors20190807ETN16.72
BNKUMicroSectors20190807ETN24.3213.64-16.62-4.6330.2518.27
BNKZMicroSectors20190807ETN17.4358.5865.3158.58-6.730.00
BNSBank of Nova20190807A2.061.900.690.661.211.24
BNSOBonso Electr20190807A912.57276.37276.37276.370.000.00
BOCHBank of Comm20190807A84.0929.60-27.93-27.0457.5256.64
BOCTInnovator S&20190807ETF30.4510.6410.7510.57-0.110.07
BOHBank of Hawa20190807A18.799.492.453.307.046.19
BOKFBOK Financia20190807A29.869.813.593.896.165.91
BOMNBoston Omaha20190807A75.2087.2935.6637.9351.6349.36
BONDPIMCO Active20190807ETF3.232.731.381.961.350.77
BOOMDMC Global I20190807A32.7413.1810.768.452.424.73
BOOTBoot Barn Ho20190807A15.516.315.623.230.693.08
BORRBorr Drillin20190807A117.7599.9575.0580.1624.9019.79
BOSCB.O.S. Bette20190807A681.34493.83514.27505.44-20.45-11.62
BOSSGlobal X Fou20190807ETF33.0239.9538.2139.951.740.00
BOTJBank of the20190807A868.76388.68266.47374.13122.2014.55
BOTZGlobal X Fun20190807ETF5.9316.4914.4914.722.011.79
BOUTInnovator IB20190807ETF60.7937.5331.3331.336.206.20
BOXBOX, INC.20190807A8.317.115.885.211.241.90
BOXLBoxlight Cor20190807A218.58144.0587.9887.4156.0756.64
BPFHBoston Priva20190807A13.7315.978.789.287.196.69
BPMCBlueprint Me20190807A35.6914.877.267.707.627.17
BPMPBP Midstream20190807A32.2714.406.235.688.168.72
BPMXBioPharmX Co20190807A135.25135.0763.7997.3271.2837.75
BPOPPopular Inc20190807A10.177.593.194.934.402.65
BPRNThe Bank of20190807A154.19175.12148.45168.9026.676.22
BPTBP Prudhoe B20190807A44.1034.4312.4311.3722.0023.06
BPTHBio-Path Hol20190807A107.4459.2942.4344.2216.8615.07
BPYBrookfield P20190807A5.5210.305.416.664.903.69
BRBroadridge F20190807A9.194.821.341.543.483.28
BRCBrady Corpor20190807A17.166.661.842.144.824.52
BREWCraft Brew A20190807A29.3226.0214.8719.0811.156.94
BRFVanEck Vecto20190807ETF53.9124.3921.0721.483.322.91
BRGBluerock Res20190807A29.9233.121.821.2031.3031.91
BRIDBridgford Fo20190807A616.12273.88256.08256.0817.8017.80
BRKABerkshire Ha20190807A0.000.02-1.03-0.691.050.73
BRKBBERKSHIRE HA20190807A3.553.830.520.623.313.21
BRKLBrookline Ba20190807A15.4317.226.009.5711.227.69
BRKRBruker Corpo20190807A7.223.900.210.523.693.38
BRKSBrooks Autom20190807A20.4225.264.608.7620.6616.50
BRNBarnwell Ind20190807A395.25283.69253.78253.7829.9129.91
BROBrown & Brow20190807A4.823.140.570.842.572.31
BROGBrooge Energ20190807A39.3239.3439.2339.230.110.11
BRPABig Rock Par20190807A57.48
BRQSBorqs Techno20190807A1246.171314.661314.661314.660.000.00
BRTBRT Apartmen20190807A124.1170.9968.2068.382.792.60
BRXBRIXMOR PROP20190807A6.024.771.111.303.663.47
BRYBerry Corpor20190807A46.9832.7520.2522.0712.5010.68
BRZUDirexion Dai20190807ETF5.913.470.300.583.172.89
BSAEInvesco Bull20190807ETF38.1033.5233.5233.520.000.00
BSBEInvesco Bull20190807ETF38.6119.7419.7419.740.000.00
BSCEInvesco Bull20190807ETF28.5921.7421.7421.740.000.00
BSCKInvesco Bull20190807ETF4.903.653.943.94-0.29-0.29
BSCLInvesco Bull20190807ETF5.423.212.862.900.340.30
BSCMInvesco Bull20190807ETF6.252.932.392.480.540.45
BSCNInvesco Bull20190807ETF8.634.503.783.780.720.72
BSCOInvesco Bull20190807ETF6.232.211.331.850.880.36
BSCPInvesco Bull20190807ETF7.664.404.004.260.400.14
BSCQInvesco Bull20190807ETF9.947.636.186.381.441.25
BSCRInvesco Bull20190807ETF11.387.703.563.074.144.63
BSCSInvesco Bull20190807ETF24.6413.1012.4813.150.62-0.05
BSDEInvesco Bull20190807ETF31.1018.8918.8918.890.000.00
BSETBassett Furn20190807A75.2831.4014.0313.7217.3717.69
BSGMBioSig Techn20190807A77.7485.9438.6740.0547.2745.89
BSIGBrightSphere20190807A19.9510.922.954.357.986.57
BSJKInvesco Bull20190807ETF5.512.471.691.990.780.48
BSJLInvesco Bull20190807ETF10.523.84-1.10-0.954.944.78
BSJMInvesco Bull20190807ETF21.538.556.256.992.301.56
BSJNInvesco Bull20190807ETF13.917.196.406.330.790.85
BSJOInvesco Bull20190807ETF16.6712.7915.1814.84-2.39-2.05
BSJPInvesco Bull20190807ETF20.1810.093.459.356.640.74
BSJQInvesco Bull20190807ETF23.2918.7216.5718.722.150.00
BSMBlack Stone20190807A23.5917.906.506.4611.4011.44
BSQRBSQUARE Corp20190807A557.64284.51233.56232.3350.9552.18
BSRRSierra Banco20190807A183.7642.5931.3532.9511.249.63
BSTCBioSpecifics20190807A127.3252.4235.0737.1817.3515.24
BSVVanguard Sho20190807ETF1.240.690.310.390.380.31
BSVNBank7 Corp.20190807A694.66263.13217.27257.2845.865.86
BSXBoston Scien20190807A3.613.751.821.352.012.47
BTAIBioXcel Ther20190807A282.19284.82177.14180.62107.68104.20
BTALAGFiQ U.S. M20190807ETF23.9032.8528.3431.114.521.75
BTEBaytex Energ20190807A74.8668.0038.2541.2429.7526.75
BTECPrincipal He20190807ETF32.3518.0619.8418.06-1.770.00
BTGB2Gold Corp.20190807A26.2120.1610.3411.439.818.69
BTNBallantyne S20190807A360.42162.00122.28126.9739.7235.02
BTUPeabody Ener20190807A20.247.242.633.254.613.99
BULPacer US Cas20190807ETF14.223.753.753.750.000.00
BURLBURLINGTON S20190807A12.607.474.174.443.303.03
BUSEFirst Busey20190807A29.6911.673.794.337.887.34
BUYUSCF SummerH20190807ETF84.97277.46-460.43-460.43737.89737.89
BUYNUSCF SummerH20190807ETF88.1427.1420.3520.356.796.79
BVBrightView H20190807A46.2224.4510.009.9414.4414.51
BVALBrand Value20190807ETF20.3916.0515.9615.980.080.07
BVSNBroadvision20190807A250.91231.79231.79231.790.000.00
BWBabcock & Wi20190807A103.1863.8418.8334.2245.0029.62
BWABorgWarner I20190807A5.923.100.990.882.112.22
BWBBridgewater20190807A108.6036.5921.5323.0915.0613.50
BWENBroadwind En20190807A308.77136.1382.7690.2353.3645.90
BWFGBankwell Fin20190807A204.01111.6913.1289.0098.5622.69
BWLABowl America20190807A992.99215.33147.40147.4067.9367.93
BWXSPDR Bloombe20190807ETF8.684.374.414.92-0.02-0.54
BWXTBWX Technolo20190807A10.964.570.971.983.602.58
BWZSPDR Bloombe20190807ETF27.3116.8816.8816.880.000.00
BXThe Blacksto20190807A3.109.758.088.311.671.44
BXCBlueLinx Hol20190807A111.4062.5943.1447.1219.4615.47
BXGBluegreen Va20190807A75.7245.5113.2416.2832.2729.23
BXMTBlackstone M20190807A3.302.340.000.302.342.04
BXPBoston Prope20190807A12.825.791.771.764.034.04
BXSBancorpSouth20190807A12.215.713.323.572.392.14
BYByline Banco20190807A27.5214.115.164.808.959.24
BYDBoyd Gaming20190807A10.6611.115.235.755.885.36
BYFCBroadway Fin20190807A396.46195.71102.0799.5993.6496.12
BYLDiShares Yiel20190807ETF11.995.855.515.490.340.37
BYNDBeyond Meat,20190807A16.2313.416.879.696.543.71
BYSIBeyondSpring20190807A262.12120.3560.6565.3859.6954.97
BZHBeazer Homes20190807A16.5311.584.272.467.319.12
BZQProShares Ul20190807ETF4.943.712.271.951.441.76
CCitigroup In20190807A1.772.090.390.311.701.79
CAAPCorporacion20190807A143.9755.6335.3738.4620.2617.17
CAASChina Automo20190807A733.88461.47405.10403.7656.3857.71
CABOCable One, I20190807A14.9612.6510.948.851.092.10
CACCamden Natio20190807A139.7223.7215.3117.138.426.59
CACCCredit Accep20190807A34.2117.7810.7412.186.855.59
CACGClearBridge20190807ETF26.4618.4418.4919.38-0.04-0.93
CACICACI INTERNA20190807A25.8011.584.324.757.266.83
CADECadence Banc20190807A7.506.902.052.524.854.38
CAECAE INC20190807A10.044.341.882.082.462.26
CAGConagra Bran20190807A4.183.390.641.152.752.23
CAHCardinal Hea20190807A5.143.510.091.203.432.33
CAICAI Internat20190807A42.8523.763.976.1519.7917.61
CAKECheesecake F20190807A11.535.540.862.674.682.87
CALCaleres Inc20190807A12.827.890.472.337.435.56
CALACalithera Bi20190807A69.3844.6250.4051.01-5.78-6.39
CALFPacer US Sma20190807ETF20.1923.1219.7922.843.340.28
CALMCal-Maine Fo20190807A13.146.701.131.625.575.09
CALXCALIX, INC.20190807A27.4714.354.635.119.729.25
CAMPCalAmp Corp.20190807A27.6930.7117.6218.0113.0912.70
CAMTCamtek Ltd20190807A34.8835.7320.0822.4315.6513.30
CAPEiPath Shille20190807ETN18.3113.237.696.935.546.30
CAPLCrossAmerica20190807A99.8465.3160.8160.784.504.53
CAPRCapricor The20190807A272.63113.26102.7388.4810.5324.78
CARAvis Budget20190807A13.335.921.122.174.803.75
CARACara Therape20190807A23.4217.028.479.918.567.11
CARECARTER BANK20190807A60.2735.0322.6324.4112.4010.63
CARGCarGurus, In20190807A27.4516.825.035.7311.7911.09
CAROCarolina Fin20190807A60.9522.8714.3814.358.498.52
CARSCars.com Inc20190807A12.5912.106.887.855.234.26
CARVCarver Banco20190807A626.44542.50535.68542.536.82-0.02
CARZFirst Trust20190807ETF42.0548.8144.3144.314.504.50
CASACasa Systems20190807A27.3021.034.786.7216.3014.35
CASHMeta Financi20190807A24.5212.504.095.428.417.09
CASICASI Pharmac20190807A59.9650.0268.7171.00-18.70-20.99
CASSCass Informa20190807A114.7843.4335.6636.777.776.66
CASYCasey's Gene20190807A14.698.343.954.774.393.57
CATCaterpillar20190807A4.013.621.211.602.412.02
CATBCatabasis Ph20190807A123.67112.21138.55139.23-26.34-27.02
CATCCAMBRIDGE BA20190807A317.61126.71118.89112.687.8214.03
CATHGlobal X S&P20190807ETF11.5611.0610.6710.700.390.37
CATMCardtronics20190807A21.7815.326.757.338.577.99
CATOCATO CORP20190807A23.2811.424.824.276.617.16
CATSCatasys Inc.20190807A83.1441.7224.4625.4717.2716.25
CATYCathay Gener20190807A15.146.433.785.392.651.04
CBChubb Limite20190807A5.072.740.190.612.552.13
CBANColony Bankc20190807A285.20197.88111.94163.9185.9433.97
CBATCBAK Energy20190807A240.99118.6175.2278.9143.3939.70
CBAYCymabay Ther20190807A26.6016.827.608.209.228.62
CBBCincinnati B20190807A43.8930.0813.9511.2316.1318.85
CBFVCB Financial20190807A116.8163.2459.6359.703.603.54
CBIOCatalyst Bio20190807A56.7245.298.3910.2036.9035.09
CBLCBL& Associa20190807A34.8032.188.4512.2023.7219.98
CBLICleveland Bi20190807A170.2082.4763.7087.4618.76-5.00
CBMBCBM Bancorp,20190807A425.93133.03133.03133.030.000.00
CBMGCellular Bio20190807A197.3588.1338.7746.7149.3641.43
CBNKCapital Banc20190807A2783.57831.86690.47690.47141.39141.39
CBOECboe Global20190807A12.7010.562.704.427.866.14
CBONVanEck Vecto20190807ETF63.1820.0720.0720.070.000.00
CBPOChina Biolog20190807A44.4614.423.674.3110.7510.12
CBRECBRE GROUP,20190807A6.353.830.010.073.823.76
CBRLCracker Barr20190807A16.575.542.662.772.882.77
CBSHCommerce Ban20190807A12.787.064.264.552.792.51
CBTCabot Corpor20190807A17.247.363.494.473.872.89
CBTXCBTX, Inc. C20190807A171.7984.8938.0749.9846.8234.91
CBUCommunity Ba20190807A26.827.963.734.774.233.19
CBZCBIZ, Inc.20190807A23.4711.903.283.548.618.36
CCThe Chemours20190807A8.9610.490.961.199.539.32
CCBCoastal Fina20190807A166.7874.4666.7466.867.727.59
CCBGCapital City20190807A79.9534.2816.9319.2817.3515.00
CCCClarivate An20190807A43.4020.8511.2014.399.656.46
CCCLChina Cerami20190807A547.52530.29517.08519.8413.2110.45
CCDCalamos Dyna20190807A37.5726.5321.2917.885.238.65
CCEPCoca-Cola Eu20190807A8.484.341.652.072.692.26
CCFChase Corpor20190807A151.4887.2782.6282.504.634.74
CCHCollier Cree20190807A480.74183.39166.34170.8017.0612.59
CCICrown Castle20190807A5.513.341.121.322.222.02
CCJCameco Corpo20190807A11.879.34-0.011.469.357.80
CCKCrown Holdin20190807A7.473.600.861.242.742.36
CCLCarnival Cor20190807A2.642.050.590.791.461.26
CCLPCSI Compress20190807A127.6998.57-41.44-32.54140.01131.10
CCMPCabot Microe20190807A36.2616.349.088.967.277.38
CCOClear Channe20190807A44.4230.2218.0719.9712.1510.25
CCOICogent Commu20190807A25.7314.385.796.758.597.63
CCORCore Alterna20190807ETF76.0859.6613.2924.8646.3834.80
CCRCONSOL Coal20190807A154.34107.4873.8687.6733.6219.81
CCRNCross Countr20190807A45.8023.293.080.3020.2122.99
CCSCENTURY COMM20190807A16.999.072.102.836.976.23
CCXChurchill Ca20190807A67.1558.2752.9354.445.343.83
CCXIChemoCentryx20190807A33.6829.500.551.1128.9628.39
CDAYCeridian HCM20190807A10.735.361.141.784.223.58
CDCVictoryShare20190807ETF6.496.333.154.183.182.15
CDECoeur Mining20190807A19.1316.116.146.359.959.75
CDEVCentennial R20190807A23.4020.1110.3511.879.778.25
CDKCDK Global,20190807A10.454.931.481.993.452.94
CDLVictoryShare20190807ETF19.1012.7110.2510.752.461.96
CDLXCardlytics,20190807A67.0431.3316.8118.9314.5212.40
CDMOAvid Bioserv20190807A56.6154.7113.5615.1341.1539.58
CDNACareDx, Inc.20190807A23.6722.496.1514.5516.347.94
CDNSCadence Desi20190807A5.244.642.292.752.351.89
CDORCondor Hospi20190807A10.088.245.145.143.103.10
CDRCedar Realty20190807A42.4635.6017.9318.4917.6717.12
CDTXCidara Thera20190807A254.05204.2361.7272.35142.51131.88
CDWCDW Corporat20190807A13.408.156.225.911.932.24
CDXCChromaDex Co20190807A63.1056.89-2.5826.7459.4630.14
CDXSCodexis, Inc20190807A38.4115.1710.257.354.927.82
CDZICADIZ, Inc.20190807A29.2030.270.912.4829.3627.78
CECelanese Cor20190807A11.546.330.951.295.395.04
CECECeco Environ20190807A49.3429.167.0412.7222.1116.48
CEFSSaba Closed-20190807ETF44.8323.294.1811.8619.1111.44
CEICamber Energ20190807A85.92159.06108.89126.0250.1733.03
CEIXCONSOL Energ20190807A33.3624.6913.6711.4111.0213.28
CELCellcom Isra20190807A105.23107.3853.3842.1154.0065.27
CELCCelcuity Inc20190807A684.81246.70177.60212.7669.1033.94
CELHCelsius Hold20190807A113.5869.4136.1136.3733.3133.04
CELPCypress Envi20190807A154.67102.7737.9580.9564.8221.83
CEMBiShares J.P.20190807ETF25.2224.3024.0424.310.26-0.01
CEMIChembio diag20190807A289.00257.72207.91205.4349.8052.29
CENTCentral Gard20190807A38.6821.4911.8313.049.668.46
CENTACentral Gard20190807A23.1813.732.914.2510.839.48
CENXCentury Alum20190807A17.3913.479.365.664.117.83
CEPUCentral Puer20190807A38.0827.6418.1118.539.539.11
CEQPCrestwood Eq20190807A22.0813.805.227.258.586.55
CERCCerecor Inc.20190807A114.4473.4125.4132.9648.0040.45
CERNCerner Corp20190807A3.562.871.351.771.521.10
CERSCerus Corp20190807A20.8419.704.114.8715.6014.85
CETVCentral Euro20190807A23.9221.587.567.7114.0213.87
CETXCEMTREX INC.20190807A205.80196.6596.2683.69100.38112.96
CEVACEVA Inc.20190807A56.6234.7718.4518.8016.3215.96
CEWWisdomTree20190807ETF29.0641.5125.1141.5116.400.00
CEYVictoryShare20190807ETF31.1017.5717.5717.570.000.00
CEZVictoryShare20190807ETF26.4024.7827.6024.78-2.810.00
CFCF Industrie20190807A6.254.850.531.224.323.63
CFAVictoryShare20190807ETF7.017.265.495.621.771.64
CFBICommunity Fi20190807A245.50215.12215.12215.120.000.00
CFBKCentral Fede20190807A220.4141.5739.5332.712.038.86
CFFACF Finance A20190807A641.45590.90415.50416.24175.40174.66
CFFIC&F Financia20190807A343.94166.71172.28172.38-5.57-5.67
CFFNCapitol Fede20190807A12.6022.50-0.031.2122.5221.28
CFGCitizens Fin20190807A3.203.96-1.161.415.122.55
