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 Avg20190808A8.366.332.543.083.803.25
ETF_AvgVW ETF Avg20190808ETF2.1610.179.149.221.050.97
ETN_AvgVW ETN Avg20190808ETN17.7117.378.219.659.167.73
AAgilent Tech20190808A3.882.340.940.891.411.45
AAAlcoa Corpor20190808A6.495.140.790.964.354.18
AAAUPerth Mint P20190808ETF8.097.937.357.580.580.34
AADRAdvisorShare20190808ETF47.4330.0630.0630.060.000.00
AALAmerican Air20190808A3.773.840.450.503.393.35
AAMCAltisource A20190808A1017.84552.11-81.7642.67633.87509.44
AAMEAtlantic Ame20190808A553.62384.79389.76389.76-4.97-4.97
AANAaron's, Inc20190808A11.228.141.121.607.036.54
AAOIApplied Opto20190808A43.3634.3829.5325.874.858.51
AAONAaon Inc20190808A30.3620.941.492.7119.4618.23
AAPADVANCE AUTO20190808A6.672.920.300.662.622.26
AAPLApple Inc.20190808A0.841.66-0.82-0.672.482.34
AATAMERICAN ASS20190808A13.135.191.252.083.943.11
AAUAlmaden Mine20190808A93.01108.1055.7936.8652.3171.24
AAWWAtlas Air Wo20190808A26.9917.323.017.2414.3110.08
AAXJiShares MSCI20190808ETF1.591.080.120.310.960.76
AAXNAxon Enterpr20190808A11.169.021.681.947.347.08
ABAllianceBern20190808A20.5611.757.798.023.973.74
ABBVABBVIE INC.20190808A2.402.040.750.671.291.37
ABCAmerisourceB20190808A7.345.800.971.634.834.17
ABCBAmeris Banco20190808A14.7710.67-1.39-1.0312.0611.70
ABEOAbeona Thera20190808A55.9255.2753.4247.742.547.53
ABGAsbury Autom20190808A31.4515.116.846.858.288.26
ABIOARCA biophar20190808A187.33182.90169.64169.5313.2513.37
ABMABM Industri20190808A17.396.181.461.764.724.43
ABMDAbiomed Inc20190808A12.538.993.184.435.814.56
ABRArbor Realty20190808A8.127.524.334.753.192.77
ABTAbbott Labor20190808A2.632.851.881.950.970.90
ABTXAllegiance B20190808A41.8411.935.286.376.655.56
ABUSArbutus Biop20190808A118.53124.71142.69132.14-17.98-7.43
ACAssociated C20190808A218.0097.0993.5194.823.572.27
ACAArcosa, Inc.20190808A23.557.356.797.210.570.15
ACADAcadia Pharm20190808A10.7113.893.943.929.959.97
ACAMAcamar Partn20190808A142.4147.3947.3947.390.000.00
ACBAurora Canna20190808A15.0713.189.609.943.573.23
ACBIAtlantic Cap20190808A16.9317.347.206.3410.1311.00
ACCAmerican Cam20190808A7.403.920.540.783.383.14
ACCOAcco Brands20190808A11.8310.043.123.786.936.27
ACERAcer Therape20190808A131.9487.9276.9579.4210.978.50
ACESALPS Clean E20190808ETF28.1717.2689.5687.58-72.30-70.32
ACGLArch Capital20190808A4.0313.592.27-0.1411.3213.77
ACHCAcadia Healt20190808A12.786.322.702.753.613.57
ACHVAchieve Life20190808A119.6590.2576.6774.5513.5815.70
ACIAAcacia Commu20190808A8.123.862.402.631.461.23
ACIOAptus Collar20190808ETF54.319.799.799.830.00-0.04
ACIUAC Immune SA20190808A56.1029.77-0.031.1529.8128.63
ACIWACI Worldwid20190808A12.8919.9511.5814.048.375.91
ACLSAxcelis Tech20190808A21.219.6422.9723.16-13.33-13.52
ACMAecom20190808A6.954.620.651.263.973.36
ACMRACM Research20190808A96.2076.9238.2636.7238.6640.20
ACNAccenture PL20190808A4.102.670.201.332.471.35
ACNBACNB Corp20190808A132.3663.7649.2551.0514.5112.71
ACORAcorda Thera20190808A45.5730.2910.4210.1619.8820.13
ACREAres Commerc20190808A15.179.335.816.013.523.31
ACRSAclaris Ther20190808A107.0085.9255.6155.1130.3130.81
ACRXAcelRx Pharm20190808A47.1747.7019.9121.0227.9226.81
ACSGXtrackers MS20190808ETF34.96
ACSIAmerican Cus20190808ETF9.8010.035.433.054.616.98
ACSTAcasti Pharm20190808A58.9151.4424.4926.4926.9824.97
ACTAdvisorShare20190808ETF19.395.034.434.430.600.60
ACTGAcacia Resea20190808A57.7147.4537.8138.979.648.47
ACTTAct II Globa20190808A101.54188.2282.5982.59105.63105.63
ACUAcme United20190808A298.66108.7179.9786.7028.7322.01
ACWFiShares Edge20190808ETF21.9817.9219.1018.12-1.18-0.20
ACWIiShares MSCI20190808ETF1.421.560.770.780.790.78
ACWViShares Edge20190808ETF2.911.380.920.900.460.49
ACWXiShares MSCI20190808ETF2.254.423.263.431.181.00
ACYAeroCentury20190808A374.21269.40224.98240.5344.4228.87
ADBEAdobe Inc.20190808A4.795.502.513.272.992.23
ADCAgree Realty20190808A9.083.850.540.673.323.18
ADESAdvanced Emi20190808A31.9121.0012.1314.188.876.82
ADIAnalog Devic20190808A4.534.150.381.093.773.06
ADILAdial Pharma20190808A535.39630.68474.08554.05156.6076.63
ADMArcher Danie20190808A2.852.690.700.961.991.74
ADMAADMA Biologi20190808A55.9434.664.347.2830.3227.38
ADMPAdamis Pharm20190808A52.4243.3536.1835.477.177.88
ADMSAdamas Pharm20190808A50.9831.0221.2220.929.8010.10
ADNTAdient plc O20190808A15.056.761.402.135.354.62
ADPAutomatic Da20190808A3.477.290.991.346.295.95
ADPTAdaptive Bio20190808A53.0117.8310.5012.417.335.42
ADREInvesco BLDR20190808ETF32.4710.2810.0510.050.230.23
ADROAduro Biotec20190808A96.5969.2834.0624.3035.2244.98
ADSAlliance Dat20190808A6.923.081.040.862.042.22
ADSKAutodesk Inc20190808A5.215.243.173.562.071.68
ADSWAdvanced Dis20190808A3.213.031.511.541.521.49
ADTADT Inc.20190808A19.0811.724.084.517.637.20
ADTNAdtran Inc20190808A20.3722.83-1.86-2.0624.6924.89
ADUSAddus HomeCa20190808A44.6425.1415.4717.289.677.87
ADVMAdverum Biot20190808A25.3617.6911.043.446.6614.25
ADXSAdvaxis, Inc20190808A137.97115.2594.2989.0020.9626.26
AEAdams Resour20190808A318.72130.75113.83130.1216.920.63
AEEAmeren Corpo20190808A3.741.700.880.970.820.73
AEGNAegion Corp20190808A22.1831.037.547.9923.4923.03
AEHRAehr Test Sy20190808A289.75180.3753.2968.21127.07112.15
AEISAdvanced Ene20190808A20.7411.164.825.376.345.79
AELAmerican Equ20190808A15.806.551.722.144.834.41
AEMAgnico Eagle20190808A4.743.831.883.291.960.54
AEMDAETHLON MEDI20190808A812.86723.28713.39713.369.899.93
AEOAmerican Eag20190808A6.256.842.273.024.583.83
AEPAmerican Ele20190808A3.532.360.861.381.510.98
AERAercap Holdi20190808A8.715.461.551.603.913.86
AERIAerie Pharma20190808A34.6029.1013.5914.9015.5114.22
AESAES Corporat20190808A6.355.281.401.623.883.66
AEYADDvantage T20190808A198.30128.49116.74115.6111.7512.88
AEYEAudioEye, In20190808A247.59207.49106.45103.69101.04103.80
AEZSAeterna Zent20190808A155.89135.6789.80139.7645.87-4.08
AFCAllied Capit20190808A30.1427.31-15.18-15.3942.4942.70
AFGAmerican Fin20190808A8.745.231.322.513.912.72
AFHAtlas Financ20190808A471.98299.75247.35242.0652.4057.69
AFIArmstrong Fl20190808A31.9715.955.416.3810.549.57
AFIFAnfield Univ20190808ETF25.528.949.078.94-0.140.00
AFINAmerican Fin20190808A42.5332.9424.0625.498.887.45
AFKVanEck Vecto20190808ETF40.1230.0613.3012.2816.7617.77
AFLAflac Inc.20190808A2.112.35-0.180.062.532.29
AFMDAffimed N.V.20190808A43.4752.6032.0828.2720.5224.33
AFTYPacer CSOP F20190808ETF20.6910.4710.3010.440.170.02
AFYAAfya Limited20190808A118.1455.3021.7730.1633.5325.15
AGFIRST MAJEST20190808A10.948.854.054.114.804.74
AGBAAGBA Acquisi20190808A294.57
AGCOAGCO Corpora20190808A7.103.71-1.620.355.333.37
AGEAgeX Therape20190808A160.58178.7460.5561.49118.19117.25
AGENAgenus Inc.20190808A41.3736.8910.6912.3626.2024.53
AGFSAgroFresh So20190808A201.53151.3399.74103.9251.5947.41
AGGiShares Core20190808ETF0.890.760.330.400.430.36
AGGPIQ Enhanced20190808ETF14.6415.2215.2215.220.000.00
AGGYWisdomTree Y20190808ETF7.324.152.583.301.570.85
AGIAlamos Gold20190808A13.7011.370.312.0911.069.28
AGIOAgios Pharma20190808A27.2930.277.999.7422.2920.53
AGLEAeglea BioTh20190808A55.8120.265.104.9515.1615.31
AGMFederal Agri20190808A66.8125.2011.7814.3813.4310.82
AGMAFederal Agri20190808A427.16211.7075.47108.02136.23103.68
AGMHAGM Group Ho20190808A701.63146.23-106.26-9.84252.49156.07
AGNAllergan plc20190808A2.082.001.081.190.930.82
AGNCAGNC Investm20190808A5.905.022.572.792.452.23
AGNDWisdomTree T20190808ETF56.8923.1223.6623.66-0.54-0.54
AGOAssured Guar20190808A13.458.834.425.534.413.30
AGRAvangrid, In20190808A9.239.425.635.923.793.50
AGROADECOAGRO S.20190808A28.1115.047.209.287.835.75
AGRXAgile Therap20190808A106.0495.30-11.0026.58106.3068.72
AGSPlayAGS, Inc20190808A54.3346.6018.6626.5928.0720.01
AGTiShares MSCI20190808ETF56.2944.4240.8626.703.5617.72
AGTCApplied Gene20190808A106.6857.75-11.96-6.6169.7164.36
AGXArgan, Inc20190808A33.3811.73-3.92-2.0515.6513.77
AGYSAgilysys, In20190808A15.3113.012.293.0710.729.93
AGZiShares Agen20190808ETF2.852.012.042.05-0.02-0.03
AGZDWisdomTree T20190808ETF34.2215.2415.0215.020.220.22
AHCA.H. Belo Co20190808A90.04120.57115.89112.814.687.77
AHHArmada Hoffl20190808A13.2916.5211.9612.434.564.08
AHPIAllied Healt20190808A926.55579.25579.25579.250.000.00
AHTAshford Hosp20190808A34.3925.8614.1414.9611.7110.87
AIArlington As20190808A17.4413.467.487.595.985.85
AIAiShares Asia20190808ETF14.829.229.618.62-0.390.60
AIEQAI Powered E20190808ETF23.5417.2515.8116.241.441.02
AIGAmerican Int20190808A3.515.502.461.693.053.81
AIHSSenmiao Tech20190808A184.56243.9270.18173.97173.7469.95
AIIQAI Powered I20190808ETF26.9149.7649.7649.760.000.00
AIMCAltra Indust20190808A17.8710.255.084.765.165.48
AIMTAimmune Ther20190808A23.2815.294.934.4210.3610.86
AINAlbany Inter20190808A20.926.692.302.994.393.70
AINCAshford Inc.20190808A464.69356.9475.42150.17281.52206.76
AINVApollo Inves20190808A13.9516.998.227.928.789.07
AIQGlobal X Fut20190808ETF52.8726.4632.9630.92-6.49-4.46
AIRAAR Corp.20190808A15.486.912.582.674.344.25
AIRGAirgain, Inc20190808A116.7558.7946.0037.5912.7921.19
AIRIAir Industri20190808A219.31125.59125.74125.74-0.16-0.16
AIRRFirst Trust20190808ETF14.089.8110.049.11-0.230.69
AIRTAir T Inc20190808A612.29453.08453.08453.080.000.00
AITApplied Indu20190808A21.936.221.692.474.533.75
AIVApartment In20190808A7.754.190.951.083.233.11
AIZAssurant, In20190808A6.995.002.613.152.381.84
AJGArthur J. Ga20190808A4.922.12-0.070.142.191.98
AJRDAerojet Rock20190808A11.045.742.723.163.022.58
AJXGreat Ajax C20190808A22.9917.4910.971.936.5215.56
AKAMAkamai Techn20190808A4.996.053.490.822.565.24
AKBAAkebia Thera20190808A37.7349.0520.4521.9928.6027.06
AKCAAkcea Therap20190808A62.5830.9811.6010.5919.3820.39
AKERAkers Biosci20190808A186.58127.9685.29105.8042.6822.17
AKGAsanko Gold20190808A85.9597.8451.3262.5046.5135.34
AKRAcadia Realt20190808A12.595.180.891.204.293.98
AKRXAkorn, Inc.20190808A33.5526.6810.108.4116.5818.27
AKTSAKOUSTIS TEC20190808A47.0835.5113.7412.8921.7622.62
ALAir Lease Co20190808A11.5112.233.794.508.447.73
ALACAlberton Acq20190808A49.40
ALBAlbemarle Co20190808A11.708.066.455.531.602.53
ALBOAlbireo Phar20190808A138.3970.0350.4452.0219.5918.02
ALCAlcon Inc. O20190808A6.812.661.331.391.321.27
ALCOAlico Inc20190808A128.4568.9350.1750.3918.7618.55
ALDXAldeyra Ther20190808A89.3598.5650.1178.3948.4620.18
ALEALLETE, Inc.20190808A13.884.561.161.273.393.29
ALECAlector, Inc20190808A58.4928.5517.3316.9411.2111.60
ALEXAlexander &20190808A17.406.121.241.394.884.73
ALFAAlphaClone A20190808ETF25.0925.4681.9081.90-56.44-56.44
ALGAlamo Group,20190808A56.5526.0020.3720.635.635.37
ALGNAlign Techno20190808A8.928.253.613.524.644.72
ALGRAllegro Merg20190808A44.1949.2649.2649.260.000.00
ALGTAllegiant Tr20190808A24.769.664.014.545.655.12
ALIMAlimera Scie20190808A210.70192.42137.07138.9755.3553.45
ALJJALJ Regional20190808A1179.54690.86719.37698.81-28.51-7.94
ALKAlaska Air G20190808A7.034.521.752.092.772.42
ALKSAlkermes Inc20190808A12.6325.957.527.6918.4318.26
ALLThe Allstate20190808A3.442.030.610.861.421.17
ALLEAllegion Pub20190808A5.793.111.061.342.051.77
ALLKAllakos Inc.20190808A37.0819.766.5910.2213.169.54
ALLOAllogene The20190808A46.3028.4210.7212.7317.6915.69
ALLTAllot Ltd. O20190808A47.3928.9723.6124.105.374.87
ALLYAlly Financi20190808A3.243.820.010.863.812.96
ALNAAllena Pharm20190808A197.28257.1525.2326.88231.92230.27
ALNYAlnylam Phar20190808A13.919.16-0.102.479.266.69
ALOAlio Gold In20190808A67.9952.2445.7343.996.518.25
ALOTAstroNova, I20190808A131.5560.9331.1038.8729.8322.06
ALPNAlpine Immun20190808A540.34341.94299.65302.1342.2939.81
ALRMAlarm.com Ho20190808A16.039.063.564.195.504.87
ALRNAileron Ther20190808A269.85273.17233.55233.5839.6239.59
ALSKAlaska Commu20190808A308.29274.50247.69251.8526.8122.66
ALSNALLISON TRAN20190808A6.102.910.740.922.171.99
ALTAltimmune, I20190808A97.5966.4850.8957.0615.589.42
ALTMAltus Midstr20190808A44.3341.540.821.5240.7240.02
ALTRAltair Engin20190808A25.3619.272.333.9516.9315.32
ALTSProShares Mo20190808ETF35.3310.1210.1210.120.000.00
ALTYGlobal X Sup20190808ETF55.7737.8137.7637.760.050.05
ALVAutoliv, Inc20190808A10.454.571.461.693.122.89
ALXNAlexion Phar20190808A7.339.030.902.568.136.47
ALYAAlithya Grou20190808A230.12173.83-28.54-28.56202.38202.40
AMAntero Midst20190808A13.7610.303.264.847.065.45
AMAGAMAG Pharmac20190808A19.3611.37-5.77-2.1217.1513.48
AMALAmalgamated20190808A241.36103.7880.8081.4022.9922.39
AMATApplied Mate20190808A2.215.282.984.992.310.30
AMBAAmbarella, I20190808A18.7813.181.515.1111.678.06
AMBCAmbac Financ20190808A11.7210.361.512.038.858.34
AMCAMC ENTERTAI20190808A12.9613.297.187.386.135.92
AMCAiShares Russ20190808ETF21.5616.627.4012.719.223.92
AMCIAMCI Acquisi20190808A32.21
AMCRAmcor plc Or20190808A9.7110.337.577.372.762.96
AMCXAMC Networks20190808A9.506.411.171.715.244.69
AMDAdvanced Mic20190808A3.023.952.311.951.642.00
AMEAmetek, Inc.20190808A3.912.800.820.981.981.81
AMEDAmedisys Inc20190808A20.495.732.232.093.513.64
AMEHApollo Medic20190808A147.2397.49-13.68-7.30111.17104.79
AMGAffiliated M20190808A9.714.921.511.933.412.99
AMGNAmgen Inc20190808A4.093.421.191.602.231.82
AMHAMERICAN HOM20190808A4.543.530.400.953.122.58
AMJJP Morgan Al20190808ETN4.983.911.782.262.131.65
AMKAssetMark Fi20190808A44.5620.3615.9016.294.464.07
AMKRAmkor Techno20190808A12.4318.032.413.6515.6214.37
AMLPAlerian MLP20190808ETF11.0410.306.186.274.124.02
AMNAMN Healthca20190808A15.016.691.051.885.634.81
AMNBAmerican Nat20190808A161.4572.3143.4357.5928.8714.72
AMOMQraft AI-Enh20190808ETF29.1534.1734.1734.170.000.00
AMOTAllied Motio20190808A77.7138.0519.7522.7318.3015.32
AMPAmeriprise F20190808A6.803.161.071.522.091.64
AMPEAmpio Pharma20190808A32.5325.1712.8413.7212.3311.45
AMPHAmphastar Ph20190808A56.3132.5434.0735.79-1.53-3.25
AMPYAmplify Ener20190808A36.0320.6814.3215.216.375.48
AMRBAmerican Riv20190808A326.8452.779.618.7043.1644.07
AMRCAmeresco, In20190808A84.1388.3640.5037.9147.8650.45
AMRHAmeri Holdin20190808A58.06102.1146.7083.1955.4118.99
AMRKA-Mark Preci20190808A208.79132.9999.7497.0933.2535.91
AMRSAmyris Inc.20190808A40.8831.678.5510.3023.1321.44
AMRXAmneal Pharm20190808A37.2726.2512.7317.0713.469.16
AMSAmerican Sha20190808A292.56232.53224.98233.827.55-1.29
AMSCAmerican Sup20190808A42.7940.302.343.3337.9736.97
AMSFAMERISAFE, I20190808A30.9018.7611.7412.797.025.98
AMSWAAmerican Sof20190808A51.6820.239.899.8310.3410.40
AMTAmerican Tow20190808A5.093.100.600.912.492.19
AMTBAmerant Banc20190808A98.1052.3738.7135.8513.6616.52
AMTBBAmerant Banc20190808A981.39583.36583.36583.360.000.00
AMTDTD Ameritrad20190808A3.952.740.862.431.870.30
AMTXAemetis, Inc20190808A332.20891.88654.51663.11237.37228.77
AMUETRACS Aleri20190808ETN16.669.247.355.701.893.54
AMUBETRACS Aleri20190808ETN62.74
AMWDAmerican Woo20190808A42.0122.598.6911.1213.9011.46
AMZAInfraCap MLP20190808ETF20.5325.2822.1922.553.102.74
AMZNAmazon.Com I20190808A3.512.470.841.131.631.34
ANAutoNation,20190808A10.223.140.851.322.281.82
ANABAnaptysBio,20190808A71.3325.7711.4614.0314.3111.74
ANATAmerican Nat20190808A112.7245.0830.4027.6314.6917.45
ANDAAndina Acqui20190808A90.86
ANDEAndersons In20190808A26.8721.900.351.8321.5520.07
ANETArista Netwo20190808A8.144.261.451.862.812.40
ANFAbercrombie20190808A8.0028.5927.9828.620.64-0.01
ANGIANGI Homeser20190808A12.9710.450.914.859.545.60
ANGLVanEck Vecto20190808ETF9.263.904.154.33-0.25-0.42
ANGOAngioDynamic20190808A14.877.322.231.885.095.44
ANHAnworth Mort20190808A27.3920.6416.1015.714.544.93
ANIKAnika Therap20190808A31.2616.2510.2311.076.035.18
ANIPANI Pharmace20190808A48.8624.3513.7616.1210.598.22
ANIXAnixa Biosci20190808A158.30105.5464.0872.0841.4633.45
ANSSAnsys Inc20190808A11.574.831.451.773.383.07
ANTMANTHEM, INC.20190808A6.644.541.241.363.313.19
ANYSphere 3D Co20190808A490.211288.76424.99426.60863.77862.16
AOAiShares Core20190808ETF13.467.217.016.390.200.82
AOBCAmerican Out20190808A12.7514.537.347.977.196.56
AOKiShares Core20190808ETF12.2511.6311.9011.26-0.270.37
AOMiShares Core20190808ETF14.207.588.498.86-0.91-1.28
AONAon plc Clas20190808A7.865.261.381.513.883.75
AORiShares Core20190808ETF10.415.374.074.151.301.22
AOSA.O. Smith C20190808A4.711.820.530.591.291.23
AOSLAlpha and Om20190808A130.4763.0920.7022.1642.3840.93
APAmpco-Pittsb20190808A175.0183.6724.3529.2259.3254.45