CFMSConformis, I20190807A63.7469.4921.8741.8547.6227.64
CFOVictoryShare20190807ETF6.334.841.633.123.211.71
CFRCullen/Frost20190807A13.1110.354.524.765.835.59
CFRXContraFect C20190807A136.27141.88107.15106.6634.7235.21
CFXColfax Corpo20190807A9.387.961.662.476.305.49
CGThe Carlyle20190807A16.6911.005.045.605.975.40
CGACHINA GREEN20190807A424.07204.63204.63204.630.000.00
CGBDTCG BDC, Inc20190807A15.7612.332.153.5310.188.80
CGCCanopy Growt20190807A10.0511.278.8310.402.440.87
CGENCompugen Ltd20190807A82.0374.7543.6140.7631.1433.98
CGIXCancer Genet20190807A99.46113.4985.6588.6528.1425.14
CGNXCognex Corp20190807A9.8213.780.871.1112.9112.67
CGOCalamos Glob20190807A61.8496.2682.3283.2313.9413.03
CGWInvesco S&P20190807ETF11.6010.0210.099.92-0.070.10
CHADDirexion Dai20190807ETF12.079.346.276.973.072.38
CHAPChaparral En20190807A60.2839.4016.6821.5422.7217.86
CHAUDirexion Dai20190807ETF6.486.505.283.571.222.93
CHCIComstock Hol20190807A558.75441.18344.69393.0496.4948.13
CHCOCity Holding20190807A53.4027.6413.9714.5713.6813.07
CHCTCommunity He20190807A76.8436.4220.7523.2615.6713.16
CHDChurch & Dwi20190807A5.703.301.541.672.552.44
CHDNChurchill Do20190807A26.7211.912.643.319.278.60
CHEChemed Corpo20190807A19.938.702.102.906.605.80
CHEFThe Chef's W20190807A31.8611.853.065.048.796.80
CHEKCheck-Cap Lt20190807A162.16115.79109.79108.345.997.45
CHEPAGFiQ U.S. M20190807ETF260.93
CHFSCHF Solution20190807A89.2874.5552.2354.2622.3220.30
CHGGCHEGG, INC.20190807A9.136.673.623.763.052.92
CHGXChange Finan20190807ETF69.4836.5231.9531.954.584.58
CHHChoice Hotel20190807A11.355.590.981.614.613.98
CHICalamos Conv20190807A20.0314.565.416.129.158.44
CHICGlobal X MSC20190807ETF316.68187.9649.6949.69138.27138.27
CHIEGlobal X MSC20190807ETF285.71279.81257.04257.0422.7722.77
CHIHGlobal X MSC20190807ETF139.5413.2513.2513.250.000.00
CHIIGlobal X MSC20190807ETF117.05180.16180.16180.160.000.00
CHILGlobal X MSC20190807ETF57.8141.7741.7741.770.000.00
CHIMGlobal X MSC20190807ETF199.11
CHIQGlobal X MSC20190807ETF24.1029.0625.6126.693.452.37
CHISGlobal X MSC20190807ETF71.2865.75-214.98-64.99280.73130.74
CHIUGlobal X MSC20190807ETF1535.2217.77-13.91-13.9131.6831.68
CHIXGlobal X MSC20190807ETF17.5318.8316.1416.392.692.44
CHKChesapeake E20190807A76.8152.8432.3842.4420.4610.37
CHKPCheck Point20190807A7.1910.642.181.558.469.09
CHMAChiasma, Inc20190807A47.7034.3226.2925.998.028.32
CHMGChemung Fina20190807A165.3769.2770.4670.46-1.19-1.19
CHMICHERRY HILL20190807A13.547.763.243.864.523.90
CHNALoncar China20190807ETF154.66122.56121.48121.481.081.08
CHNGChange Healt20190807A29.4957.5244.3153.6513.213.87
CHNRChina Natura20190807A920.31640.46644.20644.20-3.74-3.74
CHRACharah Solut20190807A271.84174.53170.53170.534.004.00
CHRSCoherus BioS20190807A22.8215.963.125.5212.8410.44
CHRWC.H. Robinso20190807A5.747.362.433.244.934.12
CHSChicos FAS,20190807A34.8425.119.9011.4815.2113.61
CHTRCharter Comm20190807A7.915.783.473.662.312.11
CHUYChuy's Holdi20190807A36.4216.826.618.9310.217.89
CHWCalamos Glob20190807A24.2229.9221.9423.937.986.00
CHWYChewy, Inc.20190807A12.466.962.235.104.741.86
CHYCalamos Conv20190807A21.5416.678.058.728.617.95
CICIGNA Corpor20190807A8.024.100.781.893.332.21
CIACitizens, In20190807A74.7557.0931.2531.4125.8425.68
CIBRFirst Trust20190807ETF19.3515.5312.4412.213.093.32
CIDVictoryShare20190807ETF23.0743.1636.7938.086.385.08
CIDMCinedigm Cor20190807A159.43220.36215.10215.105.275.27
CIENCiena Corpor20190807A6.545.211.492.143.733.08
CIFSChina Intern20190807A278.86257.08151.94203.44105.1453.63
CIGIColliers Int20190807A31.6413.413.902.699.5110.72
CILVictoryShare20190807ETF23.0118.7519.1219.12-0.37-0.37
CIMChimera Inve20190807A5.224.662.172.282.492.38
CINFCincinnati F20190807A9.8310.073.813.186.266.90
CINRCINER RESOUR20190807A121.1071.4965.6062.885.898.60
CIOCITY OFFICE20190807A12.717.92-8.59-10.1616.5118.07
CIRCIRCOR Inter20190807A29.0910.980.611.5810.379.40
CITCIT Group In20190807A9.663.922.012.361.921.57
CIVBCivista Banc20190807A89.4565.1924.6455.0740.5510.12
CIXComp X Inter20190807A516.89246.26235.09242.6311.163.62
CIZVictoryShare20190807ETF16.507.336.017.131.330.21
CIZNCitizens Hol20190807A485.01115.80115.80115.800.000.00
CJJDChina Jo-Jo20190807A103.7382.2435.9838.6946.2643.55
CKHSeacor Holdi20190807A60.7429.4514.9617.4614.4911.98
CKPTCheckpoint T20190807A550.29356.25267.12267.1789.1389.08
CKXCKX Lands, I20190807A381.58
CLColgate-Palm20190807A2.635.124.204.850.920.27
CLARClarus Corpo20190807A25.4942.0511.087.0930.9734.96
CLBCore Laborat20190807A20.7214.926.116.298.818.62
CLBKColumbia Fin20190807A21.3419.696.227.6713.4712.03
CLBSCaladrius Bi20190807A361.98171.37164.78166.596.584.78
CLCTCollectors U20190807A96.2537.6118.3421.4419.2716.17
CLDBCORTLAND BNC20190807A193.4330.2429.5929.590.660.66
CLDRCloudera, In20190807A15.5614.718.909.835.804.88
CLDTCHATHAM LODG20190807A13.569.794.455.195.344.60
CLDXCelldex Ther20190807A123.7482.0554.2861.2427.7720.81
CLFCleveland-Cl20190807A11.9111.665.864.835.806.82
CLFDClearfield,20190807A179.14118.808.198.32110.61110.48
CLGXCorelogic, I20190807A10.094.511.781.842.732.67
CLHClean Harbor20190807A15.336.051.401.584.654.47
CLIMack-Cali Re20190807A20.488.643.743.934.904.71
CLIRClearSign Te20190807A385.53344.26343.56343.940.700.32
CLIXProShares Lo20190807ETF22.7623.1046.6426.01-23.54-2.91
CLMTCalumet Spec20190807A86.6355.7644.1142.3811.6413.37
CLNCColony Credi20190807A28.4420.089.7110.0410.3810.05
CLNEClean Energy20190807A45.2639.0920.7622.2518.3116.84
CLNYColony Capit20190807A18.8914.349.419.164.925.17
CLOUGlobal X Clo20190807ETF17.8436.5232.2624.914.2611.61
CLPRClipper Real20190807A66.1937.1214.3714.5022.7522.62
CLPSCLPS Incorpo20190807A273.13153.0258.3071.8894.7381.15
CLRCONTINENTAL20190807A10.405.971.812.374.163.60
CLRBCellectar Bi20190807A97.8964.8952.9852.7511.9212.14
CLRGIQ Chaikin U20190807ETF17.0912.229.969.932.262.29
CLROClearOne, In20190807A833.43935.03958.71958.72-23.68-23.69
CLSCelestica, I20190807A16.1613.945.245.918.708.03
CLSDClearside Bi20190807A83.9080.8074.2875.496.525.31
CLSNCelsion Corp20190807A116.1990.5977.8281.6112.778.98
CLTLInvesco Trea20190807ETF2.001.871.871.870.000.00
CLUBTown Sports20190807A173.24182.5879.6382.54102.95100.04
CLVSClovis Oncol20190807A18.5616.117.019.269.096.84
CLWClearwater P20190807A41.4517.178.058.089.129.10
CLWTEuro Tech Ho20190807A341.82116.91116.43116.790.480.12
CLXClorox Compa20190807A5.984.901.972.242.932.66
CLXTCalyxt, Inc.20190807A104.65191.3747.2744.23144.10147.14
CMCanadian Imp20190807A5.174.551.792.332.762.22
CMAComerica Inc20190807A6.512.790.570.542.222.26
CMBMCambium Netw20190807A208.93108.3359.4468.5448.8939.79
CMBSiShares CMBS20190807ETF13.674.523.384.331.240.21
CMCCommercial M20190807A7.786.832.072.684.764.15
CMCLCaledonia Mi20190807A118.46125.0954.7054.7570.3870.34
CMCOColumbus McK20190807A49.6022.5912.8511.259.7311.34
CMCSAComcast Corp20190807A2.474.790.112.934.691.87
CMCTCIM Commerci20190807A195.08245.19237.46237.467.737.73
CMDCantel Medic20190807A29.6011.926.577.455.364.48
CMDYiShares Bloo20190807ETF54.4232.5733.9632.91-1.40-0.35
CMECME Group In20190807A6.417.404.064.623.332.78
CMFiShares Cali20190807ETF4.693.872.502.661.361.21
CMGChipotle Mex20190807A11.665.982.592.703.383.28
CMICummins Inc.20190807A9.134.832.662.472.172.36
CMLSCumulus Medi20190807A140.5744.8722.4927.5022.3817.37
CMOCapstead Mor20190807A12.979.345.435.703.893.59
CMPCompass Mine20190807A23.6615.824.506.1711.339.66
CMRECostamare In20190807A19.1216.920.924.3916.0012.53
CMRXChimerix, In20190807A61.2435.94-6.67-8.5142.6144.45
CMSCMS Energy C20190807A2.373.502.142.241.371.27
CMTCore Molding20190807A418.54239.79195.8168.0843.98171.70
CMTLComtech Tele20190807A38.2836.3820.1919.9716.1916.45
CNXtrackers MS20190807ETF25.1611.7710.1211.841.65-0.07
CNACNA Financia20190807A15.825.961.562.324.403.64
CNATConatus Phar20190807A222.50199.51165.53165.4333.9834.08
CNBKACentury Banc20190807A115.2551.6641.0044.3910.667.27
CNBSAmplify Seym20190807ETF58.3150.8332.6728.4018.1622.42
CNCCentene Corp20190807A4.759.104.187.274.921.84
CNCEConcert Phar20190807A40.8325.25-2.02-2.0627.2727.31
CNCRLoncar Cance20190807ETF45.3516.0515.1415.140.910.91
CNDTConduent Inc20190807A12.418.841.702.757.146.09
CNETChinaNet Onl20190807A251.51211.28206.45202.884.828.40
CNFRConifer Hold20190807A1425.071195.401273.581273.58-78.18-78.18
CNHICNH INDUSTRI20190807A10.959.371.561.927.817.45
CNICanadian Nat20190807A6.003.141.841.161.301.99
CNKCinemark Hol20190807A9.153.25-0.691.233.942.02
CNMDCONMED Corpo20190807A27.6711.465.755.655.715.81
CNNECannae Holdi20190807A29.1514.558.089.866.484.69
CNOCNO Financia20190807A7.385.880.75-0.325.136.20
CNOBCenter Banco20190807A26.0828.402.943.2725.4625.13
CNPCenterPoint20190807A4.524.201.701.872.502.34
CNQCanadian Nat20190807A4.394.48-0.090.694.563.78
CNRCornerstone20190807A39.0245.336.6214.3338.7331.02
CNRGSPDR S&P Ken20190807ETF24.327.8518.1918.40-10.34-10.55
CNSCohen & Stee20190807A23.879.224.515.034.724.19
CNSLConsolidated20190807A21.2942.3729.0133.9813.368.39
CNSTConstellatio20190807A244.04134.1364.0272.2470.1161.90
CNTYCentury Casi20190807A42.4847.0910.6411.9836.4535.11
CNXCNX Resource20190807A15.5014.551.813.1012.7411.45
CNXMCNX Midstrea20190807A18.5113.223.924.479.308.74
CNXNPC Connectio20190807A70.9836.4022.9023.5513.5012.85
CNXTVanEck Vecto20190807ETF27.5149.3149.0649.180.250.12
CNYAiShares MSCI20190807ETF18.2714.567.896.636.677.85
COGlobal Cord20190807A201.4041.7313.0121.9728.7219.76
COCPCocrystal Ph20190807A328.86250.59245.66245.664.934.93
CODACoda Octopus20190807A106.0282.80-9.928.0792.7274.73
CODICompass Dive20190807A23.8140.314.833.4335.4836.88
CODXCo-Diagnosti20190807A170.58228.01208.68208.9019.3319.11
COFCapital One20190807A4.533.610.130.733.482.88
COGCabot Oil &20190807A6.026.432.172.084.264.35
COHNCohen & Comp20190807A484.46384.43382.17382.172.262.26
COHRCoherent Inc20190807A27.4412.263.864.598.407.68
COHUCohu Inc20190807A22.7240.362.695.1037.6635.26
COLBColumbia Ban20190807A18.7610.917.247.723.673.19
COLDAmericold Re20190807A6.213.962.362.131.611.83
COLLCollegium Ph20190807A46.7027.3611.5112.8815.8514.48
COLMColumbia Spo20190807A21.857.543.433.484.114.06
COMDirexion Aus20190807ETF19.707.169.199.26-2.04-2.11
COMBGraniteShare20190807ETF13.3715.7115.5715.090.140.62
COMMCommScope Ho20190807A9.077.404.622.542.784.86
COMTiShares Comm20190807ETF18.9016.8817.4314.75-0.542.13
CONECyrusOne Inc20190807A13.3718.784.6715.0314.113.75
CONNConn's Inc.20190807A24.4214.660.443.2314.2211.43
COOThe Cooper C20190807A15.705.712.392.813.322.90
COOPMr. Cooper G20190807A22.1915.661.272.2914.3913.38
COPConocoPhilli20190807A2.562.850.810.822.042.03
COPXGlobal X Cop20190807ETF48.4335.2436.0136.24-0.77-1.00
CORCoresite Rea20190807A19.808.102.022.786.085.32
CORECore Mark Ho20190807A59.6026.8413.3115.2613.5411.58
CORPPIMCO Invest20190807ETF8.683.993.433.440.550.55
CORRCorEnergy In20190807A37.0622.3511.2514.7611.107.59
CORTCorcept Ther20190807A17.0811.804.685.107.126.69
CORVCorrevio Pha20190807A194.71158.57134.17131.9324.4126.65
COSTCostco Whole20190807A4.754.362.852.841.511.52
COTYCOTY INC20190807A9.908.383.293.515.104.87
COUPCoupa Softwa20190807A15.417.593.354.644.252.96
COWiPath Series20190807ETN29.3123.1225.2123.35-2.09-0.23
COWNCowen Inc. C20190807A26.3521.798.639.3813.1712.42
COWZPacer US Cas20190807ETF10.1210.8311.2911.45-0.47-0.62
CPCanadian Pac20190807A9.575.170.941.604.233.57
CPACopa Holding20190807A19.468.043.624.214.423.83
CPAHCounterpath20190807A245.86195.07172.46172.4622.6122.61
CPBCampbell Sou20190807A5.343.750.451.123.302.62
CPECallon Petro20190807A22.0218.536.407.6312.1210.88
CPFCentral Paci20190807A19.149.441.002.208.447.24
CPGCRESCENT POI20190807A35.3431.966.958.3225.0023.62
CPHCCanterbury P20190807A850.29305.56-68.91-125.19374.47430.75
CPHIChina Pharma20190807A361.96264.79195.83195.3668.9569.42
CPICPI Inflatio20190807ETF28.9364.8164.9964.99-0.19-0.19
CPIXCumberland P20190807A432.16245.13243.85243.851.281.28
CPLGCorePoint Lo20190807A32.288.820.360.768.468.05
CPLPCapital Prod20190807A38.5724.0515.5917.968.476.09
CPRICapri Holdin20190807A9.4110.114.104.046.026.08
CPRTCopart Inc20190807A7.065.371.401.443.973.93
CPRXCatalyst Pha20190807A27.9926.717.845.8618.9120.88
CPSCooper-Stand20190807A42.7524.3610.9011.5213.4612.83
CPSHCPS Technolo20190807A225.81217.88170.71178.3847.1739.50
CPSIComputer Pro20190807A54.7624.83-2.746.1827.5818.65
CPSSConsumer Por20190807A92.2064.9257.5357.537.397.39
CPSTCapstone Tur20190807A104.82109.9685.4085.7424.5524.22
CPTCamden Prope20190807A15.275.812.773.133.042.68
CPTACapitala Fin20190807A27.4420.4312.8015.087.645.36
CQPCheniere Ene20190807A39.1320.233.464.7216.7715.52
CQQQInvesco Chin20190807ETF21.7527.8017.3426.6910.461.11
CRCrane Compan20190807A14.857.691.961.945.745.75
CRAICRA Internat20190807A81.4240.9613.3619.3127.6021.65
CRAKVanEck Vecto20190807ETF41.5226.54-5.324.5631.8521.97
CRBNiShares MSCI20190807ETF13.667.755.025.392.732.36
CRBPCorbus Pharm20190807A25.2317.911.302.0416.6115.86
CRCCalifornia R20190807A16.3214.317.827.606.506.71
CRDACrawford & C20190807A78.9783.4751.7164.2831.7619.20
CRDBCrawford & C20190807A77.2273.6266.9475.356.68-1.73
CREECree Inc20190807A13.6010.033.226.166.813.88
CREGChina Recycl20190807A389.17413.33402.35402.7510.9810.58
CREXCREATIVE REA20190807A551.71336.44262.24262.2474.2074.20
CRHMCRH Medical20190807A52.8432.6111.3912.2421.2220.37
CRICarter's Inc20190807A14.536.542.162.164.384.38
CRISCuris Inc20190807A128.62187.08107.53119.6279.5567.68
CRKComstock Res20190807A58.4039.439.3411.2430.0928.19
CRLCharles Rive20190807A18.377.561.812.085.755.48
CRMsalesforce.c20190807A4.082.510.941.041.581.48
CRMDCorMedix Inc20190807A65.3340.6625.3824.6615.2716.00
CRMTAmerica's Ca20190807A53.8129.0114.3515.8515.0313.53
CRNTCeragon Netw20190807A39.5762.0628.2751.9833.7910.08
CRNXCrinetics Ph20190807A231.1196.9452.5856.3344.3640.61
CRONCronos Group20190807A8.839.193.522.575.646.62
CROPIQ Global Ag20190807ETF56.29115.94115.94115.940.000.00