APAApache Corpo20190808A5.034.701.411.433.293.27
APAMARTISAN PART20190808A14.336.081.852.544.243.55
APDAir Products20190808A6.844.242.202.052.042.19
APDNApplied DNA20190808A289.87249.32229.73227.2319.5922.09
APEIAmerican Pub20190808A57.2429.0912.8915.3316.2013.77
APENApollo Endos20190808A225.09498.22278.53307.21219.69191.01
APEXApex Global20190808A310.63430.46428.21428.212.252.25
APHAmphenol Cor20190808A3.712.190.260.311.921.88
APHAAphria Inc.20190808A15.0713.207.547.385.665.81
APLEApple Hospit20190808A6.545.301.871.823.433.47
APLSApellis Phar20190808A54.7225.7612.0913.7213.6612.04
APLTApplied Ther20190808A485.80420.33433.37435.46-13.04-15.13
APMAptorum Grou20190808A614.86350.43292.71292.7257.7257.71
APOApollo Globa20190808A10.955.241.121.414.123.82
APOGApogee Enter20190808A24.8621.374.475.3016.8916.07
APPFAppFolio, In20190808A34.6518.528.6010.429.928.10
APPNAppian Corpo20190808A21.759.204.715.474.493.73
APPSDigital Turb20190808A18.0517.346.3411.1311.006.22
APRNBlue Apron H20190808A54.1436.4922.3821.8214.1114.67
APTAlpha Pro Te20190808A182.6291.8725.7829.3366.0962.54
APTOAptose Biosc20190808A70.3669.1243.4052.5725.7216.55
APTSPreferred Ap20190808A16.1111.273.004.448.266.83
APTVAptiv PLC20190808A8.093.990.481.653.502.33
APTXAptinyx Inc.20190808A82.5769.456.236.9863.2262.47
APVOAptevo Thera20190808A85.5176.6962.7867.5413.929.16
APWCAsia Pacific20190808A240.96227.85227.85227.850.000.00
APYApergy Corpo20190808A27.5210.435.836.294.594.13
APYXApyx Medical20190808A110.43190.7865.1073.04125.68117.73
AQBAquaBounty T20190808A92.2583.8033.6240.6350.1843.17
AQMSAqua Metals,20190808A89.2259.0628.2230.6730.8428.42
AQNAlgonquin Po20190808A9.308.515.565.332.953.17
AQSTAquestive Th20190808A221.13165.62119.54125.2746.0840.35
AQUAEvoqua Water20190808A17.6511.821.082.6310.749.19
ARANTERO RESOU20190808A29.4624.0712.6813.5111.3910.56
ARAAmerican Ren20190808A60.3332.4013.4514.0918.9518.31
ARAVAravive, Inc20190808A582.68243.93248.04249.22-4.11-5.29
ARAYAccuray Inco20190808A29.8239.28-0.940.8840.2238.40
ARCARC Document20190808A85.4674.1849.8852.8224.3121.37
ARCBArcBest Corp20190808A22.229.124.194.084.945.04
ARCCAres Capital20190808A5.538.652.022.186.646.51
ARCEArco Platfor20190808A222.25110.5681.6682.6228.9027.93
ARCHArch Coal, I20190808A19.258.632.242.616.396.02
ARCMArrow Reserv20190808ETF15.12
ARCOARCOS DORADO20190808A20.3912.764.713.458.059.31
ARCTArcturus The20190808A147.5177.4752.3742.8825.1034.59
ARDArdagh Group20190808A30.149.563.413.776.155.79
ARDSAridis Pharm20190808A791.31583.62584.28584.28-0.66-0.66
ARDXArdelyx, Inc20190808A92.5065.4232.3036.0833.1229.34
AREAlexandria R20190808A8.284.471.181.393.293.08
ARECAMERICAN RES20190808A780.55305.50289.84289.8115.6615.69
ARESAres Managem20190808A12.408.720.551.888.176.84
ARGOArgo Group I20190808A19.767.380.540.576.846.81
ARGTGlobal X MSC20190808ETF26.8622.8822.5523.850.33-0.97
ARIAPOLLO COMME20190808A5.405.541.162.274.383.28
ARKFARK Fintech20190808ETF25.9125.4620.0020.005.455.46
ARKGARK Genomic20190808ETF15.9011.881.651.8410.2310.03
ARKKARK Innovati20190808ETF7.087.063.304.953.762.10
ARKQARK Autonomo20190808ETF13.213.28-0.431.553.711.73
ARKRArk Restaura20190808A388.21169.3446.7638.49122.58130.86
ARKWARK Next Gen20190808ETF10.287.186.747.270.45-0.08
ARLAmerican Rea20190808A573.84573.29533.17534.5440.1238.75
ARLOArlo Technol20190808A33.6526.73-1.5113.0628.2413.67
ARLPAlliance Res20190808A15.9528.7620.7322.418.036.35
ARMKARAMARK20190808A4.352.981.181.001.791.98
ARMPArmata Pharm20190808A221.36106.2484.5984.7921.6421.45
ARNAArena Pharma20190808A23.9516.648.3010.098.356.56
ARNCArconic Corp20190808A4.113.76-0.05-0.283.814.04
AROCArchrock Inc20190808A12.089.892.883.377.016.52
AROWArrow Financ20190808A68.1352.5535.6538.7616.9013.78
ARPOAerpio Pharm20190808A209.12122.9495.33100.0127.6122.92
ARRARMOUR Resid20190808A7.426.191.391.884.804.32
ARTLArtelo Biosc20190808A543.56367.62274.74274.7492.8992.89
ARTNAArtesian Res20190808A116.0052.1346.0346.466.115.68
ARTWArts-Way Man20190808A206.7693.2093.2093.200.000.00
ARVNArvinas, Inc20190808A78.3648.8413.9417.7734.9131.07
ARWArrow Electr20190808A8.476.583.434.023.152.55
ARWRArrowhead Re20190808A14.6214.956.837.068.127.89
ARYAARYA Science20190808A237.53
ASBAssociated B20190808A5.404.86-0.45-0.445.315.30
ASCARDMORE SHIP20190808A30.5818.655.525.3713.1213.28
ASEAGlobal X FTS20190808ETF49.2730.2530.2530.250.000.00
ASETFlexShares R20190808ETF67.3330.2920.9020.909.399.39
ASFIAsta Funding20190808A280.62203.82143.67144.9660.1558.86
ASGNASGN Incorpo20190808A13.245.460.342.105.123.36
ASHAshland Glob20190808A8.273.110.931.282.171.83
ASHRXtrackers Ha20190808ETF3.792.921.651.621.271.30
ASHSXtrackers Ha20190808ETF18.4121.3517.8317.933.523.42
ASHXXtrackers MS20190808ETF132.32179.32173.56173.565.765.76
ASIXAdvanSix Inc20190808A32.6915.471.975.5513.509.92
ASMAvino Silver20190808A115.9899.3480.5282.1418.8317.21
ASMBAssembly Bio20190808A51.7830.3816.3017.9114.0912.47
ASNAAscena Retai20190808A126.9295.7964.3275.7431.4720.06
ASPNAspen Aeroge20190808A283.5063.3846.4346.7916.9516.59
ASPSAltisource P20190808A96.9885.4632.4129.9653.0555.50
ASPUASPEN GROUP,20190808A119.4880.7747.4953.2033.2827.57
ASRTAssertio The20190808A67.1946.5522.8238.5623.727.99
ASRVAmeriServ Fi20190808A190.61179.53178.90178.900.620.62
ASTCAstrotech Co20190808A410.65208.8939.1142.71169.78166.19
ASTEAstec Indust20190808A34.4726.476.158.3720.3218.10
ASURAsure Softwa20190808A39.1732.3911.919.5820.4822.81
ASYSAmtech Syste20190808A123.3988.8571.5672.4417.2816.40
ATAtlantic Pow20190808A44.1735.7621.6922.0614.0713.70
ATECAlphatec Hol20190808A48.5132.577.308.4625.2724.13
ATENA10 NETWORKS20190808A14.8012.545.715.436.837.11
ATESTCTest Symbol20190808A22.1412.4512.4512.450.000.00
ATESTGTEST SYMBOL20190808A24.1413.7613.8413.83-0.09-0.07
ATEXAnterix Inc.20190808A84.7318.3011.3411.447.036.92
ATGEAdtalem Glob20190808A16.275.500.761.454.734.04
ATHAthene Holdi20190808A6.904.150.631.073.533.08
ATHXAthersys, In20190808A93.7287.8865.2359.2622.7328.69
ATIAllegheny Te20190808A8.666.951.772.995.183.96
ATIFATIF Holding20190808A259.94196.71226.16195.04-29.451.67
ATKRAtkore Inter20190808A19.9910.160.631.419.538.75
ATLCAtlanticus H20190808A481.12235.19200.60207.5934.5927.60
ATLOAMES Nationa20190808A105.5269.4066.3967.163.022.24
ATMPiPath Select20190808ETF14.2312.1511.6111.760.540.39
ATNIATN Internat20190808A55.1827.0819.5120.417.576.68
ATNMActinium Pha20190808A157.48190.76145.67143.8345.0946.94
ATNXAthenex, Inc20190808A12.7612.87-5.77-3.0718.6415.95
ATOAtmos Energy20190808A10.478.203.484.524.733.68
ATOMAtomera Inco20190808A219.63217.1656.6992.00160.47125.15
ATOSAtossa Thera20190808A118.5872.2349.4453.0522.7919.18
ATRAptarGroup,20190808A10.756.192.632.893.563.31
ATRAAtara Biothe20190808A45.4123.600.807.3322.8016.27
ATRCAtriCure, In20190808A23.2116.528.8910.177.636.35
ATROAstronics Co20190808A22.7514.583.674.6410.919.94
ATRSAntares Phar20190808A31.2825.975.216.1820.7719.79
ATSGAir Transpor20190808A15.399.832.223.227.606.61
ATTOAtento S.A.20190808A95.1453.0936.5734.2616.5218.83
ATUSAltice USA,20190808A4.153.75-0.480.054.183.69
ATVIActivision B20190808A2.783.590.841.112.762.48
ATXIAvenue Thera20190808A262.17219.36204.25202.6915.1116.67
AUBAtlantic Uni20190808A29.1723.0615.3716.947.696.12
AUBNAuburn Natio20190808A657.62500.48500.48500.480.000.00
AUDCAudioCodes L20190808A21.0534.4730.6430.973.833.50
AUGAuryn Resour20190808A116.63103.6029.9631.6473.6571.96
AUMNGolden Miner20190808A175.39164.60160.13160.544.474.07
AUPHAurinia Phar20190808A19.9315.445.816.109.639.34
AUSFGlobal X Ada20190808ETF29.598.520.640.647.887.88
AUTOAutoWeb, Inc20190808A325.68233.84188.29184.4045.5549.43
AUYYamana Gold,20190808A28.4124.787.8510.1616.9414.62
AVAAvista Corpo20190808A12.354.37-0.27-0.234.644.60
AVAVAeroVironmen20190808A31.5918.9011.0511.107.867.81
AVBAvalonBay Co20190808A8.505.222.182.493.042.74
AVCOAvalon Globo20190808A141.1598.0356.2959.0541.7538.98
AVDAmerican Van20190808A35.5321.8511.9311.099.9410.93
AVEOAVEO Pharmac20190808A57.3445.8228.4532.6717.3713.21
AVGOBroadcom Inc20190808A5.753.730.240.983.492.75
AVGRAvinger, Inc20190808A171.42160.5222.0335.96138.49124.56
AVIDAvid Technol20190808A30.7821.375.728.0715.6413.29
AVLRAvalara, Inc20190808A28.1419.367.8411.3511.528.02
AVNSAvanos Medic20190808A17.367.302.603.694.703.60
AVNWAviat Networ20190808A390.10217.82215.73215.712.082.11
AVROAVROBIO, Inc20190808A92.1154.0234.7035.6819.3318.34
AVTAvnet, Inc.20190808A10.1212.773.637.849.144.94
AVTRAvantor, Inc20190808A11.986.091.832.274.263.82
AVXLAnavex Life20190808A76.3761.6117.6935.1343.9126.78
AVYAvery Dennis20190808A8.364.241.041.253.203.00
AVYAAvaya Holdin20190808A16.619.783.794.085.995.71
AWIArmstrong Wo20190808A15.085.953.223.172.732.78
AWKAmerican Wat20190808A6.353.041.071.151.971.89
AWRAmerican Sta20190808A15.186.611.832.944.783.67
AWREAware Inc20190808A218.44191.09176.61177.1214.4813.97
AWTMAware Ultra-20190808ETF2.06
AWXAvalon Holdi20190808A304.68141.97154.42156.38-12.45-14.41
AXAxos Financi20190808A11.025.711.061.474.654.24
AXASAbraxas Petr20190808A108.47126.74102.15108.5224.8118.39
AXDXAccelerate D20190808A54.9234.1522.9124.2311.249.91
AXEAnixter Inte20190808A21.189.374.314.755.064.62
AXGNAxogen, Inc.20190808A22.4217.461.205.8016.2611.66
AXGTAxovant Gene20190808A143.7561.4637.4142.4224.0519.04
AXJLWisdomTree A20190808ETF30.4556.7855.8856.590.900.19
AXLAmerican Axl20190808A13.6414.931.962.6612.9712.28
AXLAAxcella Heal20190808A734.31422.96409.54409.4113.4213.55
AXNXAxonics Modu20190808A66.5538.4625.8134.3712.654.09
AXPAmerican Exp20190808A2.371.691.161.180.540.52
AXRAMREP Corpor20190808A238.10194.80176.51174.9618.2819.84
AXSAxis Capital20190808A6.783.230.951.232.292.01
AXSMAxsome Thera20190808A37.6521.879.9611.3211.9110.55
AXTAAxalta Coati20190808A4.356.832.993.083.863.75
AXTIAXT Inc20190808A49.2642.0521.0820.3420.9721.71
AXUAlexco Resou20190808A57.7752.8820.9122.7431.9530.13
AYAtlantica Yi20190808A17.5616.901.491.6215.4115.28
AYIAcuity Brand20190808A15.856.341.902.624.443.71
AYTUAytu BioScie20190808A208.46158.95110.90125.0248.0533.93
AYXAlteryx, Inc20190808A11.879.874.227.025.652.84
AZOAutoZone, In20190808A14.357.292.012.555.084.56
AZPNAspen Techno20190808A25.6513.561.677.0611.856.50
AZREAzure Power20190808A116.7081.9147.1645.7134.7536.20
AZRXAzurRx BioPh20190808A250.02165.8864.6164.61101.28101.28
AZZAZZ Inc.20190808A34.1414.868.059.176.815.69
BBarnes Group20190808A16.426.551.872.024.684.53
BABoeing Compa20190808A4.023.402.082.361.331.04
BABInvesco Taxa20190808ETF6.9417.549.168.608.388.94
BACBank of Amer20190808A3.533.100.600.902.492.19
BAHBooz Allen H20190808A5.672.971.402.021.570.95
BALiPath Series20190808ETN35.3133.7734.4134.71-0.64-0.94
BAMBrookfield A20190808A2.412.430.200.702.231.73
BANCBanc of Cali20190808A15.328.275.426.392.851.88
BANDBandwidth In20190808A44.2725.5912.6212.3612.9713.23
BANFBancfirst Co20190808A40.1317.642.143.0015.5014.63
BANRBanner Corp.20190808A26.7524.6818.7310.295.9514.39
BANXStoneCastle20190808A165.6649.3551.6951.69-2.34-2.34
BAPCredicorp LT20190808A20.218.534.014.334.514.20
BAPRInnovator S&20190808ETF23.458.0911.778.03-3.680.06
BASIBioanalytica20190808A110.1694.0294.0294.020.000.00
BATRALiberty Medi20190808A50.9846.2123.5626.8922.6519.32
BATRKLiberty Medi20190808A45.2826.47-8.07-7.6534.5434.12
BATTAmplify Adva20190808ETF43.6153.5881.6360.60-28.05-7.02
BAUGInnovator S&20190808ETF47.3314.3613.7410.110.624.25
BAXBaxter Inter20190808A3.512.820.921.091.911.73
BBBlackBerry L20190808A14.3711.905.125.676.776.20
BBAXJPMorgan Bet20190808ETF27.8015.3015.0715.210.230.09
BBBYBed Bath & B20190808A11.7813.737.268.086.465.65
BBCVirtus LifeS20190808ETF37.1513.845.426.028.427.82
BBCAJPMorgan Bet20190808ETF5.123.473.263.220.210.25
BBCPConcrete Pum20190808A133.6265.3355.6262.959.712.38
BBDCBarings BDC,20190808A21.4312.614.036.228.576.39
BBEUJPMorgan Bet20190808ETF4.753.191.031.602.151.58
BBGIBeasley Broa20190808A103.7765.5352.3456.2113.199.32
BBHVanEck Vecto20190808ETF21.919.059.289.40-0.23-0.35
BBIOBridgeBio Ph20190808A172.7478.3766.5369.0811.849.29
BBJPJPMorgan Bet20190808ETF5.344.173.273.460.900.72
BBPVirtus LifeS20190808ETF30.4019.5016.2416.323.263.18
BBREJPMorgan Bet20190808ETF5.8414.4120.3820.28-5.97-5.87
BBSAJPMorgan Bet20190808ETF5.814.044.194.04-0.150.00
BBSIBarrett Busi20190808A62.3337.1625.9726.9211.1910.25
BBUBrookfield B20190808A29.7516.8912.1113.224.783.66
BBWBuild-A-Bear20190808A69.0334.2624.7823.459.4810.81
BBXBBX Capital20190808A70.1932.5214.2717.6018.2614.92
BBYBest Buy Com20190808A5.093.371.401.661.971.71
BCBrunswick Co20190808A9.483.440.981.052.462.39
BCBPBCB Bancorp20190808A47.5438.7418.4423.9220.2914.81
BCCBoise Cascad20190808A18.037.872.773.555.104.32
BCDAberdeen Sta20190808ETF20.7720.8021.8421.84-1.04-1.04
BCDABioCardia, I20190808A344.81369.12378.26378.26-9.14-9.14
BCEBCE, Inc.20190808A2.422.421.471.540.950.88
BCEIBONANZA CREE20190808A69.4531.0314.8417.4516.2013.76
BCELAtreca, Inc.20190808A243.64167.0834.5948.26132.48118.81
BCIAberdeen Sta20190808ETF20.0320.3421.7123.11-1.38-2.77
BCLIBrainstorm C20190808A74.4052.7531.1234.4521.6418.29
BCMiPath Pure B20190808ETN28.027.997.997.990.000.00
BCMLBayCom Corp20190808A72.8327.8121.5721.576.246.24
BCOThe Brink's20190808A12.765.642.082.603.563.05
BCOMB Communicat20190808A785.31478.16504.31480.32-26.15-2.16
BCORBlucora, Inc20190808A29.3447.1626.0627.3121.1119.85
BCOVBrightcove,20190808A24.2625.765.755.5620.0120.20
BCOW1895 Bancorp20190808A212.66
BCPCBalchem Corp20190808A39.2515.025.957.029.078.00
BCRXBioCryst Pha20190808A39.3041.0911.8214.6429.2726.47
BCSFBain Capital20190808A52.7224.8215.5916.139.238.69
BCTFBancorp 34,20190808A506.16360.14360.14360.140.000.00
BDCBelden Inc.20190808A12.404.800.761.324.033.47
BDCSUBS AG Excha20190808ETN48.5026.7928.0028.00-1.21-1.21
BDCZETRACS Wells20190808ETN73.57309.36309.36309.360.000.00
BDGEBridge Banco20190808A53.8329.5124.1824.125.345.39
BDLFlanigan's E20190808A398.48129.68132.66132.66-2.98-2.98
BDNBrandywine R20190808A7.065.813.733.182.082.63
BDRBlonder Tong20190808A748.73284.92293.67293.67-8.75-8.75
BDSIBioDelivery20190808A26.9519.789.087.0010.6912.82
BDXBecton, Dick20190808A5.864.181.451.342.732.84
BEBloom Energy20190808A26.6916.877.488.319.398.56
BEATBioTelemetry20190808A14.5412.161.950.8110.2111.35
BECNBeacon Roofi20190808A10.056.42-0.650.277.076.15
BELFABel Fuse Inc20190808A1777.91612.49591.45591.6921.0520.80
BELFBBel Fuse Inc20190808A166.30116.5533.7735.7182.7880.83
BENFranklin Res20190808A3.532.850.720.692.132.15
BEPBrookfield R20190808A10.238.555.335.913.222.64
BERYBerry Global20190808A6.551.96-0.39-0.602.352.56
BFABrown-Forman20190808A30.5817.9517.0217.100.930.85
BFBBrown-Forman20190808A5.933.632.462.321.181.31
BFAMBRIGHT HORIZ20190808A14.447.240.681.006.566.23
BFCBank First C20190808A105.0943.0233.3238.189.714.84
BFINBankFinancia20190808A52.6737.1220.0820.8017.0416.32
BFITGlobal X Hea20190808ETF161.53133.83133.54133.640.290.20
BFORBarron's 40020190808ETF12.538.257.948.070.300.18
BFSSaul Centers20190808A72.6434.9722.1825.1312.789.84
BFSTBusiness Fir20190808A343.30257.31227.23222.1630.0835.15
BGBunge Limite20190808A5.625.670.760.854.924.85
BGCPBGC Partners20190808A21.7423.44-1.180.1424.6223.30
BGFVBig 5 Sporti20190808A79.1173.0544.3742.0528.6830.99
BGGBriggs & Str20190808A15.979.584.224.335.355.25
BGIBirks Group20190808A435.66213.13213.13213.130.000.00
BGRNiShares Glob20190808ETF22.7220.3920.3620.370.030.02
BGSB&G Foods, I20190808A7.015.343.151.232.194.12
BGSFBG Staffing20190808A173.97105.2565.4872.1439.7733.10
BHBiglari Hold20190808A105.7674.3542.8842.8531.4831.51
BHABiglari Hold20190808A18.6995.4295.4295.420.000.00
BHATBlue Hat Int20190808A234.01158.23141.78141.7616.4516.48
BHBBar Harbor B20190808A133.99218.9652.0254.38166.93164.58
BHCBausch Healt20190808A6.525.462.022.613.442.84
BHEBenchmark El20190808A14.445.822.382.573.443.25
BHFBrighthouse20190808A10.485.300.811.324.493.99
BHLBBerkshire Hi20190808A15.606.781.721.395.065.39
BHRBraemar Hote20190808A29.0714.011.363.2012.6510.81
BHTGBioHiTech Gl20190808A450.27385.19275.31374.10109.8811.09
BHVNBiohaven Pha20190808A31.3113.784.395.789.408.00
BIBProShares Ul20190808ETF13.118.540.882.577.675.98
BIBLInspire 10020190808ETF46.3517.8920.8118.80-2.92-0.91