CROXCrocs, Inc.20190807A9.386.243.163.963.122.30
CRSCarpenter Te20190807A23.8511.053.143.087.917.97
CRSACrescent Acq20190807A57.8720.2216.5816.583.633.63
CRSPCRISPR Thera20190807A30.6116.478.2310.478.236.00
CRTCross Timber20190807A154.5590.3942.1271.7148.2718.68
CRTXCortexyme, I20190807A255.10127.16112.64112.4814.5214.68
CRUSCirrus Logic20190807A15.4613.094.544.958.568.15
CRVLCorvel Corp20190807A44.2426.8821.3220.815.566.07
CRVSCorvus Pharm20190807A143.2086.5011.051.9775.4584.53
CRWDCrowdStrike20190807A28.5116.6510.4110.196.236.46
CRWSCrown Crafts20190807A49.0539.2621.3021.3017.9617.96
CRYCryoLife, In20190807A21.728.412.473.305.945.11
CSAVictoryShare20190807ETF29.8917.6214.0414.043.583.58
CSBVictoryShare20190807ETF26.8125.8534.1927.38-8.34-1.53
CSBRChampions On20190807A207.97122.87107.10110.3415.7712.52
CSCOCisco System20190807A1.994.242.312.481.931.76
CSDInvesco S&P20190807ETF14.4617.501.200.7916.3016.71
CSFVictoryShare20190807ETF19.4210.552.604.447.956.11
CSFLCenterState20190807A10.839.93-1.82-1.2911.7511.22
CSGPCoStar Group20190807A26.578.403.433.574.734.60
CSGSCSG Systems20190807A24.6221.3418.5318.042.813.30
CSIICardiovascul20190807A51.8023.7713.4514.6210.339.15
CSIQCanadian Sol20190807A15.3018.3014.3615.263.943.04
CSLCarlisle Com20190807A13.785.181.601.733.583.45
CSLTCASTLIGHT HE20190807A68.3258.5614.5730.6843.9927.87
CSMProShares La20190807ETF7.816.185.595.380.600.80
CSMLIQ Chaikin U20190807ETF23.0816.339.9010.476.435.87
CSODCornerstone20190807A13.995.990.732.565.263.43
CSPICSP Inc.20190807A277.89218.12247.32247.32-29.20-29.20
CSQCalamos Stra20190807A18.7326.5119.8121.766.704.75
CSSEChicken Soup20190807A155.1340.1711.8616.6928.3123.48
CSTECaesarstone20190807A79.8439.6111.9813.6927.6425.92
CSTLCastle Biosc20190807A182.2668.06100.91106.93-32.85-38.87
CSTMConstellium20190807A11.549.221.232.577.996.65
CSTRCapStar Fina20190807A102.0475.9464.9664.4510.9911.49
CSUCapital Seni20190807A58.4436.7817.9222.0218.8614.77
CSVCarriage Ser20190807A54.6016.068.6410.377.425.69
CSWCCapital Sout20190807A43.6936.2526.2327.5610.028.69
CSWICSW Industri20190807A54.7832.5824.4624.838.127.75
CSXCSX Corporat20190807A2.733.651.632.392.021.26
CTASCintas Corp20190807A12.706.651.182.055.484.54
CTBCooper Tire20190807A17.375.967.347.77-1.37-1.79
CTBICommunity Tr20190807A85.2332.1915.2516.8416.9415.35
CTEKCynergisTek,20190807A110.65174.22136.52133.4437.7040.78
CTGComputer Tas20190807A94.1787.2474.0481.4013.205.84
CTHRCharles & Co20190807A160.33126.5685.88101.2340.6825.33
CTIBYunhong CTI20190807A802.27128.38135.43135.43-7.05-7.05
CTICCTI BioPharm20190807A100.77119.0340.7440.5078.2978.53
CTLCenturyLink,20190807A8.827.531.052.886.494.65
CTLTCATALENT, IN20190807A11.044.08-0.840.854.913.23
CTMXCytomX Thera20190807A31.0317.395.225.9712.1711.42
CTOConsolidated20190807A101.6550.2035.1335.3715.0714.83
CTRAContura Ener20190807A60.4122.1713.8115.108.367.07
CTRCCentric Bran20190807A324.25197.00107.68109.9089.3287.10
CTRECARTRUST REI20190807A20.7015.8014.4914.591.311.21
CTRMCastor Marit20190807A377.66267.84265.71260.422.147.42
CTRNCiti Trends,20190807A72.8623.780.613.0623.1720.73
CTSCTS Corporat20190807A25.6511.942.102.729.849.22
CTSHCognizant Te20190807A3.322.96-1.15-1.644.104.59
CTSOCytosorbents20190807A65.7150.9615.0517.8135.9133.15
CTTCATCHMARK TI20190807A28.4216.076.266.709.809.36
CTVACorteva, Inc20190807A7.348.395.936.732.471.67
CTXRCitius Pharm20190807A154.57151.87121.27121.0330.6030.84
CTXSCitrix Syste20190807A4.473.910.601.473.312.44
CUBCubic Corpor20190807A32.8618.7611.1711.647.597.12
CUBAHerzfeld Car20190807A168.5394.1684.3382.029.8412.14
CUBECubeSmart20190807A4.203.461.691.681.771.78
CUBICUSTOMERS BA20190807A24.8111.393.933.647.467.76
CUECue Biopharm20190807A164.0685.7226.3422.6959.3963.03
CUICUI Global,20190807A355.19288.58258.72259.5229.8729.06
CULPCulp, Inc.20190807A250.19114.2091.3691.3122.8422.89
CUOContinental20190807A671.73
CUREDirexion Dai20190807ETF12.467.022.963.154.063.87
CUROCURO Group H20190807A31.5221.110.041.3621.0719.75
CUTInvesco MSCI20190807ETF29.9115.5115.4715.270.040.23
CUTRCutera, Inc.20190807A65.0776.237.5829.8768.6546.36
CUZCousins Prop20190807A7.114.200.771.193.443.02
CVACovanta Hold20190807A8.297.432.483.104.954.34
CVBFCVB Financia20190807A9.3710.411.992.318.448.11
CVCOCavco Indust20190807A51.4819.6413.0513.956.585.69
CVCYCentral Vall20190807A127.8387.1849.1848.7238.0038.46
CVECenovus Ener20190807A12.2112.321.983.1110.359.22
CVEOCIVEO CORPOR20190807A83.9659.0240.0440.7418.9818.28
CVETCovetrus, In20190807A18.0125.570.100.5625.4825.01
CVGICommercial V20190807A27.3816.778.8710.287.906.49
CVGWCalavo Growe20190807A41.8513.306.397.016.916.29
CVICVR ENERGY,20190807A13.528.265.185.323.082.95
CVIACovia Holdin20190807A108.2467.0438.5050.1128.5416.95
CVLTCommault Sys20190807A10.3910.701.392.879.317.83
CVLYCodorus Vall20190807A284.70156.94150.22148.906.738.04
CVMCel-Sci Corp20190807A69.7638.0919.4921.7018.6016.40
CVNACarvana Co.20190807A25.1313.498.929.984.573.51
CVRChicago Rive20190807A577.00553.51568.70568.70-15.20-15.20
CVSCVS HEALTH C20190807A3.332.810.340.632.472.18
CVTICovenant Tra20190807A49.7529.319.6611.2119.6518.10
CVUCPI Aerostru20190807A166.08159.0786.9591.1572.1267.92
CVVCVD Equipmen20190807A398.09315.31330.28329.26-14.97-13.95
CVXChevron Corp20190807A3.052.451.040.641.411.81
CVYInvesco Zack20190807ETF21.6918.5613.8815.414.683.15
CWCurtiss-Wrig20190807A26.958.526.157.062.371.46
CWBSPDR Bloombe20190807ETF2.194.661.581.703.102.99
CWBCCommunity We20190807A301.93167.16167.16167.160.000.00
CWBRCohBar, Inc.20190807A240.99184.56176.02176.028.548.54
CWCOConsolidated20190807A64.9235.0414.5313.3620.5121.69
CWEBDirexion Dai20190807ETF29.5214.6710.9212.253.752.42
CWENClearway Ene20190807A13.8111.762.583.679.198.09
CWENAClearway Ene20190807A23.4916.8211.2212.125.604.69
CWHCamping Worl20190807A23.2013.576.015.377.568.20
CWISPDR MSCI AC20190807ETF3.744.772.823.081.951.69
CWKCushman & Wa20190807A21.677.652.281.745.385.91
CWSAdvisorShare20190807ETF74.0045.7542.6242.623.133.13
CWSTCasella Wast20190807A23.9212.407.107.535.304.88
CWTCalifornia W20190807A16.208.211.672.946.545.27
CXDCChina XD Pla20190807A316.28158.9986.9086.9072.0972.09
CXOCONCHO RESOU20190807A9.815.302.602.672.702.63
CXPCOLUMBIA PRO20190807A15.226.102.903.043.213.06
CXSEWisdomTree T20190807ETF27.4618.4917.3617.851.130.64
CXWCoreCivic, I20190807A11.687.222.033.035.204.20
CYCypress Semi20190807A4.423.462.312.441.151.02
CYANCyanotech Co20190807A523.14438.15438.15438.150.000.00
CYBWisdomTree20190807ETF36.1227.5327.3627.350.180.18
CYBECyberoptics20190807A214.96102.8072.7575.4630.0527.34
CYBRCyberArk Sof20190807A16.7418.50-2.37-0.5020.8719.01
CYCCCyclacel Pha20190807A174.93190.45158.85159.3431.6031.10
CYCNCyclerion Th20190807A291.33100.8871.1178.1329.7622.75
CYDChina Yuchai20190807A67.1551.4227.6732.4923.7518.94
CYHCommunity He20190807A46.6142.0725.3724.5416.8317.66
CYRNCYREN Ltd.20190807A351.00245.40141.24140.90104.17104.50
CYRXCryoPort, In20190807A35.5217.328.878.838.458.49
CYTKCytokinetics20190807A22.1214.136.317.157.826.97
CZAInvesco Zack20190807ETF11.5815.12-21.2610.6036.384.52
CZNCCitizens & N20190807A278.43107.66107.76107.76-0.09-0.09
CZRCaesars Ente20190807A8.677.963.744.644.223.32
CZWICitizens Com20190807A66.7652.4449.2249.223.223.22
CZZCosan Limite20190807A15.3415.689.1610.586.535.18
DDominion Ene20190807A3.082.440.541.121.901.32
DACDanaos Corpo20190807A184.38121.49120.24120.241.261.26
DAIOData I/O Cor20190807A133.1275.4539.4243.3036.0432.15
DAKTDaktronics I20190807A31.4124.249.9010.8814.3513.37
DALDelta Air Li20190807A3.462.571.131.001.441.58
DALIFirst Trust20190807ETF14.8018.140.300.3017.8317.83
DALTAnfield Capi20190807ETF59.7049.2246.1749.283.04-0.06
DANDana Incorpo20190807A7.566.110.711.455.404.66
DARDARLING INGR20190807A13.887.271.882.905.394.37
DAREDare Bioscie20190807A202.83221.66195.49194.8926.1726.78
DAUDExchange-Tra20190807ETN58.4274.5581.2578.45-6.70-3.91
DAXGlobal X Fun20190807ETF83.2957.4557.4557.450.000.00
DBDeutsche Ban20190807A13.5310.613.774.416.826.18
DBAWXtrackers MS20190807ETF35.1926.074.1013.9321.9712.14
DBDDiebold Nixd20190807A16.1410.963.805.277.165.70
DBEFXtrackers MS20190807ETF3.293.080.480.952.602.13
DBEMXtrackers MS20190807ETF22.088.698.818.81-0.12-0.12
DBEUXtrackers MS20190807ETF3.803.181.171.952.011.23
DBEZXtrackers MS20190807ETF32.9616.373.6815.7212.690.65
DBGRXtrackers MS20190807ETF77.9118.7218.7218.720.000.00
DBIDesigner Bra20190807A15.376.41-0.030.496.445.93
DBJPXtrackers MS20190807ETF6.463.821.091.542.732.28
DBLVAdvisorShare20190807ETF128.11100.5993.0593.057.547.54
DBMFiM DBi Manag20190807ETF17.5010.309.6710.300.630.00
DBVTDBV Technolo20190807A42.9624.62-10.09-1.7734.7126.39
DBXDropbox, Inc20190807A5.654.630.980.963.653.67
DCARDropCar, Inc20190807A160.17161.14110.05111.7951.0949.35
DCHFExchange-Tra20190807ETN73.37
DCIDonaldson Co20190807A13.015.500.480.885.014.62
DCODucommun Inc20190807A48.1625.817.1410.7718.6715.04
DCOMDime Communi20190807A27.0112.721.871.8110.8510.91
DCPDCP Midstrea20190807A29.249.903.644.346.265.56
DCPHDeciphera Ph20190807A51.6425.049.1611.0415.8814.00
DDDuPont de Ne20190807A7.745.321.283.254.042.07
DDD3D Systems C20190807A13.8110.841.303.069.547.79
DDGProshares Sh20190807ETF40.0945.8127.0537.1018.768.71
DDIVFirst Trust20190807ETF17.9024.1121.8622.282.251.83
DDLSWisdomTree D20190807ETF40.6728.3820.5721.387.817.00
DDMProShares Ul20190807ETF3.692.391.071.001.321.39
DDSDillards Inc20190807A47.5819.979.1910.0210.789.95
DDWMWisdomTree D20190807ETF32.4719.0114.0914.814.924.20
DEDeere & Comp20190807A6.966.503.323.893.182.61
DEAEasterly Gov20190807A6.094.960.520.874.444.08
DECKDeckers Outd20190807A15.817.112.122.355.004.78
DEEFXtrackers FT20190807ETF150.4333.1433.1433.140.000.00
DEFInvesco Defe20190807ETF7.4916.1811.6111.774.574.41
DEFAiShares Adap20190807ETF35.0172.6572.6574.470.00-1.81
DEIDouglas Emme20190807A9.033.230.760.852.462.37
DELLDell Technol20190807A11.407.202.303.234.903.97
DEMWisdomTree E20190807ETF5.984.503.653.200.851.29
DENNDENNY'S CORP20190807A8.919.922.439.627.480.30
DESWisdomTree U20190807ETF12.026.284.534.011.752.27
DESPDespegar.com20190807A25.969.213.744.175.475.04
DEURExchange-Tra20190807ETN6.004.222.193.072.031.16
DEUSXtrackers Ru20190807ETF16.2714.8913.6013.951.280.94
DEWWisdomTree G20190807ETF18.1517.164.245.8712.9211.29
DFEWisdomTree E20190807ETF9.6013.9913.4513.490.540.51
DFENDirexion Dai20190807ETF21.0318.0111.7212.876.295.14
DFFNDIFFUSION PH20190807A169.7795.9694.7595.821.220.14
DFINDonnelley Fi20190807A31.5816.728.329.558.407.17
DFJWisdomTree J20190807ETF12.3211.7710.5711.191.200.57
DFNDReality Shar20190807ETF52.1831.5531.5531.550.000.00
DFNLDavis Select20190807ETF40.6433.0926.7628.736.334.36
DFSDiscover Fin20190807A5.092.891.041.201.851.70
DFVLiPath US Tre20190807ETF160.28544.92148.71345.84396.21199.08
DFVSiPath US Tre20190807ETF157.89128.38117.49150.1510.89-21.77
DGDollar Gener20190807A5.473.631.451.602.172.03
DGAZVelocityShar20190807ETN32.0917.8610.279.987.597.88
DGBPExchange-Tra20190807ETN24.5318.238.228.7910.019.44
DGICADonegal Grou20190807A109.2858.2548.6351.179.627.08
DGICBDonegal Grou20190807A1237.13260.03263.84429.35-3.81-169.32
DGIIDigi Interna20190807A34.9015.843.954.7511.8911.09
DGLDVelocityShar20190807ETF7.164.89-1.53-1.606.426.49
DGLYDigital Ally20190807A244.45204.49211.04179.38-6.5525.11
DGPDB Gold Doub20190807ETN47.9630.7627.4228.853.341.91
DGREWisdomTree T20190807ETF65.1137.3935.9337.001.460.39
DGROiShares Core20190807ETF2.733.742.222.181.521.56
DGRSWisdomTree T20190807ETF27.578.678.218.240.460.43
DGRWWisdomTree T20190807ETF3.742.981.581.191.391.79
DGSWisdomTree E20190807ETF12.7910.669.129.811.540.85
DGTSPDR Global20190807ETF24.4613.677.7010.975.972.70
DGXQuest Diagno20190807A8.423.801.011.112.782.68
DGZDB Gold Shor20190807ETN99.8656.3316.7716.3339.5640.00
DHID.R. Horton20190807A4.368.616.166.222.462.40
DHILDiamond Hill20190807A144.1872.0960.7364.9811.367.11
DHRDanaher Corp20190807A8.025.490.021.495.474.01
DHSWisdomTree U20190807ETF8.826.674.976.411.700.26
DHTDHT HOLDINGS20190807A23.4521.608.638.9412.9912.72
DHXDHI Group, I20190807A40.2528.8812.2111.9516.6716.93
DIASPDR Dow Jon20190807ETF1.141.020.230.190.790.82
DIALColumbia Div20190807ETF10.8711.389.259.272.122.11
DIGProShares Ul20190807ETF7.205.90-1.63-0.527.536.42
DIMWisdomTree I20190807ETF13.6010.8210.0610.820.750.00
DINDine Brands20190807A15.4810.552.512.938.037.62
DINTDavis Select20190807ETF57.7515.1114.9614.950.150.16
DIODDiodes Inc20190807A16.8913.114.675.778.447.34
DISThe Walt Dis20190807A2.482.493.963.70-1.46-1.21
DISCADiscovery, I20190807A4.105.853.663.752.192.11
DISCBDiscovery, I20190807A0.00
DISCKDiscovery, I20190807A4.114.942.742.342.202.60
DISHDISH Network20190807A6.576.692.723.313.973.38
DITAMCON Distri20190807A443.07443.70
DIVGlobal X Sup20190807ETF16.4113.5311.494.382.059.16
DIVAAGFiQ Hedged20190807ETF74.91
DIVBiShares U.S.20190807ETF13.6614.962.1710.7812.804.18
DIVCC-Tracks Exc20190807ETN108.02
DIVOAmplify CWP20190807ETF39.0118.8318.8318.830.000.00
DIVYReality Shar20190807ETF102.0987.3683.2183.214.154.15
DJCIETRACS Linke20190807ETN45.7820.74-8.25-3.3528.9924.09
DJCODaily Journa20190807A0.00
DJDInvesco Dow20190807ETF15.6260.7750.9456.969.833.81
DJPiPath Bloomb20190807ETN5.694.52-1.070.165.584.35
DJPYExchange-Tra20190807ETN12.4289.0538.2382.0550.827.00
DKDelek US Hol20190807A12.268.832.713.766.125.07
DKLDELEK LOGIST20190807A78.4560.5829.8233.1830.7527.40
DKSDick's Sport20190807A7.014.001.001.403.002.61
DLADelta Appare20190807A236.06147.0854.7968.1892.2978.90
DLBDolby Labora20190807A11.135.541.481.654.053.89
DLBRVelocityShar20190807ETN478.06260.22236.11236.1124.1224.12
DLHCDLH Holdings20190807A415.10261.17228.59240.0432.5821.13
DLNWisdomTree U20190807ETF3.582.43-0.36-0.482.792.90
DLNGDYNAGAS LNG20190807A144.40143.85116.14116.4927.7127.36
DLPHDelphi Techn20190807A21.118.811.761.647.057.17
DLPNDolphin Ente20190807A343.87202.60192.32202.3710.290.23
DLRDigital Real20190807A7.385.802.232.903.572.90