BICKFirst Trust20190808ETF89.0853.5653.5653.560.000.00
BIGBig Lots, In20190808A12.696.102.593.163.512.94
BIIBBiogen Inc.20190808A6.374.340.911.473.432.87
BILSPDR Bloombe20190808ETF1.090.950.950.950.000.00
BIMIBOQI Interna20190808A528.73205.59158.36148.5947.2357.00
BIOBio-Rad Labo20190808A22.699.423.444.285.985.15
BIOBBio-Rad Labo20190808A88.2313.9113.9113.910.000.00
BIOCBiocept, Inc20190808A97.56125.1078.8278.8246.2846.28
BIOLBiolase, Inc20190808A166.21107.27101.13101.286.145.99
BIOXBioceres Cro20190808A111.74103.29-10.45-5.28113.73108.56
BIPBrookfield I20190808A6.023.101.561.761.541.34
BISProShares Ul20190808ETF17.609.684.576.285.103.40
BIVVanguard Int20190808ETF1.690.740.190.260.560.49
BIZDVanEck Vecto20190808ETF11.397.193.843.703.353.49
BJBJs Wholesal20190808A11.089.574.046.985.542.60
BJANInnovator S&20190808ETF25.2641.3447.3447.34-6.00-6.00
BJKVanEck Vecto20190808ETF44.8545.7845.9345.93-0.15-0.15
BJRIBJ's Restaur20190808A13.745.631.761.663.873.97
BJULInnovator S&20190808ETF29.536.504.976.361.530.14
BJUNInnovator S&20190808ETF39.9466.3662.5862.583.783.78
BKBank of New20190808A2.902.490.150.542.341.96
BKCCBlackRock Ca20190808A19.5415.397.059.628.345.77
BKDBrookdale Se20190808A12.759.734.705.505.024.23
BKEThe Buckle,20190808A13.9610.652.983.947.676.74
BKEPBlueknight E20190808A103.97103.3992.2992.2911.1011.10
BKFiShares MSCI20190808ETF11.9010.5415.119.25-4.571.29
BKHBlack Hills20190808A9.174.44-0.010.364.454.08
BKIBlack Knight20190808A7.357.002.452.494.544.50
BKLNInvesco Seni20190808ETF4.433.432.682.620.740.80
BKNGBooking Hold20190808A9.545.992.983.162.762.25
BKSCBank of Sout20190808A431.23175.22175.22175.220.000.00
BKTIBK Technolog20190808A157.52107.68104.71104.712.972.97
BKUBankunited,20190808A7.394.410.931.103.483.31
BKYIBIO-key Inte20190808A893.61725.87634.89634.8990.9790.97
BLBlackLine, I20190808A14.5512.26-2.71-2.2814.9614.53
BLBDBlue Bird Co20190808A115.2831.4248.0248.84-16.60-17.41
BLCMBellicum Pha20190808A91.2870.7937.9239.0232.8731.78
BLCNReality Shar20190808ETF96.5033.8733.8733.870.010.01
BLDTopBuild Cor20190808A16.128.591.632.056.966.54
BLDPBallard Powe20190808A22.3424.744.924.4519.8620.34
BLDRBuilders Fir20190808A6.8510.410.830.819.589.61
BLESInspire Glob20190808ETF131.1481.1581.4581.33-0.29-0.18
BLFSBioLife Solu20190808A65.4327.9515.6714.2612.2913.69
BLHYVirtus Newfl20190808ETF63.2919.0219.0219.020.000.00
BLINBridgeline D20190808A258.48223.14204.40204.3518.7418.79
BLKBlackrock, I20190808A10.024.672.322.502.362.18
BLKBBlackbaud, I20190808A23.395.580.402.885.172.69
BLLBall Corpora20190808A4.892.730.840.981.891.75
BLMNBloomin' Bra20190808A6.845.580.891.424.694.16
BLNKBlink Chargi20190808A139.11109.5892.05101.1017.538.48
BLOKAmplify Tran20190808ETF10.868.457.276.031.182.42
BLPHBellerophon20190808A341.05254.56218.10226.4536.4628.11
BLUEbluebird bio20190808A21.5112.305.456.096.856.21
BLVVanguard Lon20190808ETF5.123.031.811.951.221.08
BLXBanco Latino20190808A46.0619.969.9710.549.999.42
BMCHBMC Stock Ho20190808A11.819.603.914.035.705.57
BMIBadger Meter20190808A24.839.202.333.886.875.32
BMLPDorsey Wrigh20190808ETF44.3920.5320.0920.090.440.44
BMOBank of Mont20190808A3.942.781.571.541.211.25
BMRABIOMERICA IN20190808A445.89215.80199.36210.6116.435.18
BMRCBank of Mari20190808A77.1325.0113.9215.0211.099.99
BMRNBioMarin Pha20190808A10.406.040.971.125.074.92
BMTCBryn Mawr Ba20190808A45.8924.4011.3312.1213.0712.28
BMYBristol-Myer20190808A2.141.720.310.571.421.15
BNDVanguard Tot20190808ETF1.190.680.240.340.440.34
BNDCFlexShares C20190808ETF20.469.999.959.950.040.04
BNDWVanguard Tot20190808ETF6.894.642.572.482.072.17
BNDXVanguard Tot20190808ETF1.710.940.720.730.220.21
BNEDBarnes & Nob20190808A39.7124.466.807.4817.6616.98
BNFTBenefitfocus20190808A26.5622.497.998.7914.5013.70
BNGOBionano Geno20190808A961.05449.24500.08500.08-50.83-50.83
BNKDMicroSectors20190808ETN16.568.625.405.403.213.21
BNKOMicroSectors20190808ETN23.646.15-2.73-1.378.897.52
BNKUMicroSectors20190808ETN20.8311.0910.147.510.953.58
BNKZMicroSectors20190808ETN18.378.736.315.832.432.90
BNSBank of Nova20190808A2.011.860.090.221.761.64
BNSOBonso Electr20190808A788.23
BOCHBank of Comm20190808A58.8033.5922.7022.0910.8911.50
BOCTInnovator S&20190808ETF20.7711.059.8610.211.190.84
BOHBank of Hawa20190808A17.426.931.742.175.204.76
BOKFBOK Financia20190808A21.768.582.202.376.386.21
BOMNBoston Omaha20190808A92.5568.8549.5650.3019.2918.55
BONDPIMCO Active20190808ETF3.441.941.641.870.290.07
BOOMDMC Global I20190808A32.2213.553.444.9110.118.64
BOOTBoot Barn Ho20190808A12.198.091.701.996.396.11
BORRBorr Drillin20190808A77.9169.3659.9962.759.376.62
BOSCB.O.S. Bette20190808A480.32278.37140.71140.66137.66137.71
BOSSGlobal X Fou20190808ETF26.8021.2218.6918.692.532.53
BOTJBank of the20190808A526.60137.74137.74137.740.000.00
BOTZGlobal X Fun20190808ETF5.474.803.043.551.761.25
BOUTInnovator IB20190808ETF64.1641.6843.5537.90-1.873.78
BOXBOX, INC.20190808A7.926.492.743.443.753.05
BOXLBoxlight Cor20190808A123.11120.43102.57102.6217.8617.82
BPFHBoston Priva20190808A12.9511.457.187.494.273.96
BPMCBlueprint Me20190808A28.5715.807.229.658.586.15
BPMPBP Midstream20190808A58.209.802.164.497.645.31
BPMXBioPharmX Co20190808A139.36131.65121.46124.4810.197.18
BPOPPopular Inc20190808A10.284.570.190.514.384.07
BPRNThe Bank of20190808A151.1187.4182.4582.524.954.89
BPTBP Prudhoe B20190808A49.2534.2318.8720.7615.3513.47
BPTHBio-Path Hol20190808A132.49100.6269.3268.9331.3031.68
BPYBrookfield P20190808A5.355.77-0.290.416.075.37
BRBroadridge F20190808A5.853.340.270.443.072.90
BRCBrady Corpor20190808A11.444.101.792.202.311.90
BREWCraft Brew A20190808A78.1850.9527.0325.3823.9225.57
BRFVanEck Vecto20190808ETF61.6726.7421.6826.925.05-0.19
BRGBluerock Res20190808A23.3013.975.315.078.668.90
BRIDBridgford Fo20190808A481.00138.32134.89137.513.430.80
BRKABerkshire Ha20190808A0.030.000.000.000.000.00
BRKBBERKSHIRE HA20190808A2.341.630.270.621.361.02
BRKLBrookline Ba20190808A15.7622.272.732.9119.5419.35
BRKRBruker Corpo20190808A7.6911.360.270.4711.0810.88
BRKSBrooks Autom20190808A15.4413.376.088.287.295.10
BRNBarnwell Ind20190808A648.79568.21558.30558.309.929.92
BROBrown & Brow20190808A3.312.17-0.320.722.481.45
BROGBrooge Energ20190808A32.8340.6935.6035.605.095.09
BRPABig Rock Par20190808A221.470.00
BRQSBorqs Techno20190808A1132.581186.201094.011094.0192.1992.19
BRTBRT Apartmen20190808A162.3086.6714.4513.4772.2273.20
BRXBRIXMOR PROP20190808A5.384.071.631.482.442.59
BRYBerry Corpor20190808A66.9647.6518.8932.0328.7615.62
BRZUDirexion Dai20190808ETF4.153.331.541.801.791.53
BSAEInvesco Bull20190808ETF10.680.160.160.160.000.00
BSBEInvesco Bull20190808ETF37.5526.9926.9926.990.000.00
BSCEInvesco Bull20190808ETF33.43
BSCKInvesco Bull20190808ETF4.693.372.742.740.640.64
BSCLInvesco Bull20190808ETF4.833.632.652.660.980.97
BSCMInvesco Bull20190808ETF4.883.481.961.941.521.54
BSCNInvesco Bull20190808ETF12.116.295.506.130.790.16
BSCOInvesco Bull20190808ETF7.155.315.205.300.110.01
BSCPInvesco Bull20190808ETF8.066.385.856.330.530.04
BSCQInvesco Bull20190808ETF21.8815.4920.6720.67-5.18-5.18
BSCRInvesco Bull20190808ETF12.9517.1420.5025.63-3.36-8.50
BSCSInvesco Bull20190808ETF27.1214.2714.3114.27-0.040.00
BSDEInvesco Bull20190808ETF36.9030.2530.2530.250.000.00
BSETBassett Furn20190808A88.9143.2320.7420.4122.4922.81
BSGMBioSig Techn20190808A57.8036.0422.0623.9413.9712.10
BSIGBrightSphere20190808A23.2210.735.174.415.556.32
BSJKInvesco Bull20190808ETF4.804.173.283.340.890.83
BSJLInvesco Bull20190808ETF11.076.295.535.650.760.64
BSJMInvesco Bull20190808ETF17.207.926.326.931.590.99
BSJNInvesco Bull20190808ETF19.9610.385.686.124.694.26
BSJOInvesco Bull20190808ETF30.5714.2412.4414.071.810.18
BSJPInvesco Bull20190808ETF37.6619.7619.5919.670.170.08
BSJQInvesco Bull20190808ETF18.969.588.408.401.181.18
BSMBlack Stone20190808A31.5321.0511.0312.2610.028.79
BSQRBSQUARE Corp20190808A351.10257.57170.84172.6286.7484.95
BSRRSierra Banco20190808A112.9242.8337.9538.814.753.89
BSTCBioSpecifics20190808A75.8632.7220.9222.0311.8010.69
BSVVanguard Sho20190808ETF1.250.850.500.510.350.34
BSVNBank7 Corp.20190808A1207.24283.40282.80282.800.600.60
BSXBoston Scien20190808A2.622.280.461.201.811.07
BTAIBioXcel Ther20190808A297.31261.14131.18133.84129.95127.29
BTALAGFiQ U.S. M20190808ETF26.5314.8013.8113.630.981.16
BTEBaytex Energ20190808A74.0372.0458.6159.8113.4412.23
BTECPrincipal He20190808ETF27.0019.25-37.77-33.2857.0352.54
BTGB2Gold Corp.20190808A26.3422.1714.8714.737.317.45
BTNBallantyne S20190808A308.8998.4977.6287.8520.8710.64
BTUPeabody Ener20190808A11.8112.263.463.878.808.39
BULPacer US Cas20190808ETF13.00248.66265.34248.66-16.690.00
BURLBURLINGTON S20190808A10.264.852.792.832.062.02
BUSEFirst Busey20190808A18.6443.537.417.3936.1236.14
BUYUSCF SummerH20190808ETF68.0427.12-48.72-86.5375.84113.65
BUYNUSCF SummerH20190808ETF82.54
BVBrightView H20190808A19.0414.566.487.398.087.17
BVALBrand Value20190808ETF19.3111.6112.8711.61-1.260.00
BVSNBroadvision20190808A422.29125.80119.22119.226.586.58
BWBabcock & Wi20190808A167.2878.2031.3939.2446.8038.96
BWABorgWarner I20190808A6.362.610.780.931.831.68
BWBBridgewater20190808A110.8953.1240.1142.8213.0110.31
BWENBroadwind En20190808A691.27714.73683.60662.3531.1352.38
BWFGBankwell Fin20190808A127.5156.8235.8546.8120.9610.01
BWLABowl America20190808A1021.0240.5340.5340.530.000.00
BWXSPDR Bloombe20190808ETF5.503.542.752.820.800.73
BWXTBWX Technolo20190808A9.675.133.013.442.121.69
BWZSPDR Bloombe20190808ETF38.2518.6820.1820.18-1.49-1.49
BXThe Blacksto20190808A2.9910.589.289.401.361.25
BXCBlueLinx Hol20190808A47.2639.9116.6122.6523.3017.26
BXGBluegreen Va20190808A74.3937.629.5910.9728.0326.65
BXMTBlackstone M20190808A3.162.701.481.431.221.28
BXPBoston Prope20190808A9.163.35-0.10-0.083.453.43
BXSBancorpSouth20190808A11.135.521.542.273.983.26
BYByline Banco20190808A27.7611.38-0.732.5212.128.87
BYDBoyd Gaming20190808A10.805.652.352.543.303.11
BYFCBroadway Fin20190808A587.56314.94231.55261.2783.3953.67
BYLDiShares Yiel20190808ETF14.1618.3414.9114.873.433.47
BYNDBeyond Meat,20190808A14.1712.195.486.256.715.94
BYSIBeyondSpring20190808A104.3472.8355.7457.2917.0915.54
BZHBeazer Homes20190808A19.308.143.233.954.914.18
BZQProShares Ul20190808ETF5.193.841.150.152.693.69
CCitigroup In20190808A1.614.262.832.901.431.37
CAAPCorporacion20190808A149.4380.0260.5861.5619.4418.46
CAASChina Automo20190808A323.95432.55185.58196.83246.97235.71
CACCamden Natio20190808A56.9326.289.0610.1017.2216.18
CACCCredit Accep20190808A26.4011.797.508.384.303.41
CACGClearBridge20190808ETF21.2621.8721.2422.180.63-0.31
CACICACI INTERNA20190808A19.347.972.462.705.515.27
CADECadence Banc20190808A7.365.190.971.384.223.92
CAECAE INC20190808A7.533.471.201.372.272.10
CAGConagra Bran20190808A3.933.51-0.91-1.104.434.62
CAHCardinal Hea20190808A7.407.301.303.276.004.04
CAICAI Internat20190808A44.2337.7120.4523.2817.2514.43
CAKECheesecake F20190808A10.645.502.062.493.443.00
CALCaleres Inc20190808A16.658.581.353.127.235.47
CALACalithera Bi20190808A62.3535.3815.7414.6319.6420.75
CALFPacer US Sma20190808ETF15.8717.5517.3017.760.25-0.21
CALMCal-Maine Fo20190808A11.4314.221.11-1.8713.1116.09
CALXCALIX, INC.20190808A20.7214.753.014.7311.7510.02
CAMPCalAmp Corp.20190808A24.7214.892.991.5111.9013.38
CAMTCamtek Ltd20190808A29.6221.866.737.1615.1314.71
CAPEiPath Shille20190808ETN14.085.003.642.841.362.16
CAPLCrossAmerica20190808A162.7782.7348.4649.5934.2733.15
CAPRCapricor The20190808A122.5679.7732.2740.4647.5039.31
CARAvis Budget20190808A11.349.463.213.556.255.90
CARACara Therape20190808A29.2015.088.889.936.205.15
CARECARTER BANK20190808A79.4663.1068.3867.32-5.28-4.22
CARGCarGurus, In20190808A17.4813.595.036.578.567.02
CAROCarolina Fin20190808A43.8616.631.591.9415.0414.69
CARSCars.com Inc20190808A12.098.573.373.555.195.02
CARVCarver Banco20190808A525.25473.73473.79473.79-0.06-0.06
CARZFirst Trust20190808ETF39.2731.7631.6631.660.090.09
CASACasa Systems20190808A27.0228.8322.2719.866.568.97
CASHMeta Financi20190808A23.868.164.114.344.053.83
CASICASI Pharmac20190808A67.5042.2528.4228.4313.8313.82
CASSCass Informa20190808A94.9324.8216.5618.518.266.31
CASYCasey's Gene20190808A13.108.082.843.485.244.61
CATCaterpillar20190808A3.023.403.021.720.381.69
CATBCatabasis Ph20190808A94.8586.2649.8149.9036.4536.36
CATCCAMBRIDGE BA20190808A240.22151.04144.17143.726.877.32
CATHGlobal X S&P20190808ETF11.9610.759.6110.351.130.40
CATMCardtronics20190808A18.0210.333.485.996.844.33
CATOCATO CORP20190808A21.6910.942.892.638.058.31
CATSCatasys Inc.20190808A59.6139.2622.8223.3416.4315.91
CATYCathay Gener20190808A10.0224.765.965.0018.8019.75
CBChubb Limite20190808A3.641.850.840.961.020.90
CBANColony Bankc20190808A457.88170.7246.2755.53124.45115.19
CBATCBAK Energy20190808A197.56166.27135.20135.0631.0731.21
CBAYCymabay Ther20190808A30.7922.02-7.162.3029.1819.72
CBBCincinnati B20190808A46.2362.9543.4223.7919.7839.59
CBFVCB Financial20190808A91.1374.7249.8267.7924.906.93
CBIOCatalyst Bio20190808A50.9034.5921.8522.2712.7412.33
CBLCBL& Associa20190808A77.5354.6935.0642.1819.6312.51
CBLICleveland Bi20190808A140.85100.16100.16100.160.000.00
CBMBCBM Bancorp,20190808A255.74138.81135.20135.203.613.61
CBMGCellular Bio20190808A163.58181.6232.5937.11149.03144.51
CBNKCapital Banc20190808A219.58251.60241.39231.6310.2119.96
CBOECboe Global20190808A10.484.830.540.824.284.00
CBONVanEck Vecto20190808ETF62.6953.2453.2453.240.000.00
CBPOChina Biolog20190808A43.1524.5415.7016.169.068.61
CBRECBRE GROUP,20190808A4.206.52-0.360.066.876.46
CBRLCracker Barr20190808A12.326.342.702.943.643.40
CBSHCommerce Ban20190808A10.497.200.240.646.956.55
CBTCabot Corpor20190808A14.9310.352.102.618.267.74
CBTXCBTX, Inc. C20190808A115.4644.4026.5826.2117.8218.19
CBUCommunity Ba20190808A20.947.031.892.345.144.69
CBZCBIZ, Inc.20190808A14.396.922.592.494.324.42
CCThe Chemours20190808A9.099.203.894.605.314.62
CCBCoastal Fina20190808A143.7941.9740.1838.171.793.79
CCBGCapital City20190808A106.3747.6942.9943.054.714.65
CCCClarivate An20190808A18.6215.237.9810.527.254.71
CCCLChina Cerami20190808A270.28323.23138.72236.29184.5186.94
CCDCalamos Dyna20190808A39.6623.5311.9811.5111.5512.02
CCEPCoca-Cola Eu20190808A10.734.591.391.953.192.64
CCFChase Corpor20190808A144.3781.0347.7852.2833.1628.66
CCHCollier Cree20190808A314.91214.43-12.4458.42226.87156.00
CCICrown Castle20190808A4.432.250.470.841.781.42
CCJCameco Corpo20190808A11.649.483.153.936.335.55
CCKCrown Holdin20190808A10.262.980.571.342.421.64
CCLCarnival Cor20190808A2.382.070.260.411.811.65
CCLPCSI Compress20190808A103.5143.9618.5234.5425.449.43
CCMPCabot Microe20190808A44.2915.366.807.408.567.96
CCNECNB Financia20190808A198.0865.1342.9946.5422.2518.71
CCOClear Channe20190808A44.3831.3013.2016.3018.0514.98
CCOICogent Commu20190808A48.3023.9715.7016.618.277.36
CCORCore Alterna20190808ETF53.9822.3622.3622.360.000.00
CCRCONSOL Coal20190808A113.3042.1821.7922.1220.3920.06
CCRCChina Custom20190808A390.56113.01116.35120.24-3.34-7.23
CCRNCross Countr20190808A37.0431.118.7210.3822.4020.73
CCSCENTURY COMM20190808A15.215.501.151.534.353.97
CCXChurchill Ca20190808A176.79
CCXIChemoCentryx20190808A29.7125.528.2510.2817.2715.24
CDAYCeridian HCM20190808A11.956.311.392.254.914.05
CDCVictoryShare20190808ETF6.467.256.146.241.111.01
CDECoeur Mining20190808A19.4618.267.545.6110.7312.65
CDEVCentennial R20190808A23.0334.8910.2911.9524.6022.99
CDKCDK Global,20190808A12.417.384.524.752.862.63
CDLVictoryShare20190808ETF18.3110.3210.0510.440.27-0.11
CDLXCardlytics,20190808A74.6766.2150.6356.3515.589.85
CDMOAvid Bioserv20190808A50.1434.1511.9618.3222.1915.83
CDNACareDx, Inc.20190808A29.2620.376.698.0313.6812.34
CDNSCadence Desi20190808A4.406.47-0.73-0.057.206.52
CDORCondor Hospi20190808A9.359.258.638.630.620.62
CDRCedar Realty20190808A43.3835.117.269.5527.8525.61
CDTXCidara Thera20190808A228.8484.8475.8273.479.0211.37
CDWCDW Corporat20190808A7.744.061.271.532.792.52
CDXCChromaDex Co20190808A87.5081.1342.1643.1138.9738.02
CDXSCodexis, Inc20190808A20.0817.32-0.180.8417.5016.48
CDZICADIZ, Inc.20190808A30.9138.337.9212.6730.6725.91
CECelanese Cor20190808A6.803.330.121.263.212.06
CECECeco Environ20190808A24.6119.8411.5811.968.267.88
CEFSSaba Closed-20190808ETF33.3513.6111.1913.172.420.44