DLSWisdomTree I20190807ETF11.729.638.138.521.491.11
DLTHDuluth Holdi20190807A27.8722.907.597.7915.3115.11
DLTRDollar Tree20190807A4.804.201.511.772.692.43
DLXDeluxe Corpo20190807A20.657.442.723.024.714.41
DMACDiaMedica Th20190807A792.61309.22193.82191.72115.41117.50
DMDVAAM S& P Dev20190807ETF62.12
DMLPDorchester M20190807A54.9033.5620.3820.5613.1813.01
DMPIDelMar Pharm20190807A198.19123.4753.1761.1370.3062.34
DMRCDigimarc Cor20190807A85.8234.6917.2519.2617.4415.42
DMREDeltaShares20190807ETF63.9846.2146.2146.210.000.00
DMRIDeltaShares20190807ETF60.0413.8713.8713.870.000.00
DMRLDeltaShares20190807ETF61.6145.3954.9145.39-9.520.00
DMRMDeltaShares20190807ETF69.7213.5824.9752.99-11.39-39.41
DMRSDeltaShares20190807ETF68.3020.2420.2420.240.000.00
DNJRGolden Bull20190807A298.81311.31262.86278.0948.4533.23
DNKNDunkin' Bran20190807A8.786.962.402.544.564.42
DNLWisdomTree G20190807ETF16.5211.9512.2011.95-0.250.00
DNLIDenali Thera20190807A61.1688.0235.0037.7153.0250.31
DNNDenison Mine20190807A82.18153.78128.93137.3524.8616.43
DNOWNOW INC.20190807A10.687.87-0.170.398.047.48
DNRDenbury Reso20190807A45.4645.3234.4137.6510.907.66
DODiamond Offs20190807A17.3015.574.084.5811.5011.00
DOCPHYSICIANS R20190807A12.429.510.762.428.767.10
DOCUDocuSign, In20190807A13.997.732.583.225.154.51
DOGProShares Sh20190807ETF2.041.840.620.671.221.18
DOGSArrow Dogs o20190807ETF90.67
DOGZDogness (Int20190807A1226.712257.552257.552257.550.000.00
DOLWisdomTree I20190807ETF17.757.716.238.471.48-0.75
DOMODomo, Inc. C20190807A42.2023.052.519.0420.5414.02
DONWisdomTree U20190807ETF5.173.601.911.351.692.26
DOOWisdomTree i20190807ETF16.945.155.045.040.110.11
DOOOBRP Inc. Com20190807A48.0234.5026.3627.498.147.01
DOORMASONITE INT20190807A34.8617.467.098.1410.379.32
DOVDover Corpor20190807A8.483.932.292.041.641.89
DOWDow Inc.20190807A5.823.000.020.902.982.09
DOXAmdocs Limit20190807A7.553.882.942.650.941.23
DPHCDiamondPeak20190807A46.2220.9220.6720.670.250.25
DPSTDirexion Dai20190807ETF33.9626.6620.0119.166.657.50
DPWDPW Holdings20190807A155.5599.0757.8168.7541.2630.33
DPZDomino's Piz20190807A10.064.571.372.323.202.25
DRADDigirad Corp20190807A423.87371.48349.17349.1722.3122.31
DREDuke Realty20190807A3.683.710.610.503.103.21
DRHDiamondRock20190807A10.9010.513.284.277.236.24
DRIDarden Resta20190807A7.005.101.611.793.503.32
DRIODarioHealth20190807A541.60218.64204.80204.8013.8413.84
DRIPDirexion Dai20190807ETF31.5521.006.457.7014.5413.29
DRIVGlobal X Aut20190807ETF46.7172.2271.6971.700.530.53
DRNDirexion Dai20190807ETF85.5062.9238.3048.8924.6214.04
DRNADicerna Phar20190807A47.7921.8333.4611.30-11.6310.54
DRQDril-Quip, I20190807A27.0511.083.025.458.075.63
DRRMarket Vecto20190807ETN
DRRXDurect Corp20190807A86.0185.9633.6750.8652.2935.10
DRSKAptus Define20190807ETF15.0612.4512.6912.79-0.24-0.34
DRVDirexion Dai20190807ETF39.7524.1620.4020.843.763.32
DRWWisdomTree G20190807ETF21.1014.176.216.897.967.27
DSDrive Shack20190807A44.4526.748.137.8518.6018.88
DSEDuff & Phelp20190807A72.7961.2355.7255.725.515.51
DSGXDescartes Sy20190807A17.4412.035.827.196.214.83
DSIiShares MSCI20190807ETF5.363.642.952.840.690.79
DSKEDaseke, Inc.20190807A69.6858.1023.3729.4534.7328.65
DSLVVelocityShar20190807ETF15.0621.2215.4315.685.795.54
DSPGDSP Group In20190807A35.1817.7910.1511.097.646.70
DSSDocument Sec20190807A212.45153.09123.38122.8529.7130.24
DSSIDiamond S Sh20190807A92.1774.3528.9344.4745.4229.88
DSTLDistillate U20190807ETF19.7210.3010.3010.300.000.00
DSWLDeswell Indu20190807A196.19178.49178.49178.490.000.00
DSXDiana Shippi20190807A35.3722.2914.9312.507.359.79
DTDynatrace, I20190807A28.1815.555.329.7010.235.84
DTDWisdomTree U20190807ETF9.375.425.255.400.170.02
DTEDTE Energy C20190807A7.763.670.831.382.832.28
DTEADAVIDsTEA In20190807A115.93111.47109.92110.401.551.07
DTECALPS Disrupt20190807ETF27.4216.6416.0616.030.580.60
DTHWisdomTree I20190807ETF16.8414.3114.0814.080.230.23
DTILPrecision Bi20190807A134.7668.5333.1432.0035.3936.53
DTNWisdomTree U20190807ETF9.843.813.303.630.510.18
DTODB Crude Oil20190807ETN220.15119.10104.12114.0214.985.08
DTSSDatasea Inc.20190807A2139.561152.101152.101152.100.000.00
DTULiPath US Tre20190807ETF77.23616.94226.78616.94390.150.00
DTUSiPath US Tre20190807ETF209.49273.69143.54143.54130.15130.15
DTYLiPath US Tre20190807ETF14.2748.2747.2348.271.050.00
DUGProShares Ul20190807ETF10.318.94-0.272.289.216.66
DUKDuke Energy20190807A3.723.200.711.662.491.54
DURAVanEck Vecto20190807ETF13.999.199.939.43-0.74-0.24
DUSADavis Select20190807ETF30.8811.976.2611.945.700.03
DUSLDirexion Dai20190807ETF40.2230.9830.6529.210.331.78
DUSTDirexion Dai20190807ETF14.9713.455.546.247.917.21
DVADaVita Inc.20190807A4.9815.5716.4514.91-0.880.67
DVAXDynavax Tech20190807A37.9340.637.649.2933.0131.40
DVDDover Motors20190807A153.34106.6887.19103.1819.493.50
DVLUFirst Trust20190807ETF24.8744.8941.1939.803.715.10
DVNDevon Energy20190807A6.906.331.882.194.454.15
DVOLFirst Trust20190807ETF12.715.925.325.360.600.56
DVPDeep Value E20190807ETF13.858.255.466.212.792.04
DVYiShares Sele20190807ETF3.047.046.266.620.780.42
DVYAiShares Asia20190807ETF32.1922.4620.7820.781.681.68
DVYEiShares Emer20190807ETF16.329.528.058.051.471.48
DWASInvesco DWA20190807ETF19.4718.1316.3316.331.791.80
DWATArrow Invest20190807ETF124.5826.9226.9226.920.000.00
DWCRArrow DWA Co20190807ETF110.98
DWFISPDR Dorsey20190807ETF11.328.878.648.640.240.24
DWLDDavis Select20190807ETF38.2730.9016.7724.6414.126.26
DWMWisdomTree I20190807ETF18.297.975.245.182.732.79
DWMCAdvisorShare20190807ETF49.2659.2859.2859.280.000.00
DWMFWisdomTree I20190807ETF26.3714.565.185.189.389.38
DWPPFirst Trust20190807ETF28.1811.127.327.493.803.63
DWSHAdvisorShare20190807ETF41.1822.2320.9121.011.321.22
DWSNDawson Geoph20190807A158.4757.5312.1921.1745.3436.36
DWXSPDR S&P Int20190807ETF13.715.564.604.470.961.09
DXDynex Capita20190807A13.248.614.504.904.123.72
DXCDXC Technolo20190807A4.082.450.240.632.211.82
DXCMDexCom, Inc.20190807A17.758.914.054.904.864.01
DXDProShares Ul20190807ETF3.632.990.990.562.002.44
DXGEWisdomTree G20190807ETF56.2027.4017.2917.8310.109.57
DXJWisdomTree J20190807ETF2.181.920.400.531.521.39
DXJSWisdomTree J20190807ETF53.5521.4217.6916.613.734.81
DXLGDestination20190807A165.8297.6774.1878.8923.4918.78
DXPEDXP Enterpri20190807A114.2452.0236.4436.7615.5815.26
DXYNDixie Group20190807A501.92477.53259.00427.27218.5350.25
DYDycom Indust20190807A25.3811.092.302.608.798.49
DYAIDyadic Inter20190807A139.73103.7246.5653.9757.1649.75
DYLSWisdomTree D20190807ETF16.0019.11-29.32-0.2948.4319.40
DYNFBlackRock U.20190807ETF21.6511.2511.2211.240.030.02
DYNTDynatronics20190807A954.13803.07803.07803.070.000.00
DZKDirexion Dai20190807ETF70.9628.96-13.42-5.7742.3934.73
DZSIDASAN Zhone20190807A67.3225.7312.2110.5713.5215.16
DZZDB Gold Doub20190807ETN69.5277.1171.8574.895.262.22
EAElectronic A20190807A4.693.010.512.102.500.90
EAFGrafTech Int20190807A11.309.97-0.980.6410.959.33
EAGGiShares ESG20190807ETF8.144.965.185.20-0.23-0.25
EARNELLINGTON RE20190807A18.4116.822.613.5814.2113.24
EARSAuris Medica20190807A138.97105.33103.90102.771.432.57
EASGXtrackers MS20190807ETF28.9124.5124.5424.51-0.030.00
EASIAmplify EASI20190807ETF25.1011.47-0.10-1.2511.5712.72
EASTEASTSIDE DIS20190807A257.46132.5596.62101.4235.9331.12
EATBrinker Inte20190807A9.676.010.011.036.014.98
EBEventbrite,20190807A23.8913.457.578.725.884.73
EBAYeBay Inc20190807A2.702.87-0.410.123.282.76
EBFEnnis, Inc.20190807A27.7910.564.174.196.406.37
EBIXEbix Inc20190807A32.1214.046.326.947.727.10
EBIZGlobal X E-c20190807ETF35.2443.9859.6043.37-15.620.61
EBMTEagle Bancor20190807A239.05109.51-8.4172.79117.9236.71
EBNDSPDR Bloombe20190807ETF9.744.324.254.290.070.02
EBSEmergent Bio20190807A22.0211.23-2.03-0.1113.2611.34
EBSBMeridian Ban20190807A22.5822.26-2.14-0.1124.3922.37
EBTCEnterprise B20190807A154.1872.2042.8644.1329.3428.07
ECHiShares MSCI20190807ETF7.964.791.651.833.152.97
ECHOEcho Global20190807A23.6314.883.203.6311.6811.25
ECLEcolab, Inc.20190807A8.305.210.39-0.104.825.31
ECNSiShares MSCI20190807ETF62.4737.3041.9940.13-4.69-2.84
ECOLUS Ecology,20190807A53.7120.369.7710.5110.599.84
ECOMCHANNELADVIS20190807A45.0020.0012.6515.457.354.55
ECONColumbia Eme20190807ETF11.0915.4512.6513.622.801.83
ECORelectroCore,20190807A301.77200.39123.40104.1476.9896.24
ECOWPacer Emergi20190807ETF109.3627.8210.761.0017.0626.82
ECPGEncore Capit20190807A29.1212.587.338.085.254.50
ECTECA Marcellu20190807A81.4962.7214.7014.5548.0248.16
EDConsolidated20190807A4.913.851.061.662.792.20
EDCDirexion Dai20190807ETF6.224.101.781.252.322.85
EDENiShares MSCI20190807ETF46.9724.8724.8624.870.010.00
EDITEditas Medic20190807A39.6236.8020.5323.6416.2713.16
EDIVSPDR S&P Eme20190807ETF38.6720.5417.7618.062.782.49
EDNTEdison Natio20190807A374.48241.25149.44149.4491.8191.81
EDOGALPS Emergin20190807ETF37.8521.0020.2719.850.731.15
EDOWFirst Trust20190807ETF19.5720.9220.9320.93-0.01-0.01
EDRYEuroDry Ltd.20190807A1006.79393.78246.13350.58147.6643.20
EDSAEdesa Biotec20190807A625.60320.53288.55308.2531.9812.28
EDUCEducational20190807A284.38199.3029.0929.09170.21170.21
EDVVanguard Wor20190807ETF9.766.843.995.422.851.42
EDZDirexion Dai20190807ETF4.544.032.061.751.962.28
EEEl Paso Elec20190807A6.403.431.801.981.641.45
EEFTEuronet Worl20190807A18.367.143.243.533.903.61
EEHELEMENTS Lin20190807ETN565.96
EELVInvesco S&P20190807ETF35.9326.8726.1125.840.761.03
EEMiShares MSCI20190807ETF2.533.531.722.011.821.52
EEMAiShares MSCI20190807ETF15.534.914.604.430.310.48
EEMDAAM S&P Emer20190807ETF110.4045.0245.0245.020.000.00
EEMOInvesco S&P20190807ETF81.0919.1519.1519.150.000.00
EEMSiShares MSCI20190807ETF30.2918.3813.3315.345.043.03
EEMViShares Edge20190807ETF2.472.311.201.381.100.93
EEMXSPDR MSCI Em20190807ETF17.879.533.613.875.915.65
EESWisdomTree U20190807ETF10.6910.104.265.115.844.99
EETProShares Ul20190807ETF69.4435.0328.1928.296.846.73
EEVProShares Tr20190807ETF4.333.142.101.191.041.94
EEXEmerald Hold20190807A21.9211.536.236.385.295.15
EFAiShares MSCI20190807ETF1.601.710.310.561.401.15
EFADProShares MS20190807ETF15.549.202.082.427.136.79
EFASGlobal X MSC20190807ETF51.2544.6936.1037.788.596.91
EFAViShares Edge20190807ETF1.551.430.710.850.720.58
EFAXSPDR MSCI EA20190807ETF33.756.037.306.03-1.260.00
EFCEllington Fi20190807A11.778.873.013.195.875.68
EFGiShares MSCI20190807ETF13.188.818.938.85-0.12-0.04
EFNLiShares MSCI20190807ETF56.6843.9642.9543.381.010.57
EFOProShares Ul20190807ETF92.3663.1362.6364.840.49-1.71
EFOIEnergy Focus20190807A314.69220.82199.11203.3121.7117.51
EFSCEnterprise F20190807A25.6078.690.7415.8577.9562.85
EFUProShares Tr20190807ETF88.75107.20119.89104.45-12.692.76
EFViShares MSCI20190807ETF2.261.910.931.080.980.83
EFXEquifax, Inc20190807A9.624.600.821.143.783.46
EFZProShares Tr20190807ETF8.7020.8722.4922.74-1.62-1.87
EGANeGain Corpor20190807A37.2922.855.417.4017.4415.45
EGBNEagle Bancor20190807A21.5510.983.974.657.026.35
EGHT8x8, Inc. Co20190807A11.6913.829.9210.543.973.30
EGLEEagle Bulk S20190807A28.9337.528.8613.2228.6624.30
EGOEldorado Gol20190807A12.5713.303.674.259.669.04
EGOVNIC Inc20190807A14.3331.1311.3213.7119.8117.42
EGPEastGroup Pr20190807A22.918.041.352.426.695.63
EGPTVanEck Vecto20190807ETF156.4492.1074.2081.7117.9010.39
EGRXEagle Pharma20190807A85.5632.6316.0219.3416.6213.29
EGYVaalco Energ20190807A98.7566.6325.8524.1040.7842.53
EHCEncompass He20190807A11.007.333.494.413.842.93
EHTHeHealth, Inc20190807A29.2220.449.229.2511.2211.19
EIDOiShares MSCI20190807ETF4.183.830.400.693.423.14
EIDXEidos Therap20190807A110.7251.9416.5118.4635.4433.48
EIGEmployers Ho20190807A25.5512.891.754.0911.148.80
EIGIEndurance In20190807A41.9155.5413.7017.5041.8438.04
EIGREiger BioPha20190807A60.2842.7117.1619.0125.5523.70
EIRLiShares MSCI20190807ETF27.2519.6718.1017.201.572.47
EISiShares MSCI20190807ETF34.5041.6528.0728.3513.5813.30
EIXEdison Inter20190807A4.832.610.040.312.572.30
EJULInnovator MS20190807ETF37.4119.8919.4719.600.420.29
EKARIdeanomics N20190807ETF33.3435.6011.619.9723.9925.63
EKSOEkso Bionics20190807A56.9235.1414.7117.4720.4317.67
ELThe Estee La20190807A5.876.620.341.176.295.45
ELANElanco Anima20190807A11.089.465.714.223.755.24
ELDWisdomTree E20190807ETF43.0816.0514.1714.061.891.99
ELFe.l.f. Beaut20190807A34.2011.926.206.095.725.83
ELGXEndologix In20190807A58.4642.4619.1221.2423.3421.21
ELLOEllomay Capi20190807A1136.22400.44400.44400.440.000.00
ELMDElectromed,20190807A319.5582.6651.2471.6931.4210.97
ELOXEloxx Pharma20190807A302.91201.1643.0653.17157.88148.38
ELSEquity Lifes20190807A12.105.020.881.614.143.41
ELSEElectro-Sens20190807A643.01498.28498.28498.280.000.00
ELTKEltek Ltd20190807A453.04239.3799.5099.53139.87139.83
ELVTElevate Cred20190807A56.0936.3022.2526.5114.059.79
ELYCallaway Gol20190807A8.875.610.091.105.524.52
EMAGVanEck Vecto20190807ETF167.5747.4747.4747.470.000.00
EMANeMagin Corpo20190807A226.07294.06284.29284.199.779.86
EMBiShares J.P.20190807ETF0.935.244.805.010.440.24
EMBHiShares Inte20190807ETF36.006.966.806.960.160.00
EMCBWisdomTree E20190807ETF75.1220.7020.7020.700.000.00
EMCFEmclaire Fin20190807A508.24227.55217.91238.049.65-10.49
EMCGWisdomTree E20190807ETF49.9426.8515.0621.1411.795.70
EMDVProShares MS20190807ETF71.8283.5883.5883.580.000.00
EMEEMCOR Group,20190807A16.916.663.343.863.322.80
EMFMGlobal X MSC20190807ETF61.4249.7351.7351.86-2.00-2.14
EMGFiShares Edge20190807ETF29.3113.4312.6112.580.830.85
EMHYiShares J.P.20190807ETF9.856.763.694.633.062.13
EMIFiShares Emer20190807ETF69.6248.4146.9646.961.461.46
EMIHXtrackers Em20190807ETF45.8126.0725.5625.560.510.51
EMKREmcore Corp20190807A106.0375.4151.1952.3324.2223.08
EMLEastern Comp20190807A218.26117.88105.60115.9212.291.97
EMLCVanEck Vecto20190807ETF2.972.782.322.370.460.40
EMLPFirst Trust20190807ETF5.184.001.952.532.041.47
EMMFWisdomTree E20190807ETF102.7627.4527.4527.450.000.00
EMMSEmmis Commun20190807A93.9266.0948.3357.6617.778.43
EMNEastman Chem20190807A8.454.762.772.761.992.00
EMPEntergy Miss20190807A82.2178.5372.5572.555.985.98
EMQQEMQQ The Eme20190807ETF18.688.836.296.072.542.76
EMREmerson Elec20190807A4.094.181.230.782.963.41
EMSGXtrackers MS20190807ETF36.1318.3118.3118.310.000.00
EMSHProShares Sh20190807ETF48.5072.6868.8572.683.830.00
EMTLSPDR DoubleL20190807ETF18.9514.4614.1414.120.320.34
EMTYProShares De20190807ETF48.8217.8317.3617.510.470.32
EMXEMX Royalty20190807A82.5770.2462.5561.417.698.83
EMXCiShares MSCI20190807ETF42.9047.7243.6644.144.053.58
ENBEnbridge, In20190807A3.083.941.711.472.232.47
ENBLENABLE MIDST20190807A13.5111.06-2.551.2913.629.77
ENDPEndo Interna20190807A45.0534.238.6512.8225.5921.41
ENFRAlerian Ener20190807ETF27.1318.7817.7817.881.000.90
ENGENGlobal Cor20190807A310.30177.68129.28142.0148.4035.67
ENLCENLINK MIDST20190807A15.3412.737.619.155.123.58
ENLVEnlivex Ther20190807A573.08522.13418.08426.92104.0595.21
ENOBEnochian Bio20190807A910.311563.671491.261492.9072.4170.77
ENORiShares MSCI20190807ETF39.8440.2827.8328.9512.4411.32
ENPHEnphase Ener20190807A8.166.231.572.274.663.96
ENREnergizer Ho20190807A8.085.74-0.980.456.735.29
ENSEnerSys, Inc20190807A18.957.832.843.124.994.71
ENSGThe Ensign G20190807A20.428.342.192.586.165.76
ENSVEnservco Cor20190807A328.64214.90178.23192.7136.6722.18
ENTGlobal Eagle20190807A153.72174.34161.06160.7913.2813.55
ENTAEnanta Pharm20190807A84.0041.5014.1120.5327.3920.97
ENTGEntegris Inc20190807A11.228.441.221.437.227.01
ENTRERShares Ent20190807ETF33.2819.1819.1819.180.000.00
ENTXEntera Bio L20190807A309.43589.5713.6814.07575.88575.50
ENVENVESTNET, I20190807A36.5514.439.6510.514.783.92
ENVAEnova Intern20190807A24.1912.50-1.002.2813.5010.22
ENZEnzo Biochem20190807A78.1152.2517.8331.5634.4220.74
ENZLiShares Trus20190807ETF45.4732.3230.5630.951.761.38
EOGEOG Resource20190807A6.734.231.141.173.103.07
EOLSEvolus, Inc.20190807A79.6243.5526.3127.7017.2515.85
EPAMEPAM SYSTEMS20190807A17.447.172.923.554.253.62
EPAYBottomline T20190807A25.0210.553.895.746.664.81
EPCEdgewell Per20190807A9.4811.1711.318.38-0.122.79
EPDEnterprise P20190807A3.653.441.491.761.951.68
EPHEiShares MSCI20190807ETF11.617.625.395.372.232.25
EPIWisdomTree I20190807ETF4.393.611.541.602.072.01
EPIXESSA Pharma20190807A1085.59874.851190.47862.63-315.6212.22
EPMEvolution Pe20190807A51.0932.2419.3920.1212.8412.12
EPOLiShares MSCI20190807ETF5.304.311.362.142.982.16
EPPiShares MSCI20190807ETF2.372.45-0.020.542.471.91
EPREPR Properti20190807A11.145.441.361.754.093.69
EPRFInnovator S&20190807ETF48.3247.494.8913.8742.6133.63
EPRTEssential Pr20190807A20.218.271.053.307.224.97
EPSWisdomTree U20190807ETF20.3716.1216.0215.810.090.30
EPSNEpsilon Ener20190807A183.3461.7345.7045.7016.0216.02
EPUiShares MSCI20190807ETF10.7210.446.827.343.623.11
EPVProShares Ul20190807ETF45.7433.4935.3036.49-1.81-3.00
EPZMEpizyme, Inc20190807A32.1922.072.384.9319.6917.15
EQEquillium, I20190807A373.53320.05259.45261.5160.6058.53
EQALInvesco Russ20190807ETF6.536.256.335.88-0.080.37
EQBKEquity Bancs20190807A61.0026.1513.3014.3112.8611.85
EQCEquity Commo20190807A10.235.021.081.303.943.71
EQHEquitable Ho20190807A6.004.390.520.033.874.36
EQIXEquinix, Inc20190807A15.315.922.322.453.603.46
EQLALPS Equal S20190807ETF9.3110.797.148.383.662.41
EQMEQM Midstrea20190807A18.057.946.635.271.312.67
EQREquity Resid20190807A6.545.15-0.75-0.375.905.52
EQRRProShares Eq20190807ETF25.7018.08-16.8018.0834.880.00
EQSEquus Total20190807A377.62171.9457.1557.15114.79114.79
EQTEQT CORP20190807A8.808.100.721.957.406.18
EQWLInvesco S&P20190807ETF30.8517.9828.4728.47-10.49-10.49
ERAERA GROUP IN20190807A67.4126.588.5710.5218.0016.05
ERFEnerplus Cor20190807A17.9917.72-0.851.4218.6116.33
ERIEldorado Res20190807A13.6510.393.053.427.346.97
ERIEErie Indemni20190807A38.1517.288.339.368.967.92
ERIIEnergy Recov20190807A27.3317.9012.0112.745.895.16
ERMEquityCompas20190807ETF55.7535.4435.4435.440.000.00
EROSEROS INTERNA20190807A71.8858.0831.4729.3526.6128.72
ERSXERShares Non20190807ETF58.9757.2065.8165.81-8.61-8.61
ERUSiShares MSCI20190807ETF5.9318.008.889.199.128.83
ERXDirexion Dai20190807ETF7.198.28-5.36-0.3713.648.65
ERYDirexion Dai20190807ETF11.498.14-8.51-2.1416.6510.29
ESEversource E20190807A4.682.610.370.342.242.27
ESBKElmira Savin20190807A198.66172.30142.42165.9629.886.34
ESCAEscalade Inc20190807A235.82298.0457.6963.71240.34234.33
ESEESCO Technol20190807A31.7419.2110.5611.458.667.76
ESEAEuroseas Ltd20190807A390.95232.22234.67234.67-2.45-2.45
ESGFlexShares T20190807ETF8.0510.025.024.764.995.25
ESGDiShares Trus20190807ETF12.5818.7316.9317.831.800.90
ESGEiShares, Inc20190807ETF18.818.695.857.432.841.26
ESGNColumbia Sus20190807ETF126.4931.8225.9531.825.870.00
ESGREnstar Group20190807A61.5428.9021.1522.477.366.43
ESGSColumbia Sus20190807ETF46.8929.4129.4129.410.000.00
ESGUiShares Trus20190807ETF8.836.435.135.041.301.39
ESGVVanguard ESG20190807ETF11.4410.767.277.153.493.61
ESIElement Solu20190807A12.138.913.123.265.795.65
ESLTElbit System20190807A45.4935.9832.9534.463.031.52
ESMLiShares ESG20190807ETF31.9939.5138.8538.590.660.92
ESNTEssent Group20190807A11.975.460.681.814.783.66
ESPEspey Mfg. &20190807A160.36205.02123.91123.9181.1181.11
ESPOVanEck Vecto20190807ETF39.1339.9341.3240.22-1.39-0.29
ESPREsperion The20190807A26.1513.146.136.427.016.73
ESQEsquire Fina20190807A379.33125.27108.80124.7316.480.54
ESRTEMPIRE STATE20190807A8.115.490.160.695.334.80
ESSEssex Proper20190807A13.695.551.782.163.773.39
ESSAESSA Bancorp20190807A142.58148.9693.5693.1955.4055.77
ESTAEstablishmen20190807A159.1055.1434.6838.1520.4716.99
ESTCElastic N.V.20190807A22.5010.846.096.784.754.07
ESTEEarthstone E20190807A77.9457.8317.3819.7040.4538.13
ESXBCommunity Ba20190807A91.9367.62-9.8636.4977.4831.12
ETEnergy Trans20190807A7.636.412.352.704.063.70
ETFCE*Trade Fina20190807A4.823.950.691.843.252.10
ETHEthan Allen20190807A14.036.300.220.916.085.39
ETHOETF Managers20190807ETF26.3616.7912.7415.524.041.27
ETMEntercom Com20190807A40.4637.414.9710.5632.4326.83
ETNEaton Corpor20190807A5.142.470.750.741.721.73
ETREntergy Corp20190807A5.552.951.170.911.792.05
ETRNEquitrans Mi20190807A10.536.410.811.915.594.50
ETSYEtsy, Inc.20190807A11.018.174.254.343.923.83
ETTXEntasis Ther20190807A531.25237.26227.46227.469.799.79
EUDGWisdomTree E20190807ETF59.1744.6044.6044.600.000.00
EUDVProShares MS20190807ETF10.7217.0510.3310.126.726.93
EUFNiShares MSCI20190807ETF6.054.551.041.693.502.85
EUMProShares Tr20190807ETF5.034.941.782.583.162.36
EUMFWisdomTree E20190807ETF72.3689.60107.8789.60-18.270.00
EUMViShares Edge20190807ETF16.9418.8114.6514.654.154.15
EURLDirexion Dai20190807ETF11.8023.9727.3932.80-3.42-8.83
EURNEURONAV NV20190807A13.1310.323.473.786.846.53
EURZXtrackers Eu20190807ETF91.2632.2748.9951.38-16.72-19.11
EUSAiShares MSCI20190807ETF6.9922.5521.1621.531.391.02
EUSCWisdomTree E20190807ETF21.2919.2415.9016.253.342.99
EVEaton Vance20190807A10.975.521.712.113.813.41
EVAEnviva Partn20190807A37.9226.4112.4916.2513.9210.16
EVBGEverbridge,20190807A19.0612.128.499.313.632.81
EVBNEvans Bancor20190807A160.0766.9767.9066.97-0.930.00
EVCEntravision20190807A68.6359.4320.5426.3838.8833.04
EVEREverQuote, I20190807A58.3137.7517.4922.9820.2614.77
EVFMEvofem Biosc20190807A206.50150.77147.04149.273.741.51
EVGNEVOGENE LTD.20190807A278.87211.93175.25174.8536.6737.08
EVHEvolent Heal20190807A45.8237.727.3313.9030.4023.83
EVIEVI Industri20190807A159.1787.7087.4786.580.231.12
EVKEver-Glory I20190807A1862.83458.55458.55458.550.000.00
EVLOEvelo Biosci20190807A194.14200.4679.34114.21121.1186.25
EVOKEvoke Pharma20190807A146.00174.99132.34136.0042.6538.99
EVOLEvolving Sys20190807A328.10323.40163.78163.78159.62159.62
EVOPEVO Payments20190807A47.8019.999.0710.2110.939.78
EVREvercore Inc20190807A22.609.515.305.014.204.49
EVRGEvergy, Inc.20190807A9.094.301.301.463.002.84
EVRIEveri Holdin20190807A37.6421.145.085.1416.0716.01
EVSIEnvision Sol20190807A97.87110.4370.4470.4439.9939.99
EVTCEVERTEC, INC20190807A16.946.351.141.965.214.40
EVXVanEck Vecto20190807ETF43.2224.61-18.391.2643.0023.35
EWEdwards Life20190807A9.675.842.132.433.713.41
EWAiShares MSCI20190807ETF4.734.660.941.983.722.68
EWBCEast-West Ba20190807A13.2410.959.389.961.570.99
EWCiShares MSCI20190807ETF3.623.481.021.412.462.08
EWCOInvesco Exch20190807ETF23.1312.6811.3712.531.310.15
EWDiShares MSCI20190807ETF3.693.34-0.121.903.461.46
EWGiShares MSCI20190807ETF3.827.565.086.352.471.26
EWGSiShares MSCI20190807ETF78.3053.8751.7351.732.142.14
EWHiShares MSCI20190807ETF4.313.920.321.003.602.92
EWIiShares MSCI20190807ETF3.813.330.541.072.792.26
EWJiShares MSCI20190807ETF1.871.81-0.31-0.062.121.87
EWJEiShares MSCI20190807ETF9.5184.1684.1684.160.000.00
EWJViShares MSCI20190807ETF50.32120.12120.12120.120.000.00
EWKiShares MSCI20190807ETF22.1026.1124.1824.201.931.91
EWLiShares MSCI20190807ETF2.742.440.430.732.001.71
EWMiShares MSCI20190807ETF3.673.161.151.022.012.13
EWMCInvesco S&P20190807ETF35.2520.2816.3817.373.912.91
EWNiShares MSCI20190807ETF3.903.731.492.182.241.55
EWOiShares MSCI20190807ETF25.3116.366.774.279.5912.09
EWPiShares MSCI20190807ETF3.703.180.741.162.442.01
EWQiShares MSCI20190807ETF3.463.340.140.673.202.66
EWREInvesco S&P20190807ETF16.178.735.755.992.982.74
EWSiShares MSCI20190807ETF4.324.070.761.123.312.95
EWSCInvesco S&P20190807ETF28.499.3510.5910.65-1.24-1.30
EWTiShares MSCI20190807ETF2.962.420.410.652.001.77
EWUiShares MSCI20190807ETF3.342.940.370.612.572.33
EWUSiShares MSCI20190807ETF84.6345.9645.9445.940.020.02
EWVProShares Tr20190807ETF52.7521.0914.5614.116.536.98
EWWiShares MSCI20190807ETF2.624.122.882.591.241.54
EWXSPDR S&P Eme20190807ETF14.709.028.418.950.610.07
EWYiShares MSCI20190807ETF1.951.85-0.060.251.911.60
EWZiShares MSCI20190807ETF2.354.302.592.531.711.77
EWZSiShares MSCI20190807ETF35.4320.9619.4220.271.540.70
EXASExact Scienc20190807A12.977.662.214.085.453.58
EXCExelon Corpo20190807A2.352.421.130.871.291.55
EXELExelixis Inc20190807A7.189.220.16-0.199.069.41
EXFOEXFO INC.20190807A177.36292.6873.6897.78219.01194.90
EXIiShares Glob20190807ETF14.8810.449.139.631.310.80
EXKEndeavour Si20190807A37.0631.4816.2213.9915.2517.48
EXLSExlService H20190807A49.2625.4212.6813.9212.7311.50
EXPEagle Materi20190807A15.557.192.062.505.134.69
EXPDExpeditors I20190807A9.645.221.972.263.252.96
EXPEExpedia Grou20190807A4.342.690.730.891.731.56
EXPIeXp World Ho20190807A56.7841.9523.6224.2718.3317.69
EXPOExponent Inc20190807A25.0311.765.615.896.155.87
EXPRExpress, Inc20190807A47.8133.1021.0621.2712.0311.83
EXRExtra Space20190807A8.033.770.410.833.362.95
EXTNExterran Cor20190807A51.0339.16-5.642.4144.8036.75
EXTRExtreme Netw20190807A13.4222.080.401.9221.6820.34
EYENational Vis20190807A19.4320.963.671.9717.2918.99
EYEGEyegate Phar20190807A210.71204.88161.45170.1043.4334.78
EYENEyenovia, In20190807A233.70174.84176.14186.63-1.30-11.79
EYESSecond Sight20190807A203.45107.74101.6295.326.1312.42
EYLDCambria Emer20190807ETF352.9964.286.59-18.9157.6883.19
EYPTEyePoint Pha20190807A97.3381.5724.6535.7156.9345.87
EZAiShares MSCI20190807ETF11.886.612.853.563.753.05
EZJProShares Ul20190807ETF54.8033.169.1916.3223.9716.84
EZMWisdomTree U20190807ETF7.325.174.103.961.071.21
EZPWEzcorp Inc20190807A25.9018.397.149.2211.259.20
EZUiShare MSCI20190807ETF2.674.702.993.261.721.44
FFord Motor C20190807A10.568.292.783.465.504.83
FAARFirst Trust20190807ETF24.8913.5610.4410.393.123.17
FABFirst Trust20190807ETF33.1928.8520.5320.868.317.99
FADFirst Trust20190807ETF39.8415.8312.2412.983.592.85
FAFFirst Americ20190807A10.973.751.271.502.482.25
FALNiShares Fall20190807ETF23.7710.9810.6010.730.390.26
FAMIFarmmi, Inc.20190807A1541.561115.75733.22733.49382.53382.25
FANFirst Trust20190807ETF19.3621.0220.8620.620.170.41
FANGDiamondback20190807A13.329.925.135.544.794.38
FARMFarmer Bros20190807A69.3044.9016.2215.9128.6828.99
FAROFaro Technol20190807A43.2920.648.8110.2611.8310.38
FASDirexion Dai20190807ETF12.009.501.442.838.076.67
FASTFastenal Co20190807A4.258.592.122.196.476.40
FATFAT Brands I20190807A463.20304.68260.18260.1844.5144.51
FATEFate Therape20190807A38.4926.348.8112.6617.5713.71
FAUSFirst Trust20190807ETF68.41
FAZDirexion Dai20190807ETF10.087.513.632.903.884.62
FBFacebook, In20190807A3.083.43-0.040.163.473.27
FBCFlagstar Ban20190807A17.8212.332.914.129.428.21
FBGXUBS AG FI En20190807ETN107.0243.51-26.1512.2669.7532.44
FBHSFORTUNE BRAN20190807A6.603.740.450.323.293.42
FBIOFortress Bio20190807A115.3767.9417.3617.1850.5850.76
FBIZFirst Busine20190807A153.2484.2865.1571.0819.1313.20
FBKFB Financial20190807A51.2221.017.998.1113.0212.90
FBMFoundation B20190807A18.669.731.873.157.856.58
FBMSFirst Bancsh20190807A62.8021.009.9011.2711.109.73
FBNCFirst Bancor20190807A50.4824.2916.8217.707.486.60
FBNDFidelity Tot20190807ETF4.121.871.751.740.120.13
FBPFirst BanCor20190807A11.079.854.244.435.615.41
FBSSFauquier Ban20190807A239.8292.57-44.77-44.77137.34137.34
FBTFirst Trust20190807ETF12.7812.079.2611.602.810.46
FBZFirst Trust20190807ETF41.6622.3221.9922.830.33-0.51
FCFranklin Cov20190807A138.7141.0823.3426.4217.7414.66
FCAFirst Trust20190807ETF51.7086.6262.3173.5424.3113.08
FCALFirst Trust20190807ETF42.9517.2617.2617.260.000.00
FCANFirst Trust20190807ETF35.5537.6837.6837.680.000.00
FCAPFirst Capita20190807A161.5279.5385.1082.15-5.57-2.62
FCAUFIAT CHRYSLE20190807A7.626.150.871.075.285.08
FCBCFirst Commun20190807A123.8741.9531.6433.6710.318.28
FCBPFirst Choice20190807A113.3150.5725.6242.5124.958.07
FCCOFirst Commun20190807A166.16184.00157.93172.3726.0711.63
FCCY1st Constitu20190807A456.73154.03153.28153.190.750.84
FCEFFirst Trust20190807ETF52.1939.0936.5637.052.532.04
FCELFuelCell Ene20190807A33.3271.9160.3461.3411.5710.57
FCFFirst Common20190807A9.388.27-0.821.039.107.26
FCFSFirstCash, I20190807A32.5417.1610.3411.186.825.98
FCGFirst Trust20190807ETF10.389.65-1.350.0411.029.61
FCNFTI Consulti20190807A20.499.213.944.325.274.89
FCOMFidelity MSC20190807ETF13.609.657.7810.411.88-0.75
FCORFidelity Cor20190807ETF12.7111.089.387.831.693.25
FCPTFour Corners20190807A16.286.580.290.806.295.77
FCTRFirst Trust20190807ETF24.9123.8718.2723.195.610.68
FCVTFirst Trust20190807ETF28.0214.3415.1415.47-0.80-1.13