CEICamber Energ20190808A57.80101.9765.9569.3735.8429.75
CEIXCONSOL Energ20190808A24.9310.101.352.248.747.86
CELCellcom Isra20190808A125.30128.6659.3560.4369.3168.24
CELCCelcuity Inc20190808A353.41284.71247.66242.2337.0542.48
CELHCelsius Hold20190808A180.17121.3198.3099.8223.0021.48
CELPCypress Envi20190808A248.93201.6687.0887.78114.58113.88
CEMBiShares J.P.20190808ETF22.4722.8121.8621.850.950.96
CEMIChembio diag20190808A423.13123.3671.1193.5752.2529.79
CENTCentral Gard20190808A32.4495.2395.0692.540.172.69
CENTACentral Gard20190808A22.6216.107.068.249.037.86
CENXCentury Alum20190808A16.1523.149.084.1714.0618.97
CEPUCentral Puer20190808A35.3932.2426.3325.245.917.00
CEQPCrestwood Eq20190808A16.367.000.582.316.424.69
CERCCerecor Inc.20190808A165.7995.8943.4247.5652.4748.33
CERNCerner Corp20190808A3.143.801.762.152.041.65
CERSCerus Corp20190808A20.5119.752.721.9617.0317.78
CETVCentral Euro20190808A24.5656.3743.0342.5213.3413.86
CETXCEMTREX INC.20190808A297.41261.58197.67224.1963.9237.40
CEVACEVA Inc.20190808A84.8967.9547.3252.5120.6315.45
CEWWisdomTree20190808ETF38.6128.1126.7626.761.351.35
CEYVictoryShare20190808ETF31.9519.0118.2619.010.750.00
CEZVictoryShare20190808ETF26.4415.4215.4215.420.000.00
CFCF Industrie20190808A5.745.152.722.342.432.81
CFAVictoryShare20190808ETF6.244.051.461.442.602.61
CFBICommunity Fi20190808A206.93228.64228.64228.640.000.00
CFBKCentral Fede20190808A298.99165.63167.98165.63-2.350.00
CFFACF Finance A20190808A703.52598.61598.61598.610.000.00
CFFIC&F Financia20190808A280.20146.45126.11130.2520.3416.20
CFFNCapitol Fede20190808A9.339.76-2.47-1.7312.2511.52
CFGCitizens Fin20190808A3.054.170.860.953.313.23
CFMSConformis, I20190808A59.3043.6721.1321.4222.5422.25
CFOVictoryShare20190808ETF5.854.264.613.59-0.350.67
CFRCullen/Frost20190808A14.257.073.353.813.723.25
CFRXContraFect C20190808A227.80165.99112.10139.1953.9026.80
CFXColfax Corpo20190808A5.645.792.733.083.072.71
CGThe Carlyle20190808A15.8911.763.699.228.072.55
CGACHINA GREEN20190808A363.32255.12215.01219.3640.1135.76
CGBDTCG BDC, Inc20190808A12.8812.115.746.266.375.85
CGCCanopy Growt20190808A8.395.85-0.612.676.453.18
CGENCompugen Ltd20190808A64.8750.2424.9426.4225.3123.82
CGIXCancer Genet20190808A78.5199.2682.5683.7116.7015.55
CGNXCognex Corp20190808A7.699.961.211.648.758.33
CGOCalamos Glob20190808A52.4226.0934.7134.71-8.62-8.62
CGWInvesco S&P20190808ETF9.988.809.137.64-0.331.16
CHADDirexion Dai20190808ETF15.0014.7614.5913.200.171.56
CHAPChaparral En20190808A71.1568.5647.9151.6920.6416.86
CHAUDirexion Dai20190808ETF5.516.36-0.011.126.385.24
CHCIComstock Hol20190808A485.98376.63371.03362.605.6014.03
CHCOCity Holding20190808A31.9012.496.296.856.205.64
CHCTCommunity He20190808A45.2616.808.409.348.417.47
CHDChurch & Dwi20190808A4.953.370.311.563.071.82
CHDNChurchill Do20190808A15.1113.273.061.5110.214.90
CHEChemed Corpo20190808A17.4710.815.396.095.424.72
CHEFThe Chef's W20190808A21.328.66-0.850.749.507.92
CHEKCheck-Cap Lt20190808A138.60140.1797.7398.5442.4441.63
CHEPAGFiQ U.S. M20190808ETF234.1316.6816.6816.680.000.00
CHFSCHF Solution20190808A230.69145.4089.9766.7155.4378.69
CHGGCHEGG, INC.20190808A8.246.602.302.904.303.70
CHGXChange Finan20190808ETF36.6438.2538.3238.32-0.07-0.07
CHHChoice Hotel20190808A11.995.851.722.534.143.32
CHICalamos Conv20190808A16.5913.433.304.9810.138.45
CHICGlobal X MSC20190808ETF197.44101.9039.1839.1862.7262.72
CHIEGlobal X MSC20190808ETF356.43128.31128.31128.310.000.00
CHIIGlobal X MSC20190808ETF242.68159.46159.46159.460.000.00
CHILGlobal X MSC20190808ETF63.83
CHIMGlobal X MSC20190808ETF199.06387.12387.12387.120.000.00
CHIQGlobal X MSC20190808ETF26.6529.6519.1021.7610.567.89
CHISGlobal X MSC20190808ETF58.1143.3843.3843.380.000.00
CHIUGlobal X MSC20190808ETF384.52
CHIXGlobal X MSC20190808ETF21.58161.17158.50159.612.671.56
CHKChesapeake E20190808A69.6659.6737.6145.6022.0614.04
CHKPCheck Point20190808A6.319.682.088.407.601.28
CHMAChiasma, Inc20190808A43.1027.866.619.5321.2418.33
CHMGChemung Fina20190808A173.27124.63115.28116.129.358.51
CHMICHERRY HILL20190808A15.778.714.264.134.454.58
CHNALoncar China20190808ETF47.9746.614.933.9941.6842.61
CHNGChange Healt20190808A33.8543.7639.6139.854.153.92
CHNRChina Natura20190808A471.65373.90352.72352.9521.1820.95
CHRACharah Solut20190808A219.64101.4678.1089.0723.3612.38
CHRSCoherus BioS20190808A22.2413.305.465.327.847.98
CHRWC.H. Robinso20190808A5.394.230.781.183.453.05
CHSChicos FAS,20190808A31.7824.6213.3613.4911.2611.12
CHTRCharter Comm20190808A7.032.380.891.211.481.16
CHUYChuy's Holdi20190808A39.6120.847.358.5113.4912.32
CHWCalamos Glob20190808A21.0812.597.617.654.984.94
CHWYChewy, Inc.20190808A14.657.652.814.024.833.63
CHYCalamos Conv20190808A28.3422.8219.0818.293.744.53
CICIGNA Corpor20190808A6.153.050.640.982.412.07
CIACitizens, In20190808A46.2555.285.516.9049.7748.38
CIBRFirst Trust20190808ETF16.8112.7511.6111.881.140.87
CIDVictoryShare20190808ETF31.178.008.008.000.000.00
CIDMCinedigm Cor20190808A588.53311.87290.61221.8921.2689.98
CIENCiena Corpor20190808A5.565.840.130.585.725.26
CIFSChina Intern20190808A180.18155.76121.94121.8433.8233.92
CIGIColliers Int20190808A22.008.910.910.308.008.61
CILVictoryShare20190808ETF26.763.69-10.09-10.0913.7913.79
CIMChimera Inve20190808A5.103.841.671.982.171.86
CINFCincinnati F20190808A7.844.041.551.892.492.15
CINRCINER RESOUR20190808A80.1364.5114.6518.0049.8646.51
CIOCITY OFFICE20190808A11.007.700.223.827.483.88
CIRCIRCOR Inter20190808A25.6511.938.408.463.533.47
CITCIT Group In20190808A8.103.530.590.872.942.66
CIVBCivista Banc20190808A81.0354.8240.7240.5014.1014.32
CIXComp X Inter20190808A421.41393.93323.86331.9670.0761.97
CIZVictoryShare20190808ETF19.6210.9810.7410.850.250.13
CIZNCitizens Hol20190808A500.48118.79118.79118.790.000.00
CJJDChina Jo-Jo20190808A96.8498.1943.2847.9054.9150.29
CKHSeacor Holdi20190808A59.5622.0210.3213.5511.708.47
CKPTCheckpoint T20190808A422.58323.80295.46295.4628.3428.34
CLColgate-Palm20190808A2.002.391.051.101.351.29
CLARClarus Corpo20190808A33.7837.5818.8619.6218.7217.96
CLBCore Laborat20190808A19.038.361.542.436.825.92
CLBKColumbia Fin20190808A19.0416.694.284.8712.4111.82
CLBSCaladrius Bi20190808A268.56231.25193.12193.2638.1237.98
CLCTCollectors U20190808A85.6246.2923.2027.0523.0819.24
CLDBCORTLAND BNC20190808A285.95107.4446.4843.7660.9663.68
CLDRCloudera, In20190808A14.6611.305.605.945.705.36
CLDTCHATHAM LODG20190808A12.927.101.982.345.124.76
CLDXCelldex Ther20190808A143.9398.3056.5859.6541.7338.65
CLFCleveland-Cl20190808A11.378.764.273.094.495.66
CLFDClearfield,20190808A184.4661.8147.1844.4314.6317.38
CLGXCorelogic, I20190808A8.743.690.701.102.992.59
CLHClean Harbor20190808A12.994.690.931.213.753.48
CLIMack-Cali Re20190808A21.9714.178.999.575.184.60
CLIRClearSign Te20190808A503.04133.71-143.97-143.96277.68277.67
CLIXProShares Lo20190808ETF37.0531.8032.1532.07-0.35-0.27
CLMTCalumet Spec20190808A89.8081.1031.0642.3950.0438.72
CLNCColony Credi20190808A28.7915.929.0711.036.864.89
CLNEClean Energy20190808A39.4840.6825.3826.0115.3014.67
CLNYColony Capit20190808A18.2219.2015.3215.723.883.48
CLOUGlobal X Clo20190808ETF21.2121.7918.2424.503.55-2.72
CLPRClipper Real20190808A66.5042.1523.8427.5118.3214.65
CLPSCLPS Incorpo20190808A463.1289.1289.1289.120.000.00
CLRCONTINENTAL20190808A9.575.972.421.773.554.21
CLRBCellectar Bi20190808A204.74183.56186.63186.78-3.07-3.22
CLRGIQ Chaikin U20190808ETF14.666.476.606.60-0.13-0.13
CLROClearOne, In20190808A216.68169.91153.51158.5216.4011.39
CLSCelestica, I20190808A15.2411.843.142.578.709.28
CLSDClearside Bi20190808A107.1290.1452.0668.6438.0821.50
CLSNCelsion Corp20190808A129.85196.13183.44187.1812.698.95
CLTLInvesco Trea20190808ETF3.270.760.760.760.000.00
CLUBTown Sports20190808A191.5095.4765.9164.4229.5631.05
CLVSClovis Oncol20190808A17.5712.75-0.023.3012.769.45
CLWClearwater P20190808A38.0315.305.967.279.358.04
CLWTEuro Tech Ho20190808A349.86161.68160.28161.681.390.00
CLXClorox Compa20190808A5.262.680.170.452.502.22
CLXTCalyxt, Inc.20190808A103.0962.5234.2933.3528.2229.17
CMCanadian Imp20190808A5.463.562.102.201.451.35
CMAComerica Inc20190808A4.886.28-0.580.076.866.21