FCXFreeport-McM20190807A10.009.133.594.095.555.04
FDBCFidelity D &20190807A273.09158.69103.04133.3055.6525.39
FDDFirst Trust20190807ETF9.029.709.329.380.370.32
FDEFFirst Defian20190807A64.8637.0413.0517.6124.0019.44
FDEMFidelity Tar20190807ETF19.50102.09-32.05-36.64134.14138.74
FDEVFidelity Tar20190807ETF16.6691.5391.5391.530.000.00
FDHYFidelity Hig20190807ETF31.7322.2919.8118.822.483.47
FDISFidelity MSC20190807ETF9.2510.567.528.563.042.00
FDIVFirst Trust20190807ETF16.7415.8215.6715.670.150.15
FDLFirst Trust20190807ETF4.223.092.413.070.680.01
FDLOFidelity Low20190807ETF10.613.933.203.000.730.93
FDMFirst Trust20190807ETF22.8812.0011.1912.050.80-0.05
FDMOFidelity Mom20190807ETF12.0317.4516.6616.870.790.58
FDNFirst Trust20190807ETF6.254.422.283.552.140.87
FDNIFirst Trust20190807ETF868.71439.930.000.00439.93439.93
FDPFresh Del Mo20190807A17.178.806.908.051.900.76
FDRRFidelity Div20190807ETF19.9410.499.309.921.190.57
FDSFactset Rese20190807A16.586.621.341.755.284.88
FDTFirst Trust20190807ETF21.119.849.009.130.840.71
FDTSFirst Trust20190807ETF69.8275.3761.3361.3314.0414.04
FDUSFidus Invest20190807A36.8635.0719.6220.7815.4614.29
FDVVFidelity Hig20190807ETF17.268.364.605.823.762.54
FDXFedEx Corpor20190807A6.974.770.251.394.513.38
FEFirstEnergy20190807A2.882.84-0.02-0.162.862.99
FEIMFrequency El20190807A383.07266.35266.35266.350.000.00
FELEFranklin Ele20190807A31.5011.076.526.694.564.38
FEMFirst Trust20190807ETF16.729.049.488.44-0.450.59
FEMBFirst Trust20190807ETF32.7519.728.779.8210.959.89
FEMSFirst Trust20190807ETF43.0836.0334.0134.062.031.97
FENCFennec Pharm20190807A484.97391.8993.80145.79298.09246.10
FENYFidelity MSC20190807ETF7.6117.3313.9413.683.393.65
FEPFirst Trust20190807ETF28.3016.6915.8715.980.820.71
FETFORUM ENERGY20190807A59.3943.9633.2533.3110.7310.65
FEULCredit Suiss20190807ETN57.9248.3537.3537.3511.0011.00
FEUZFirst Trust20190807ETF87.6839.8139.8139.810.000.00
FEXFirst Trust20190807ETF4.173.04-0.070.263.112.78
FEYEFireEye, Inc20190807A7.9813.294.697.388.615.93
FEZSPDR EURO ST20190807ETF2.772.72-0.050.282.772.45
FFFuture Fuel20190807A35.3313.814.135.939.687.88
FFBCFirst Financ20190807A14.2211.294.161.687.139.62
FFBWFFBW, Inc. C20190807A180.3497.7995.4995.492.302.30
FFEUBarclays ETN20190807ETN59.6828.5119.6119.658.918.86
FFGFBL Financia20190807A86.7644.9529.1532.0315.8112.92
FFHGFormula Foli20190807ETF38.9625.2424.1723.931.071.31
FFHLFuwei Films20190807A684.51529.95529.95529.950.000.00
FFICFlushing Fin20190807A38.8015.607.607.248.008.36
FFINFirst Financ20190807A20.4727.206.757.7620.4519.44
FFIUUVA Unconstr20190807ETF63.4445.9845.9845.980.000.00
FFIVF5 Networks20190807A10.085.021.732.223.292.80
FFNWFirst Financ20190807A88.0076.6730.9731.8545.7044.81
FFRFirst Trust20190807ETF47.6585.5785.5785.570.000.00
FFSGFormulaFolio20190807ETF39.5113.1412.4512.270.690.87
FFTGFormulaFolio20190807ETF40.3626.0624.2625.761.800.30
FFTIFormulaFolio20190807ETF12.1816.5217.0016.35-0.470.18
FFTYInnovator IB20190807ETF9.018.425.966.222.462.20
FFWMFirst Founda20190807A45.4648.0833.2133.7014.8714.39
FGFGL Holdings20190807A15.8411.255.035.356.215.90
FGBIFIRST GUARAN20190807A229.26236.76210.70210.7426.0626.02
FGDFirst Trust20190807ETF13.038.515.6910.792.82-2.27
FGENFibroGen, In20190807A35.2111.334.298.617.052.73
FGMFirst Trust20190807ETF28.7617.7610.0625.457.71-7.68
FHBFirst Hawaii20190807A10.295.764.495.181.270.58
FHKFirst Trust20190807ETF161.56147.49147.49147.490.000.00
FHLCFidelity MSC20190807ETF6.739.713.423.866.295.85
FHNFirst Horizo20190807A6.545.74-0.021.005.764.74
FIFRANKS INTER20190807A22.8117.433.883.2513.5514.21
FIBKFirst Inters20190807A22.2314.194.204.859.999.34
FIBRiShares Edge20190807ETF11.695.165.725.72-0.55-0.55
FICOFair Isaac C20190807A22.368.893.763.945.134.95
FIDFirst Trust20190807ETF47.5627.8325.8625.861.961.96
FIDIFidelity Int20190807ETF60.5323.2417.9818.055.265.19
FIDUFidelity MSC20190807ETF6.674.933.242.921.682.01
FIEEFI Enhanced20190807ETN112.7277.3176.8677.060.450.25
FIHDUBS AG FI En20190807ETN57.0425.2717.6319.107.646.17
FILLiShares MSCI20190807ETF56.3335.9636.8535.72-0.890.24
FINXGlobal X Fun20190807ETF29.1512.459.8410.762.611.68
FISFidelity Nat20190807A4.222.671.131.231.541.44
FISIFinancial In20190807A253.8645.4535.2135.1810.2310.27
FISRSPDR SSGA Fi20190807ETF16.1817.7017.5917.590.110.11
FISVFiserv Inc20190807A3.533.650.801.272.852.38
FITFitbit, Inc.20190807A31.6422.455.126.0217.3216.42
FITBFifth Third20190807A4.004.51-1.352.735.861.58
FITESPDR S&P Ken20190807ETF28.6352.8851.5555.681.34-2.80
FIVAFidelity Int20190807ETF77.6125.568.958.9516.6116.61
FIVEFive Below,20190807A14.306.541.922.764.623.78
FIVGDefiance Nex20190807ETF12.5514.0511.8511.332.202.72
FIVNFIVE9, INC.20190807A17.9811.091.454.039.667.08
FIWFirst Trust20190807ETF15.1512.6711.9512.050.720.61
FIXComfort Syst20190807A16.166.692.213.064.483.63
FIXDFirst Trust20190807ETF10.765.037.986.94-2.95-1.91
FIXXHomology Med20190807A140.2041.0527.5224.4613.5316.59
FIZZNational Bev20190807A17.4214.696.256.638.448.06
FJPFirst Trust20190807ETF57.7128.7022.8125.465.893.24
FKOFirst Trust20190807ETF70.4837.7225.1325.1312.5812.58
FKUFirst Trust20190807ETF48.5141.0912.0229.4429.0711.65
FLFoot Locker,20190807A5.083.350.520.212.833.14
FLAGFLAG-Forensi20190807ETF44.7023.1624.9223.16-1.760.00
FLATiPath US Tre20190807ETF97.23439.1549.60439.15389.550.00
FLAXFranklin FTS20190807ETF67.7025.0534.5933.91-9.54-8.85
FLBLFranklin Lib20190807ETF25.5514.2317.2717.27-3.04-3.04
FLBRFranklin FTS20190807ETF43.4914.4322.0020.76-7.58-6.33
FLCAFranklin FTS20190807ETF15.978.128.128.120.000.00
FLCHFranklin FTS20190807ETF44.5786.3686.2285.730.140.63
FLCOFranklin Lib20190807ETF25.224.12-7.33-7.5311.4511.65
FLDMFluidigm Cor20190807A27.4320.1310.566.539.5713.60
FLDRFidelity Low20190807ETF2.412.382.352.370.030.02
FLEEFranklin FTS20190807ETF10.045.635.635.630.000.00
FLEHFranklin FTS20190807ETF35.43
FLEUBarclays ETN20190807ETN101.10202.77202.77202.770.000.00
FLEXFlex Ltd. Or20190807A9.999.65-0.10-0.019.769.67
FLFRFranklin FTS20190807ETF8.3212.5912.5912.590.000.00
FLGBFranklin FTS20190807ETF20.5321.9521.9521.950.000.00
FLGECredit Suiss20190807ETN50.9037.4135.6735.271.732.14
FLGRFranklin FTS20190807ETF13.0712.9413.8513.85-0.91-0.91
FLGTFulgent Gene20190807A192.84249.9599.04100.86150.91149.09
FLHKFranklin FTS20190807ETF27.1317.1618.2718.27-1.11-1.11
FLHYFranklin Lib20190807ETF33.8132.5230.0832.522.440.00
FLIAFranklin Lib20190807ETF34.77118.89118.89118.890.000.00
FLICFirst of Lon20190807A38.2321.643.876.5917.7715.05
FLINFranklin FTS20190807ETF51.0039.5422.1739.9217.37-0.39
FLIRFlir Systems20190807A7.637.200.170.707.036.49
FLIYFranklin FTS20190807ETF12.7111.8412.2711.89-0.43-0.05
FLJHFranklin FTS20190807ETF52.38
FLJPFranklin FTS20190807ETF25.6529.5413.0726.9716.472.57
FLKRFranklin FTS20190807ETF82.9851.7151.7151.710.000.00
FLLFull House R20190807A245.48178.84178.75178.750.090.09
FLLAFranklin FTS20190807ETF11.2720.0020.0020.000.000.00
FLLVFranklin Lib20190807ETF11.8012.6011.7110.860.881.74
FLMFirst Trust20190807ETF225.26158.35129.55129.5528.7928.79
FLMBFranklin Lib20190807ETF25.111.311.311.310.000.00
FLMIFranklin Lib20190807ETF20.5512.6114.6914.69-2.07-2.07
FLMNFalcon Miner20190807A78.0786.8057.4659.2429.3427.56
FLMXFranklin FTS20190807ETF27.7648.9548.1248.950.820.00
FLNFirst Trust20190807ETF141.9085.7085.7285.70-0.020.00
FLNGFLEX LNG Ltd20190807A179.69109.71107.58107.582.132.13
FLNTFluent, Inc.20190807A51.9451.715.674.6946.0347.02
FLOFlowers Food20190807A4.766.231.521.434.714.80
FLOTiShares Floa20190807ETF1.972.142.072.080.070.06
FLOWSPX FLOW, In20190807A23.999.257.558.051.711.21
FLQDFranklin Lib20190807ETF21.6822.422.1113.3120.319.11
FLQEFranklin Lib20190807ETF25.0926.675.067.3421.6119.33
FLQHFranklin Lib20190807ETF41.7017.2617.2617.260.000.00
FLQLFranklin Lib20190807ETF8.436.727.746.54-1.020.18
FLQMFranklin Lib20190807ETF14.8939.5012.9139.5026.590.00
FLQSFranklin Lib20190807ETF17.2221.9521.8021.860.160.10
FLRFluor Corpor20190807A6.676.852.173.134.683.72
FLRNSPDR Bloombe20190807ETF3.271.591.271.270.310.32
FLRTPacific Glob20190807ETF106.08146.92146.92146.920.000.00
FLRUFranklin FTS20190807ETF76.9641.8441.8441.840.000.00
FLSFlowserve Co20190807A7.174.981.112.453.872.53
FLSAFranklin FTS20190807ETF90.02
FLSWFranklin FTS20190807ETF15.4411.7411.7411.740.000.00
FLTFleetCor Tec20190807A17.7511.523.885.868.046.82
FLTBFidelity Lim20190807ETF5.644.073.663.660.410.41
FLTRVanEck Vecto20190807ETF5.359.2710.1310.13-0.86-0.86
FLTWFranklin FTS20190807ETF64.9135.3270.0170.01-34.69-34.69
FLWS1-800-FLOWER20190807A22.3229.226.896.7322.3222.49
FLXNFlexion Ther20190807A34.1924.49-3.69-2.1228.1826.60
FLXSFlexsteel In20190807A412.04173.82172.73170.691.103.13
FLZAFranklin FTS20190807ETF31.2735.2035.2235.20-0.020.00
FMiShares MSCI20190807ETF29.0017.1714.9715.122.202.05
FMAOFarmers & Me20190807A190.7989.1462.3870.2926.7518.85
FMATFidelity MSC20190807ETF8.774.915.485.79-0.57-0.88
FMBFirst Trust20190807ETF7.624.614.914.83-0.30-0.22
FMBHFirst Mid Ba20190807A152.4339.4723.0826.8416.3912.63
FMBIFirst Midwes20190807A13.8712.996.469.066.543.97
FMCFMC Corporat20190807A6.7011.638.969.472.672.16
FMCIForum Merger20190807A20.9819.8319.8319.830.000.00
FMFFirst Trust20190807ETF61.3113.6613.6613.660.000.00
FMHIFirst Trust20190807ETF28.098.658.658.650.000.00
FMKFirst Trust20190807ETF44.2015.1915.1915.190.000.00
FMNBFarmers Nati20190807A71.0128.7313.9316.1714.8012.56
FNFabrinet20190807A22.0710.052.512.957.547.10
FNBF.N.B. Corp20190807A9.4823.7317.3718.086.696.01
FNCBFNCB Bancorp20190807A300.56241.01232.97233.488.057.53
FNCLFidelity MSC20190807ETF5.154.183.661.810.522.37
FNDFloor & Deco20190807A12.137.412.383.345.034.06
FNDASchwab Funda20190807ETF7.136.807.416.05-0.620.75
FNDBSchwab Funda20190807ETF12.0811.570.38-0.0611.1911.63
FNDCSchwab Funda20190807ETF17.5714.2711.8612.442.411.83
FNDESchwab Funda20190807ETF6.314.593.193.121.401.47
FNDFSchwab Funda20190807ETF6.864.054.812.76-0.761.29
FNDXSchwab Funda20190807ETF4.454.361.742.922.621.44
FNFFidelity Nat20190807A5.063.310.740.882.572.44
FNGDMicroSectors20190807ETN20.1713.344.087.649.265.70
FNGOMicroSectors20190807ETN18.1414.937.858.187.086.75
FNGUMicroSectors20190807ETN22.7017.3410.1412.057.205.29
FNGZMicroSectors20190807ETN17.178.300.74-1.007.569.29
FNHCFedNat Holdi20190807A149.5699.3735.0936.7464.2862.63
FNIFirst Trust20190807ETF13.628.338.558.23-0.220.10
FNJNFinjan Holdi20190807A109.2078.7866.7766.7712.0112.01
FNKFirst Trust20190807ETF39.4040.6341.7141.67-1.08-1.04
FNKOFunko, Inc.20190807A21.2614.263.994.7610.279.50
FNLCFirst Bancor20190807A78.0346.1841.6246.304.56-0.12
FNVFranco-Nevad20190807A8.565.492.292.883.202.61
FNWBFirst Northw20190807A59.0640.33-0.210.8540.5439.48
FNXFirst Trust20190807ETF12.756.134.285.351.850.78
FNYFirst Trust20190807ETF52.0826.7320.4720.966.275.77
FOCSFocus Financ20190807A50.0724.3310.7011.9813.6312.35
FOEFerro Corpor20190807A14.198.445.675.552.772.89
FOLDAmicus Thera20190807A10.178.091.782.226.325.87
FONRFonar Corpor20190807A102.8774.9245.6849.5829.2325.34
FORForestar Gro20190807A192.2676.8963.8066.5213.0810.36
FORDForward Indu20190807A271.23175.29193.97176.27-18.69-0.99
FORKFuling Globa20190807A518.14181.90313.81317.47-131.91-135.56
FORMFormFactor I20190807A22.7377.175.85-0.0171.3277.18
FORRForrester Re20190807A53.3318.72-0.714.3819.4314.34
FOSLFossil Group20190807A14.4915.257.566.977.748.29
FOVLiShares Focu20190807ETF19.56
FOXFox Corporat20190807A3.904.410.631.853.792.57
FOXAFox Corporat20190807A3.855.282.653.202.632.08
FOXFFox Factory20190807A37.3613.505.966.107.547.40
FPAFirst Trust20190807ETF72.2426.6625.7925.870.870.79
FPACFar Point Ac20190807A36.6916.8513.6513.653.203.20
FPAYFlexShopper,20190807A257.90158.19122.93128.0135.2630.18
FPEFirst Trust20190807ETF5.244.674.104.230.570.44
FPEIFirst Trust20190807ETF11.3214.7214.6814.720.050.01
FPHFive Point H20190807A64.2765.906.8116.3459.0949.57
FPIFarmland Par20190807A57.1040.6723.6926.0916.9814.58
FPRXFive Prime T20190807A50.6644.6912.2316.0632.4528.63
FPXFirst Trust20190807ETF5.524.152.583.131.571.01
FPXEFirst Trust20190807ETF16.06
FPXIFirst Trust20190807ETF57.1042.9242.3842.380.540.54
FQALFidelity Qua20190807ETF7.906.754.945.371.811.38
FRFirst Indust20190807A10.094.932.132.392.802.54
FRAFFranklin Fin20190807A229.0587.1987.1687.190.040.00
FRAKVanEck Vecto20190807ETF39.7837.9526.6722.2111.2815.74
FRANFrancesca''s20190807A113.83101.8873.8470.3628.0431.52
FRBAFirst Bank20190807A100.7042.4517.9523.4224.5019.02
FRBKRepublic Fir20190807A58.5340.7519.9719.0020.7821.75
FRCFirst Republ20190807A8.493.491.621.911.871.58
FRDFriedman Ind20190807A285.37204.25166.47172.2537.7832.00
FRDMFreedom 10020190807ETF32.9517.9216.8817.751.040.17
FRELFidelity MSC20190807ETF5.626.522.324.404.212.13
FRGIFiesta Resta20190807A27.3711.783.294.088.507.70
FRIFirst Trust20190807ETF8.305.645.635.540.010.10
FRLGLarge Cap Gr20190807ETN71.8941.1127.7125.3213.4015.79
FRMEFirst Mercha20190807A22.0012.575.692.436.8710.13
FRPHFRP Holdings20190807A208.9486.2962.3871.2223.9115.08
FRPTFreshpet, In20190807A21.6014.022.033.0111.9811.01
FRTFederal Real20190807A13.245.591.42-0.134.175.72
FRTAForterra, In20190807A62.1728.83-4.422.5133.2526.32
FSBFranklin Fin20190807A43.2022.7512.6613.6710.109.08
FSBCFSB Bancorp,20190807A367.46347.61347.61347.610.000.00
FSBWFS Bancorp,20190807A88.3447.6621.3638.5826.309.08
FSCTForeScout Te20190807A26.7617.014.591.3412.4215.67
FSEAFirst Seacoa20190807A234.79
FSFGFirst Saving20190807A190.28118.95119.42119.42-0.48-0.48
FSIFlexible Sol20190807A111.70473.45266.76265.32206.69208.13
FSKFS KKR Capit20190807A18.9912.9611.279.761.693.20
FSLRFirst Solar,20190807A9.765.691.962.463.733.23
FSLYFastly, Inc.20190807A29.5016.447.85-3.508.5819.94
FSMFORTUNA Silv20190807A22.7721.383.864.7317.5416.65
FSMBFirst Trust20190807ETF38.08
FSMDFidelity Sma20190807ETF25.835.222.762.762.462.46
FSPFranklin Str20190807A29.9524.3817.914.386.4720.00
FSSFederal Sign20190807A13.215.392.202.193.203.20
FSTAFidelity MSC20190807ETF6.347.763.724.354.043.41
FSTRFoster (Lb)20190807A108.2534.5722.0522.3212.5312.25
FSVFirstService20190807A40.9217.518.4710.279.047.24
FSZFirst Trust20190807ETF28.0818.9518.1018.160.850.79
FTAFirst Trust20190807ETF4.913.312.822.250.491.06
FTAGFirst Trust20190807ETF41.1235.5611.8023.0223.7612.54
FTAIFortress Tra20190807A25.8615.559.299.906.265.65
FTCFirst Trust20190807ETF10.948.337.017.131.311.20
FTCHFarfetch Lim20190807A15.838.12-0.421.948.536.18
FTCSFirst Trust20190807ETF4.303.603.062.810.540.79
FTDRfrontdoor, i20190807A60.0918.709.6910.789.027.93
FTECFidelity MSC20190807ETF3.316.421.952.044.474.39
FTEKFuel Tech, I20190807A262.99256.41193.53193.5362.8862.88
FTFTFuture FinTe20190807A458.96611.94611.94611.940.000.00
FTGCFirst Trust20190807ETF21.4912.2310.8910.931.341.30
FTHIFirst Trust20190807ETF28.5613.779.6410.054.133.72
FTITechnipFMC p20190807A4.333.590.740.562.853.03
FTKFlotek Indus20190807A43.6436.2322.5223.6513.7212.59
FTLBFirst Trust20190807ETF43.3723.1023.1023.100.000.00
FTLSFirst Trust20190807ETF10.709.329.7610.35-0.43-1.02
FTNTFortinet, In20190807A7.769.232.242.747.006.49
FTRFrontier Com20190807A39.5590.3149.3948.8140.9241.50
FTRIFirst Trust20190807ETF174.93122.52122.93122.93-0.41-0.41
FTSFortis Inc.20190807A2.752.350.610.851.741.51
FTSDFranklin Lib20190807ETF7.853.403.763.87-0.35-0.46
FTSIFTS Internat20190807A42.4934.0711.3913.7222.6820.35
FTSLFirst Trust20190807ETF7.238.006.316.381.691.62
FTSMFirst Trust20190807ETF1.661.411.631.37-0.220.04
FTVFortive Corp20190807A6.033.772.262.431.511.35
FTXDFirst Trust20190807ETF58.6037.5237.5237.520.000.00
FTXGFirst Trust20190807ETF41.4823.9523.9523.950.000.00
FTXHFirst Trust20190807ETF70.9937.2217.9517.9519.2719.27
FTXLFirst Trust20190807ETF64.2244.8444.0744.070.770.77
FTXNFirst Trust20190807ETF58.9115.079.6210.955.454.12
FTXOFirst Trust20190807ETF11.098.903.193.525.725.39
FTXRFirst Trust20190807ETF18.726.446.446.440.000.00
FUDE-TRACS UBS20190807ETN113.2853.6173.8894.46-20.28-40.85
FUEAB Svensk Ek20190807ETN1763.80
FULH.B. Fuller20190807A18.968.763.012.675.756.09
FULCFulcrum Ther20190807A324.25197.74118.87121.4378.8776.31
FULTFulton Finan20190807A7.5511.364.785.966.625.46
FUMBFirst Trust20190807ETF22.737.086.736.730.350.35
FUNCedar Fair,20190807A26.679.664.106.165.563.50
FUNCFirst United20190807A128.89149.3972.5772.3576.8177.03
FUNDSprott Focus20190807A41.7422.3218.7718.693.553.63
FUSBFirst US Ban20190807A223.9884.9596.4599.23-11.50-14.28
FUTProShares Ma20190807ETF22.3516.7311.6010.705.136.03
FUTYFidelity MSC20190807ETF6.783.571.652.401.931.17
FUVArcimoto, In20190807A226.40198.78210.74204.89-11.97-6.11
FVFirst Trust20190807ETF12.618.928.668.270.270.65
FVALFidelity Val20190807ETF12.886.745.335.761.400.98
FVCFirst Trust20190807ETF13.168.668.549.230.12-0.57
FVCBFVCBankcorp,20190807A108.7656.7654.3954.872.371.90
FVDFirst Trust20190807ETF3.452.671.701.680.970.99
FVEFive Star Se20190807A444.74315.18275.18248.1540.0067.03
FVLFirst TrustV20190807ETF25.8715.4015.2115.300.200.10
FVRRFiverr Inter20190807A43.3328.4615.2016.2513.2712.21
FWDBAdvisorShare20190807ETF59.6039.7839.7839.780.000.00
FWONALiberty Medi20190807A43.3320.0915.0813.615.016.48
FWONKLiberty Medi20190807A24.254.822.352.472.482.35
FWRDForward Air20190807A22.458.623.012.615.616.01
FXDFirst Trust20190807ETF8.077.005.356.511.650.49
FXGFirst Trust20190807ETF8.608.475.546.482.931.99
FXHFirst Trust20190807ETF8.094.862.702.732.152.14
FXIiShares Chin20190807ETF2.594.402.472.601.931.79
FXLFirst Trust20190807ETF6.603.151.781.771.371.38
FXNFirst Trust20190807ETF14.0914.687.347.867.346.81
FXNCFIRST NATL C20190807A582.49342.41188.50188.50153.91153.91
FXOFirst Trust20190807ETF8.296.996.666.540.330.45
FXPProShares Ul20190807ETF4.253.950.540.293.413.66
FXRFirst Trust20190807ETF8.397.544.855.042.692.49
FXUFirst Trust20190807ETF5.295.132.553.212.581.92
FXZFirst Trust20190807ETF8.636.947.256.48-0.310.45
FYCFirst Trust20190807ETF17.8912.4711.5411.810.930.66
FYLDCambria Fore20190807ETF61.3648.2448.2448.240.000.00
FYTFirst Trust20190807ETF54.9132.3534.2033.48-1.85-1.13
FYXFirst Trust20190807ETF11.8711.989.4410.852.541.14
GGENPACT LIMI20190807A7.183.581.001.222.572.36
GAACambria Glob20190807ETF37.0412.6813.5412.88-0.87-0.20
GABCGerman Ameri20190807A66.9433.5714.1714.4619.3919.11
GAIAGaia, Inc. C20190807A57.5738.126.6410.4931.4827.63
GAINGladstone In20190807A23.1818.829.2213.909.594.92
GALSPDR SSgA Gl20190807ETF32.6018.5317.8617.940.670.58
GALTGalectin The20190807A44.2243.93-2.761.6246.6942.32
GAMRETFMG Video20190807ETF36.9223.3517.9617.735.395.62
GARSGarrison Cap20190807A36.5742.0823.8425.9718.2416.11
GASSStealthGas,20190807A133.5778.0273.2473.784.784.24
GATXGATX Corpora20190807A25.229.750.450.009.309.76
GAZiPath Series20190807ETN442.70413.83413.83413.830.000.00
GBCIGlacier Banc20190807A14.416.482.192.474.294.01
GBDCGolub Capita20190807A24.3413.846.379.227.474.62
GBFiShares Gove20190807ETF18.024.173.994.180.17-0.02
GBILGoldman Sach20190807ETF1.010.770.460.520.300.25
GBLGAMCO Invest20190807A113.43110.3671.6466.5138.7243.85
GBLIGlobal Indem20190807A297.87190.45141.37136.8549.0853.61
GBRNew Concept20190807A277.45400.06335.25335.2564.8064.80
GBTGlobal Blood20190807A28.3712.404.465.487.946.92
GBUYGoldman Sach20190807ETF13.0710.0912.4410.09-2.350.00
GBXThe Greenbri20190807A25.3111.133.744.447.396.69
GCAPGain Capital20190807A39.5428.1714.9416.8713.2211.30
GCBCGreene Count20190807A114.9354.7941.7644.5613.0210.23
GCEClaymore/Rob20190807ETN818.46
GCIGannett Co.,20190807A10.6212.996.797.516.195.46
GCOGenesco Inc.20190807A24.4011.883.033.938.857.95
GCOWPacer Global20190807ETF33.8627.3618.0819.369.298.00
GCPGCP Applied20190807A47.7615.3411.6811.693.653.65
GDGeneral Dyna20190807A7.174.392.111.842.282.55
GDATGoldman Sach20190807ETF13.1012.120.785.3711.346.76
GDDYGoDaddy Inc20190807A5.963.130.971.082.172.06
GDENGolden Enter20190807A76.1852.9526.9930.5825.9622.37
GDMAGadsden Dyna20190807ETF39.6526.8126.8126.810.000.00
GDNAGoldman Sach20190807ETF12.8130.77-3.795.2034.5625.57
GDOTGreen Dot Co20190807A14.828.242.302.595.955.65
GDPGoodrich Pet20190807A590.46267.26234.25248.9033.0018.36
GDVDPrincipal Ac20190807ETF303.17141.94141.94141.940.000.00
GDXVanEck Vecto20190807ETF3.383.190.630.572.562.62
GDXJVanEck Vecto20190807ETF2.532.280.230.102.052.17
GEGeneral Elec20190807A10.717.712.733.634.984.08
GECGreat Elm Ca20190807A580.40362.89317.39342.0245.5120.88
GECCGreat Elm Ca20190807A50.0989.1651.0150.8638.1538.30
GEFGreif, Inc.20190807A22.398.771.512.347.266.42
GEFBGreif, Inc.20190807A126.0663.5929.5142.2334.0821.35
GELGenesis Ener20190807A18.429.954.745.965.213.99
GEMGoldman Sach20190807ETF18.5715.0714.4414.780.630.29
GENGenesis Heal20190807A138.9376.1367.4164.668.7211.47
GENCGencor Indus20190807A169.0483.2040.3875.8742.837.33
GENYPrincipal Mi20190807ETF48.5015.417.8611.507.553.91
GEOThe GEO Grou20190807A10.827.202.793.524.423.68
GEOSGeospace Tec20190807A85.3436.559.3813.7227.1722.83
GERNGeron Corp20190807A85.7874.8439.7341.3035.1133.54
GESGuess?, Inc.20190807A8.006.620.120.236.516.41
GEVOGevo, Inc.20190807A85.7265.6741.4049.6024.2716.07
GFEDGuaranty Fed20190807A247.9443.7828.7428.7415.0315.03
GFFGriffon Corp20190807A25.4011.904.024.327.887.58
GFINGoldman Sach20190807ETF12.889.037.457.681.581.35
GFNGeneral Fina20190807A437.55177.51175.29175.742.221.77
GGGGraco Inc20190807A10.485.62-0.291.345.914.28
GHGuardant Hea20190807A32.0323.52-9.676.9133.1916.61
GHCGRAHAM HOLDI20190807A37.9021.5014.5414.526.646.61
GHLGreenhill &20190807A27.9011.692.184.169.517.53
GHMGraham Corpo20190807A201.8882.4475.8179.876.632.57
GHSIGuardion Hea20190807A186.71167.72127.76127.3139.9640.41
GHYBGoldman Sach20190807ETF11.583.091.191.011.912.09
GHYGiShares US &20190807ETF19.0423.5810.0122.1713.571.41
GIBCGI Inc.20190807A7.614.601.612.252.992.35
GIFIGulf Island20190807A143.4187.4155.2056.8532.2130.56
GIGBGoldman Sach20190807ETF10.316.726.736.35-0.010.38
GIGESoFi Gig Eco20190807ETF246.7594.6894.6894.680.000.00
GIGMGigaMedia Lt20190807A162.3766.38-17.39-17.3983.7783.77
GIISPDR S&P Glo20190807ETF13.024.413.663.600.760.81
GIIIG-Iii Appare20190807A17.3814.986.407.348.577.64
GILGildan Activ20190807A5.494.211.901.732.312.49
GILDGilead Scien20190807A3.494.614.373.310.241.30
GILTGilat Satell20190807A80.1848.5846.7546.751.821.82
GISGeneral Mill20190807A3.322.800.950.961.861.83
GIXGigCapital2,20190807A70.5111.3325.0818.97-13.75-7.64
GKOSGlaukos Corp20190807A27.1314.477.388.137.096.34
GLADGladstone Ca20190807A21.6917.2011.3510.775.856.43
GLBSGlobus Marit20190807A190.67141.4112.8116.51128.60124.89
GLBYWisdomTree Y20190807ETF48.7944.7544.7544.750.000.00
GLBZGlen Burnie20190807A253.64251.82251.82251.820.000.00
GLDDGreat Lakes20190807A13.4012.664.094.508.578.16
GLDICredit Suiss20190807ETF61.6742.3528.1428.1414.2014.20
GLGTD Holdings,20190807A299.86274.30135.99142.29138.31132.01
GLIBAGCI Liberty,20190807A17.968.483.794.794.693.69
GLIFAGFiQ Global20190807ETF752.07
GLMDGalmed Pharm20190807A135.8186.7930.5330.5656.2656.23
GLNGGolar LNG Lt20190807A14.038.432.141.196.297.24
GLOBGLOBANT S.A.20190807A23.6412.517.908.104.614.41
GLOGGASLOG LTD20190807A18.8211.744.233.447.518.30
GLOPGASLOG PARTN20190807A21.1716.409.748.886.667.52
GLPGlobal Partn20190807A27.7215.637.097.478.548.16
GLPIGaming and L20190807A12.129.813.623.876.205.94
GLREGreenlight C20190807A32.5634.944.2824.6430.6610.30
GLTGlatfelter20190807A21.4611.143.255.057.896.09
GLUUGlu Mobile I20190807A20.3217.810.00-3.6917.8121.50
GLWCorning Inco20190807A3.702.82-0.030.482.852.34
GLYCGlycoMimetic20190807A45.3426.0419.4413.386.6012.66
GMGeneral Moto20190807A2.762.64-0.360.362.992.27
GMANGoldman Sach20190807ETF13.3512.8127.4324.93-14.62-12.13
GMDAGamida Cell20190807A171.21352.61325.80325.8026.8126.81
GMEGameStop Cor20190807A26.9432.1322.7423.719.398.42
GMEDGLOBUS MEDIC20190807A10.7710.601.772.408.828.20
GMFSPDR S&P Eme20190807ETF31.3811.49-3.873.2915.368.20
GMHIGores Metrop20190807A144.9151.16171.06171.06-119.90-119.90
GMLPGolar LNG Pa20190807A18.6423.7112.3013.0711.4110.64
GMOGeneral Moly20190807A202.40345.28168.94190.76176.34154.52
GMOMCambria Glob20190807ETF40.7126.4924.1526.382.340.11
GMREGlobal Medic20190807A31.4123.556.667.4816.8916.07
GMSGMS Inc.20190807A18.288.182.892.065.296.12
GNAFMicroSectors20190807ETN11.224.890.581.194.303.70
GNCGNC Holdings20190807A52.1541.9122.8824.8319.0317.05
GNCAGenocea Bios20190807A140.3582.0212.6330.7269.3951.30
GNEGENIE ENERGY20190807A28.2023.3813.3513.7010.039.68
GNKGENCO SHIPPI20190807A44.8825.379.9810.8015.4014.57
GNLGlobal Net L20190807A11.7911.462.762.728.708.73
GNLNGreenlane Ho20190807A92.79101.8046.1648.7355.6553.07
GNMAiShares GNMA20190807ETF11.515.224.074.071.151.15
GNMKGenMark Diag20190807A31.7127.5417.2817.6810.269.86
GNOMGlobal X Gen20190807ETF30.9045.5222.0318.0623.4927.46
GNPXGenprex, Inc20190807A785.98878.87771.42776.40107.45102.47
GNRSPDR S&P Glo20190807ETF15.7610.329.879.880.450.44
GNRCGENERAC HOLD20190807A15.116.042.853.073.192.98
GNTXGentex Corp20190807A5.4922.223.79-1.0318.4523.26
GNTYGuaranty Ban20190807A223.8278.8544.1045.0034.7533.84
GNUSGenius Brand20190807A321.85348.15266.21266.6781.9481.48
GNWGenworth Fin20190807A26.2021.6914.7715.956.955.77
GOGrocery Outl20190807A60.2729.5521.8423.427.716.13
GOATVanEck Vecto20190807ETF43.8352.4958.9149.29-6.423.21
GOAUUS Global GO20190807ETF22.0516.1613.7714.162.382.00
GOEXGlobal X Gol20190807ETF113.51126.3492.3592.6133.9933.74
GOGLGolden Ocean20190807A20.3618.362.193.9116.1714.26
GOGOGogo Inc.20190807A30.5125.087.429.7017.6615.39
GOLDBarrick Gold20190807A5.514.900.210.844.694.06
GOLFAcushnet Hol20190807A63.5522.215.979.6616.2412.55
GOODGladstone Co20190807A21.7121.989.849.8512.1312.13
GOOGAlphabet Inc20190807A7.933.920.981.572.952.36
GOOGLAlphabet Inc20190807A8.724.320.581.063.743.26
GOOSCanada Goose20190807A9.656.700.511.786.194.92
GOROGold Resourc20190807A35.1430.9422.8220.918.1210.03
GOSSGossamer Bio20190807A80.0671.3530.3632.6040.9838.75
GOVTiShares U.S.20190807ETF3.802.220.731.121.491.11
GPAQGordon Point20190807A302.06
GPCGenuine Part20190807A7.233.690.921.442.772.25
GPIGroup 1 Auto20190807A28.2515.303.124.0012.1811.30
GPKGraphic Pack20190807A7.225.631.902.253.733.39
GPLGreat Panthe20190807A36.5537.5926.7627.9210.839.67
GPMTGranite Poin20190807A7.105.071.581.853.493.22
GPNGlobal Payme20190807A6.615.942.893.553.052.39
GPORGulfport Ene20190807A31.9526.7010.6011.7316.0914.96
GPREGreen Plains20190807A25.3231.203.355.2727.8525.95
GPRKGEOPARK LIMI20190807A51.6622.676.758.5815.9314.10
GPROGoPro, Inc.20190807A24.1118.895.7510.4113.148.48
GPSThe Gap, Inc20190807A5.947.063.473.793.593.28
GPXGP Strategie20190807A90.8131.67-24.488.6756.1523.00
GQREFlexShares G20190807ETF9.652.921.842.151.080.77
GRAW.R. Grace &20190807A10.993.891.441.742.452.15
GRAFGraf Industr20190807A69.0939.9239.9239.920.000.00
GRBKGreen Brick20190807A74.03125.7854.7957.2670.9968.52
GRCThe Gorman-R20190807A101.0559.6440.6049.3519.0410.28
GREKGlobal X MSC20190807ETF11.087.524.974.932.552.55
GRESIQ ARB Globa20190807ETF17.286.618.447.65-1.83-1.04
GRIDFirst Trust20190807ETF19.509.409.449.38-0.040.02
GRIFGriffin Indu20190807A439.48146.4073.17127.5773.2318.82
GRINGrindrod Shi20190807A469.36192.38219.84219.84-27.45-27.45
GRMNGarmin Ltd20190807A5.183.571.061.962.511.61
GRNBVanEck Vecto20190807ETF24.5114.7214.7214.720.000.00
GRNQGreenpro Cap20190807A1284.471328.301244.581244.5883.7283.72
GROWUS Global In20190807A219.61107.8975.5872.5832.3135.31
GRPNGroupon, Inc20190807A36.9331.0115.2014.4115.8116.60
GRTSGritstone On20190807A176.6990.8256.7160.4234.1930.57
GRUAB Svensk Ek20190807ETN226.80126.9092.57120.3234.336.58
GRUBGRUBHUB INC.20190807A6.954.971.091.693.883.28
GSGoldman Sach20190807A5.473.340.740.992.602.35
GSATGlobalstar,20190807A114.6471.1945.3146.4125.8824.78
GSBGlobalSCAPE,20190807A49.5141.0816.2118.5524.8722.53
GSBCGreat Southe20190807A120.1735.7318.9425.5316.7910.20
GSCGS Connect S20190807ETN72.3786.6386.6386.630.000.00
GSEUGoldman Sach20190807ETF46.9918.1718.4718.47-0.30-0.30
GSEWGoldman Sach20190807ETF14.046.086.025.290.060.79
GSHDGoosehead In20190807A72.9946.0219.9923.6726.0322.35
GSIEGoldman Sach20190807ETF23.2517.0916.6716.850.420.24
GSITGSI Technolo20190807A74.2847.6820.8424.3226.8523.36
GSJYGoldman Sach20190807ETF32.6318.313.8815.6714.432.63
GSKYGreenSky, In20190807A25.3424.2110.327.3213.8916.89
GSLGlobal Ship20190807A267.72181.51149.88154.0431.6227.46
GSLCGoldman Sach20190807ETF3.751.070.570.640.510.43
GSMFerroglobe P20190807A86.0092.57121.46121.82-28.89-28.96
GSPBarclays Ban20190807ETN20.6020.438.599.8311.8410.60
GSSGolden Star20190807A33.5827.1211.3511.5615.7715.55
GSSCGS ActiveBet20190807ETF19.3011.7821.5510.57-9.771.21
GSSTGoldman Sach20190807ETF5.525.955.955.950.000.00
GSUMGridsum Hold20190807A201.96209.2787.1796.74122.10112.53
GSVGold Standar20190807A99.4269.7875.0683.63-5.28-13.85
GSYInvesco Ultr20190807ETF1.982.071.911.910.160.16
GTGoodyear Tir20190807A8.737.18-0.750.167.937.02
GTEGran Tierra20190807A70.5463.3516.1012.3947.3050.93
GTESGates Indust20190807A52.0634.506.6012.9027.9021.61
GTHXG1 Therapeut20190807A97.3471.103.536.3867.5764.72
GTIMGood Times R20190807A218.71144.4272.8884.6871.5459.74
GTIPGoldman Sach20190807ETF6.807.509.476.51-1.980.99
GTLSChart Indust20190807A31.159.683.546.066.143.62
GTNGray Televis20190807A16.5016.325.748.7410.627.61
GTNAGray Televis20190807A712.95227.94118.30118.65109.64109.29
GTOInvesco Tota20190807ETF31.0216.5914.3215.012.271.59
GTSTriple-S Man20190807A31.6515.017.718.657.306.36
GTTGTT Communic20190807A39.8422.246.127.9216.1214.33
GTXGarrett Moti20190807A21.9712.604.553.048.049.58
GTYGetty Realty20190807A25.9212.695.465.897.236.79
GTYHGTY Technolo20190807A121.6071.9643.9345.6828.0326.29
GUDBSage ESG Int20190807ETF28.5918.8118.9418.94-0.13-0.13
GULFWisdomTree20190807ETF219.3571.0830.4130.4140.6740.67
GUNRFlexShares G20190807ETF4.096.395.675.650.720.75
GUREGulf Resourc20190807A294.28176.06153.79151.8422.2624.22
GURUGlobal X Gur20190807ETF16.0613.1810.7310.952.452.23
GUSHDirexion Dai20190807ETF31.0727.6015.1415.9212.4611.67
GVGoldfield Co20190807A73.2150.5637.1037.1213.4613.44
GVAGranite Cons20190807A18.038.222.362.755.865.47
GVALCambria Glob20190807ETF32.9513.4811.3411.302.142.18
GVIiShares Inte20190807ETF5.503.042.962.970.080.07
GVIPGoldman Sach20190807ETF23.09106.6595.23109.4811.42-2.83
GVPGSE Systems,20190807A505.33256.29179.29183.6377.0172.66
GWBGreat Wester20190807A13.075.611.222.444.393.17
GWGHGWG Holdings20190807A344.39200.35132.85132.8467.5167.51
GWREGUIDEWIRE SO20190807A13.145.000.861.594.153.42
GWRSGlobal Water20190807A113.0244.9049.6946.37-4.79-1.47
GWWW.W. Grainge20190807A12.465.281.532.563.752.72
GWXSPDR S&P Int20190807ETF30.9214.3313.2813.261.051.07
GXCSPDR S&P Chi20190807ETF13.367.936.587.361.350.58
GXFGlobal X FTS20190807ETF129.45154.83128.47128.4726.3726.37
GXGGlobal X MSC20190807ETF33.9849.9539.5839.4710.3710.48
GXGXGX Acquisito20190807A2168.15
GYLDArrow Dow Jo20190807ETF92.9546.828.7618.6938.0628.13
GYROGyrodyne, LL20190807A1234.13371.01-266.75-266.75637.76637.76
HHyatt Hotels20190807A10.565.021.982.363.042.66
HAHawaiian Hol20190807A13.879.714.955.254.754.47
HACKETFMG Prime20190807ETF15.8714.865.158.219.716.66
HAEHaemonetics20190807A18.899.400.461.388.938.01
HAFCHanmi Financ20190807A25.4627.3015.5115.9511.7911.36
HAILSPDR S&P Ken20190807ETF48.8651.4551.4551.450.000.00
HAINHain Celesti20190807A9.845.142.521.032.634.12
HALHalliburton20190807A5.279.185.645.643.563.58
HALLHallmark Fin20190807A92.8256.5836.1638.9720.4217.61
HALOHalozyme The20190807A24.5226.3510.8213.4615.5312.89
HAPVanEck Vecto20190807ETF25.6227.9225.8127.052.110.87
HARPHarpoon Ther20190807A606.53316.85286.73288.4230.1228.43
HASHasbro, Inc.20190807A9.276.631.971.464.665.17
HASIHANNON ARMST20190807A15.579.111.604.147.514.97
HAUZXtrackers In20190807ETF27.1814.4513.5813.510.870.93
HAWXiShares Curr20190807ETF23.0422.9521.2822.671.680.28
HAYNHaynes Inter20190807A72.9836.1219.1419.5716.9816.55
HBANHuntington B20190807A7.967.542.852.224.695.32
HBBHamilton Bea20190807A156.3265.1934.3635.3630.8329.83
HBCPHome Bancorp20190807A107.8154.6139.0135.4115.5919.19
HBIHanesbrands,20190807A7.136.133.583.582.552.55
HBIOHarvard Bios20190807A66.6950.686.308.9344.4141.78
HBMHudbay Miner20190807A27.8220.888.438.7112.4512.17
HBMDHoward Banco20190807A151.11114.2387.8787.8726.3626.36
HBNCHorizon Banc20190807A38.5013.926.296.847.637.08
HBPHuttig Build20190807A708.94441.32373.95376.9567.3764.37
HCAHCA Healthca20190807A8.354.321.361.732.962.59
HCACHennessy Cap20190807A23.4614.2018.0618.06-3.87-3.87
HCAPHarvest Capi20190807A154.05137.36122.43135.9214.931.44
HCATHealth Catal20190807A45.0533.4620.2819.1613.1714.30
HCCWarrior Met20190807A13.467.981.892.676.095.31
HCCHHL Acquisiti20190807A49.24
HCCIHeritage-Cry20190807A82.3819.593.815.1015.7814.48
HCFTHunt Compani20190807A54.2122.8115.1118.637.694.18
HCHCHC2 Holdings20190807A98.1458.8041.3032.5217.4926.27
HCIHCI Group, I20190807A147.3174.3423.4524.7650.8949.58
HCKTHackett Grou20190807A101.8760.8747.9147.7412.9713.14
HCRHi-Crush Inc20190807A60.0554.0816.5818.2837.5035.80
HCSGHealthcare S20190807A15.1117.676.167.6111.5110.06
HDHome Depot,20190807A4.173.56-0.980.294.543.27
HDAWXtrackers MS20190807ETF59.9530.7330.7330.730.000.00
HDEFXtrackers MS20190807ETF27.796.479.086.47-2.610.00
HDGProShares He20190807ETF19.9818.6114.0914.094.524.52
HDGEAdvisorShare20190807ETF16.2627.3720.2922.887.084.49
HDMVFirst Trust20190807ETF26.0510.717.8810.352.830.36
HDSHD Supply Ho20190807A4.8010.787.317.933.472.85
HDSNHudson Techn20190807A213.00108.6477.3379.5031.3129.14
HDViShares Core20190807ETF2.453.211.481.461.731.75
HEHawaiian Ele20190807A10.694.881.651.893.232.99
HEARTurtle Beach20190807A56.5736.9723.3822.6813.5914.29
HEBTHebron Techn20190807A429.81204.30165.86167.4138.4436.89
HECOStrategy Sha20190807ETF16.2510.098.8910.401.21-0.31
HEDJWisdomTree E20190807ETF1.911.430.18-0.051.251.48
HEEMiShares Curr20190807ETF20.2214.2413.8313.860.420.38
HEESH&E Equipmen20190807A30.1219.5712.6213.776.965.80
HEFAiShares Curr20190807ETF3.582.961.742.471.210.49
HEIHEICO Corpor20190807A13.387.243.314.103.943.15
HEIAHEICO CORP C20190807A18.8018.2612.0012.266.256.00
HELEHelen Of Tro20190807A21.547.723.164.194.563.53
HEPHolly Energy20190807A25.5713.073.595.429.487.65
HEPAHepion Pharm20190807A166.10139.46104.61100.2534.8539.82
HERDPacer Cash C20190807ETF29.2923.4423.7223.72-0.28-0.28
HESHess Corpora20190807A5.813.621.471.662.151.96
HESMHess Midstre20190807A49.5224.368.2011.2816.1713.09
HEWCiShares Curr20190807ETF19.849.3112.1611.13-2.86-1.82
HEWGiShares Curr20190807ETF4.803.63-0.031.013.672.62
HEWIiShares Curr20190807ETF92.17104.22104.22104.220.000.00
HEWJiShares Curr20190807ETF3.773.200.920.722.282.47
HEWLiShares Curr20190807ETF16.747.157.157.150.010.00
HEWPiShares Curr20190807ETF19.55147.80147.80147.800.000.00
HEWUiShares Curr20190807ETF18.1410.1010.1010.100.000.00
HEWWiShares Curr20190807ETF21.0212.32-1.58-1.5013.9013.83
HEWYiShares Curr20190807ETF41.4012.0427.0827.08-15.04-15.04
HEXOHEXO Corp.20190807A23.1821.378.099.3813.2912.00
HEZUiShares Curr20190807ETF3.513.12-0.360.613.482.50
HFBLHome Federal20190807A923.63531.04847.70847.70-316.66-316.66
HFCHOLLYFRONTIE20190807A8.406.621.902.184.724.44
HFFGHF Foods Gro20190807A250.92163.49123.00123.0040.4940.49
HFWAHeritage Fin20190807A17.3610.741.952.198.798.55
HFXEIQ 50 Percen20190807ETF26.5632.1132.1132.110.000.00
HFXIIQ 50 Percen20190807ETF23.4425.1413.5513.2611.5911.88
HFXJIQ 50 Percen20190807ETF31.9847.1547.1547.150.000.00
HGSHChina HGS Re20190807A850.87580.31580.31580.310.000.00
HGVHilton Grand20190807A8.677.042.232.354.814.70
HHCThe Howard H20190807A31.388.894.815.614.083.28
HHHHWealthbridge20190807A562.9899.5499.5499.540.000.00
HHSHarte-Hanks,20190807A218.59128.4728.2128.21100.26100.26
HHTHuitao Techn20190807A229.29102.1244.6768.2557.4533.87
HIHillenbrand,20190807A14.047.543.644.453.903.10
HIBBHibbett Spor20190807A19.9312.825.476.527.366.31
HIGThe Hartford20190807A3.413.070.720.752.352.33
HIHOHighway Hold20190807A434.40366.18366.18366.180.000.00
HIIHuntington I20190807A16.286.343.052.803.283.54
HILHill Interna20190807A138.7397.3835.9228.0861.4769.30
HIPSGraniteShare20190807ETF197.2184.7184.7184.710.000.00
HIWHighwoods Pr20190807A11.736.940.511.136.445.82
HJLIHancock Jaff20190807A342.75227.30236.75236.75-9.45-9.45
HJPXiShares Curr20190807ETF33.9934.5534.5534.550.000.00
HLHecla Mining20190807A57.6046.1017.8723.9228.1822.16
HLALWahed FTSE U20190807ETF8.6248.8846.0349.962.86-1.08
HLFHerbalife Nu20190807A7.214.20-0.500.074.704.13
HLIHoulihan Lok20190807A13.297.312.653.284.664.04
HLIOHelios Techn20190807A81.6435.451.663.5133.8031.94
HLITHarmonic Inc20190807A16.7423.62-2.31-1.7526.2125.37
HLNEHamilton Lan20190807A44.6913.325.837.147.496.17
HLTHilton World20190807A5.972.970.981.251.991.73
HLXHelix Energy20190807A15.3111.554.194.507.377.06
HMHCHoughton Mif20190807A23.5414.533.914.2410.6210.28
HMLPHOEGH LNG PA20190807A27.2623.978.4310.4715.5413.50
HMNHorace Mann20190807A21.879.632.163.007.476.63
HMNFHMN Financia20190807A137.7342.53-58.68-58.68101.21101.21
HMOPHartford Mun20190807ETF25.4415.5214.8115.000.700.52
HMSTHomeStreet,20190807A35.3936.107.3110.4328.7825.67
HMSYHMS Holdings20190807A12.979.955.446.064.503.89
HMTVHemisphere M20190807A65.0539.0420.9321.7218.1117.32
HNDLStrategy Sha20190807ETF35.5026.6925.1925.191.501.50
HNGRHanger Inc.20190807A48.3415.259.1711.256.084.00
HNIHNI Corporat20190807A22.457.441.171.206.286.24
HNNAHennessy Adv20190807A127.3265.4144.8244.8220.5920.59
HNRGHallador Ene20190807A56.2856.6422.0623.5534.5833.09
HOFTHooker Furni20190807A35.5831.953.105.8928.8526.06
HOGHarley-David20190807A7.304.131.051.273.082.86
HOLDAdvisorShare20190807ETF7.811.861.861.860.000.00
HOLIHollsys Auto20190807A24.4816.2211.7611.804.474.44
HOLXHologic Inc20190807A7.285.872.853.323.022.55
HOMBHome BancSha20190807A11.1213.25-5.19-4.9318.4418.19
HOMEAt Home Grou20190807A20.8316.257.268.599.017.65
HOMZHoya Capital20190807ETF25.0522.8922.7623.030.12-0.15
HONHoneywell In20190807A4.082.930.871.532.061.39
HONEHarborOne Ba20190807A23.3015.378.339.017.036.36
HOOKHOOKIPA Phar20190807A171.78115.4887.5492.4427.9523.05
HOPEHope Bancorp20190807A8.926.320.991.855.334.47
HOTHHoth Therape20190807A597.41298.5872.20106.33226.38192.26
HOVHovnanian En20190807A82.7845.0716.1019.8928.9725.18
HPHelmerich &20190807A8.535.06-0.86-0.345.925.40
HPEHewlett Pack20190807A7.836.772.172.484.604.29
HPPHudson Pacif20190807A9.234.252.152.012.102.24
HPQHP Inc.20190807A5.405.071.911.883.153.18
HPRHighPoint Re20190807A97.8561.8449.5452.0212.309.82
HRHealthcare R20190807A9.336.270.461.065.815.21
HRBH&R Block, I20190807A4.033.400.811.042.592.36
HRCHILL-ROM HOL20190807A12.055.361.461.833.903.53
HRIHerc Holding20190807A39.6921.5912.0213.599.578.00
HRLHormel Foods20190807A4.092.920.241.572.691.36
HROWHarrow Healt20190807A72.9841.326.828.7534.5032.57
HRTGHERITAGE INS20190807A21.4711.933.233.598.698.34
HRTXHeron Therap20190807A15.1115.359.8410.645.514.70
HRZNHorizon Tech20190807A31.0112.9112.1811.230.731.68
HSCHarsco Corpo20190807A11.625.090.000.985.094.12
HSCZiShares Curr20190807ETF45.9732.5831.0432.581.540.00
HSDTHelius Medic20190807A139.56307.8885.9985.18221.89222.70
HSICHenry Schein20190807A7.518.214.135.004.093.21
HSIIHeidrick & S20190807A47.8126.073.663.2922.4022.78
HSKAHeska Corp20190807A112.7634.7621.2023.6013.5011.03
HSONHudson Globa20190807A251.55105.9841.6741.6764.3164.31
HSPXGlobal X S&P20190807ETF33.4459.60102.1052.18-42.507.42
HSRTHartford Sho20190807ETF5.274.675.345.34-0.67-0.67
HSTHost Hotels20190807A8.046.153.743.152.423.01
HSTMHealthStream20190807A28.6218.810.831.8017.9817.01
HSYThe Hershey20190807A5.613.651.221.502.432.15
HTHersha Hospi20190807A13.2415.971.2111.2514.764.71
HTAHEALTHCARE T20190807A4.395.42-0.200.075.625.35
HTABHartford Sch20190807ETF41.6023.8423.8423.840.000.00
HTBIHomeTrust Ba20190807A110.4233.1813.6713.7319.5119.45
HTBKHeritage Com20190807A16.4535.52-2.99-2.2438.5137.76
HTBXHeat Biologi20190807A235.55245.60-9.77-8.91255.37254.51
HTECROBO Global20190807ETF88.3478.5278.4178.360.100.15
HTGCHercules Cap20190807A8.647.934.174.213.773.73
HTGMHTG Molecula20190807A150.08123.9977.9982.1146.0041.88
HTHHILLTOP HOLD20190807A16.578.004.204.603.803.40
HTLDHeartland Ex20190807A15.7217.621.460.7916.1516.83
HTLFHeartland Fi20190807A38.2828.585.666.1022.9222.48
HTRBHartford Tot20190807ETF29.6535.3634.6232.900.742.46
HTUSHull Tactica20190807ETF43.6718.2719.1219.12-0.85-0.85
HTZHertz Global20190807A14.0811.182.824.508.366.69
HUBBHubbell Inco20190807A21.218.075.325.592.762.48
HUBGHUB Group In20190807A29.287.312.522.894.784.41
HUBSHUBSPOT, INC20190807A24.7111.967.579.284.382.67
HUDHudson Ltd.20190807A40.1919.468.789.6910.689.77
HUMHumana Inc.20190807A10.594.461.091.493.382.98
HUNHuntsman Cor20190807A5.934.660.721.233.943.43
HURCHurco Cos In20190807A91.3437.7723.4925.2714.2912.51
HURNHuron Consul20190807A45.1920.637.778.4012.8612.23
HUSAHouston Amer20190807A86.0764.7552.4452.4512.3012.30
HUSEStrategy Sha20190807ETF15.2316.6815.8715.820.810.87
HUSVFirst Trust20190807ETF15.269.909.919.11-0.020.79
HVBCHV Bancorp,20190807A324.74177.78177.22177.220.560.56
HVTHaverty Furn20190807A22.7210.905.064.755.846.14
HVTAHaverty Furn20190807A265.93
HWBKHawthorn Ban20190807A337.64178.49151.93147.1326.5631.36
HWCHancock Whit20190807A14.946.371.101.725.284.66
HWCCHouston Wire20190807A252.89173.87148.44162.8425.4311.03
HWKNHawkins Inc20190807A107.9039.2222.8427.5316.3811.69
HXLHexcel Corpo20190807A13.535.811.871.813.944.00
HYHYSTER-YALE20190807A57.6432.862.3513.1230.5119.75
HYACHaymaker Acq20190807A141.70
HYDVanEck Vecto20190807ETF1.712.782.402.520.380.26
HYDBiShares Edge20190807ETF14.5512.9014.1512.89-1.260.01
HYDWXtrackers Lo20190807ETF11.796.976.896.970.080.00
HYEMVanEck Vecto20190807ETF30.8214.2410.3310.923.913.32
HYGiShares iBox20190807ETF1.172.141.571.650.580.50
HYGHiShares Inte20190807ETF7.332.482.412.050.070.43
HYGVFlexShares H20190807ETF14.7110.2310.2210.480.01-0.26
HYHGProShares Hi2