CMBMCambium Netw20190808A394.18178.2680.4783.3897.8094.88
CMBSiShares CMBS20190808ETF18.1510.916.388.964.531.95
CMCCommercial M20190808A7.295.632.411.843.223.79
CMCLCaledonia Mi20190808A103.7593.5489.1888.214.365.33
CMCOColumbus McK20190808A44.1711.5914.3416.27-2.75-4.68
CMCSAComcast Corp20190808A2.393.530.390.653.142.88
CMCTCIM Commerci20190808A308.58205.09204.89196.310.198.77
CMDCantel Medic20190808A13.726.212.222.343.993.87
CMDYiShares Bloo20190808ETF54.2510.0716.6113.34-6.54-3.27
CMECME Group In20190808A5.603.050.430.652.622.40
CMFiShares Cali20190808ETF5.779.057.748.691.310.36
CMGChipotle Mex20190808A9.695.653.063.292.592.36
CMICummins Inc.20190808A6.043.320.941.152.382.17
CMLSCumulus Medi20190808A183.27101.7369.4576.6032.2825.13
CMOCapstead Mor20190808A12.279.123.454.175.664.95
CMPCompass Mine20190808A17.226.992.732.594.254.40
CMPRCimpress PLC20190808A29.1513.144.844.838.308.31
CMRECostamare In20190808A18.8315.683.474.5512.2011.12
CMRXChimerix, In20190808A55.7544.9018.2917.8326.6127.07
CMSCMS Energy C20190808A2.123.041.101.261.961.79
CMTCore Molding20190808A476.12359.00190.70296.73168.2962.27
CMTLComtech Tele20190808A34.1229.410.675.0528.7424.37
CNXtrackers MS20190808ETF30.9719.2418.0418.161.191.07
CNACNA Financia20190808A14.467.373.533.183.844.19
CNATConatus Phar20190808A125.8092.7651.9357.6240.8235.13
CNBKACentury Banc20190808A136.5987.4872.5473.9414.9413.54
CNBSAmplify Seym20190808ETF47.718.505.646.462.862.04
CNCCentene Corp20190808A3.821.790.560.701.231.09
CNCEConcert Phar20190808A56.5333.126.5211.1626.6021.96
CNCRLoncar Cance20190808ETF39.3268.5063.4863.465.025.03
CNDTConduent Inc20190808A12.8510.441.133.249.307.20
CNETChinaNet Onl20190808A293.78360.72288.72288.7272.0072.00
CNFRConifer Hold20190808A1065.21586.4636.6347.20549.83539.26
CNHICNH INDUSTRI20190808A10.799.863.574.136.295.73
CNICanadian Nat20190808A4.832.930.790.722.142.21
CNKCinemark Hol20190808A7.304.132.312.551.821.57
CNMDCONMED Corpo20190808A19.6210.334.224.636.125.71
CNNECannae Holdi20190808A44.0029.7723.0423.886.725.89
CNOCNO Financia20190808A7.1611.140.731.0510.4210.10
CNOBCenter Banco20190808A22.219.850.270.209.589.65
CNPCenterPoint20190808A3.843.850.171.443.692.42
CNQCanadian Nat20190808A4.243.62-0.05-0.323.673.94
CNRCornerstone20190808A22.8618.245.798.5912.459.65
CNRGSPDR S&P Ken20190808ETF22.6329.1425.5125.943.633.19
CNSCohen & Stee20190808A21.358.242.952.935.295.31
CNSLConsolidated20190808A22.1523.658.799.7414.8613.91
CNSTConstellatio20190808A314.13181.35111.3993.0669.9688.29
CNTYCentury Casi20190808A82.39173.16153.47154.8119.6918.35
CNXCNX Resource20190808A14.4211.763.543.838.217.91
CNXMCNX Midstrea20190808A17.8414.777.147.937.636.84
CNXNPC Connectio20190808A71.0234.6719.4619.2215.2015.44
CNXTVanEck Vecto20190808ETF23.5135.3535.1035.100.260.26
CNYAiShares MSCI20190808ETF20.2416.2014.8915.941.310.26
COGlobal Cord20190808A76.2640.9915.5516.1325.4424.86
COCPCocrystal Ph20190808A1213.06869.80814.07843.2855.7326.53
CODACoda Octopus20190808A68.5647.0821.5723.8825.5123.20
CODICompass Dive20190808A21.0311.234.075.147.166.09
CODXCo-Diagnosti20190808A158.2898.5282.6582.5715.8715.95
COFCapital One20190808A3.293.411.711.871.701.55
COGCabot Oil &20190808A5.845.401.581.883.823.51
COHNCohen & Comp20190808A290.38216.70153.47153.1463.2463.56
COHRCoherent Inc20190808A19.5910.085.085.585.004.50
COHUCohu Inc20190808A18.1813.38-0.111.8013.4811.58
COKECoca-Cola Co20190808A56.8726.4114.4716.2311.8910.13
COLBColumbia Ban20190808A18.0720.262.903.2217.3617.04
COLDAmericold Re20190808A5.544.162.022.322.131.84
COLLCollegium Ph20190808A48.8670.6026.5142.5444.0928.05
COLMColumbia Spo20190808A13.195.121.431.873.693.24
COMDirexion Aus20190808ETF22.6712.8612.8612.860.000.00
COMBGraniteShare20190808ETF13.2615.6018.3517.81-2.75-2.21
COMMCommScope Ho20190808A11.5011.793.393.948.417.86
COMTiShares Comm20190808ETF19.0810.789.078.771.702.01
CONECyrusOne Inc20190808A8.985.531.68-1.933.857.47
CONNConn's Inc.20190808A20.0612.16-1.070.4513.2311.71
COOThe Cooper C20190808A12.765.491.892.623.612.88
COOPMr. Cooper G20190808A22.4319.356.607.0312.7512.32
COPConocoPhilli20190808A2.252.900.080.202.822.70
COPXGlobal X Cop20190808ETF51.8271.6541.2241.2030.4330.44
CORCoresite Rea20190808A11.096.723.574.013.142.71
CORECore Mark Ho20190808A46.3916.688.879.717.816.97
CORPPIMCO Invest20190808ETF19.888.456.467.251.991.20
CORRCorEnergy In20190808A26.4714.807.317.877.506.93
CORTCorcept Ther20190808A19.3635.751.602.6534.1533.10
CORVCorrevio Pha20190808A142.13119.80110.50107.199.3012.61
COSTCostco Whole20190808A3.152.52-0.091.872.620.65
COTYCOTY INC20190808A9.9914.122.113.6512.0110.44
COUPCoupa Softwa20190808A10.928.092.023.076.075.02
COWiPath Series20190808ETN48.3612.593.013.219.589.38
COWNCowen Inc. C20190808A24.3614.959.188.555.776.40
COWZPacer US Cas20190808ETF8.2412.6411.3812.431.260.22
CPCanadian Pac20190808A6.792.980.090.442.892.54
CPACopa Holding20190808A27.1615.653.508.3112.157.34
CPAHCounterpath20190808A282.36161.15172.63172.63-11.48-11.48
CPBCampbell Sou20190808A4.387.55-0.42-0.407.987.95
CPECallon Petro20190808A20.5716.666.137.2810.529.36
CPFCentral Paci20190808A16.917.140.741.166.405.98
CPGCRESCENT POI20190808A33.4630.0712.7213.5317.3516.53
CPHCCanterbury P20190808A1305.440.00-8.100.008.100.00
CPHIChina Pharma20190808A129.76106.9667.9068.4139.0638.55
CPICPI Inflatio20190808ETF19.28107.46101.51106.725.950.74
CPIXCumberland P20190808A488.24182.54174.35174.118.198.43
CPKChesapeake U20190808A66.3335.8022.2822.8313.5212.97
CPLGCorePoint Lo20190808A37.1111.714.406.657.325.07
CPLPCapital Prod20190808A34.2619.7413.2411.486.508.26
CPRICapri Holdin20190808A7.365.191.502.003.693.20
CPRTCopart Inc20190808A4.936.732.783.353.953.38
CPRXCatalyst Pha20190808A27.0834.8515.8817.9418.9816.93
CPSCooper-Stand20190808A32.4315.144.664.2210.4810.92
CPSHCPS Technolo20190808A406.56346.14346.14346.140.000.00
CPSIComputer Pro20190808A30.0717.61-10.31-8.6627.9226.27
CPSSConsumer Por20190808A464.89339.20337.07337.792.131.41
CPSTCapstone Tur20190808A106.3777.4159.9262.2917.4815.12
CPTCamden Prope20190808A11.193.880.961.542.922.35
CPTACapitala Fin20190808A32.9436.60-11.15-9.9647.7546.56
CQPCheniere Ene20190808A84.7029.0725.3626.003.713.07
CQQQInvesco Chin20190808ETF16.0616.0911.5512.344.533.75
CRCrane Compan20190808A14.525.471.161.354.314.11
CRAICRA Internat20190808A63.4534.8716.9419.1217.9315.75
CRAKVanEck Vecto20190808ETF62.4140.2330.3630.369.879.87
CRBNiShares MSCI20190808ETF10.595.435.125.130.310.31
CRBPCorbus Pharm20190808A26.5627.3013.6015.2613.6912.04
CRCCalifornia R20190808A15.6012.950.921.2212.0211.72
CRDACrawford & C20190808A40.3822.0517.8618.254.193.80
CRDBCrawford & C20190808A69.0720.6417.8318.572.812.07
CREECree Inc20190808A7.048.51-0.420.128.938.39
CREGChina Recycl20190808A372.50358.11206.84206.84151.28151.28
CREXCREATIVE REA20190808A307.18145.08131.89132.7113.1812.37
CRHMCRH Medical20190808A47.1289.279.8012.8779.4776.40
CRICarter's Inc20190808A12.626.303.153.553.152.75
CRISCuris Inc20190808A114.63135.5763.0269.8572.5565.73
CRKComstock Res20190808A45.0927.80-2.502.6830.2925.11
CRLCharles Rive20190808A14.016.823.113.273.713.54
CRMsalesforce.c20190808A2.452.631.592.011.030.62
CRMDCorMedix Inc20190808A51.8529.5313.1313.3616.4016.17
CRMTAmerica's Ca20190808A55.5125.9613.3815.4812.5810.49
CRNTCeragon Netw20190808A39.0030.779.9513.2520.8217.51
CRNXCrinetics Ph20190808A191.0098.9235.1561.8963.7737.03
CRONCronos Group20190808A12.6713.462.276.0011.207.47
CROPIQ Global Ag20190808ETF47.7026.1323.8524.862.271.26
CROXCrocs, Inc.20190808A9.216.391.711.944.694.45
CRSCarpenter Te20190808A20.477.031.311.525.735.52
CRSACrescent Acq20190808A92.3671.6871.6871.680.000.00
CRSPCRISPR Thera20190808A32.1617.4610.5913.856.873.61
CRTCross Timber20190808A132.30111.2384.5490.7926.7020.44
CRTXCortexyme, I20190808A288.7198.6654.3064.3544.3634.32
CRUSCirrus Logic20190808A8.294.130.181.023.953.12
CRVLCorvel Corp20190808A41.3221.5915.6216.525.975.07
CRVSCorvus Pharm20190808A117.4285.0841.1039.6843.9845.40
CRWDCrowdStrike20190808A19.7113.927.209.246.724.68
CRWSCrown Crafts20190808A121.0065.2260.0460.045.185.18
CRYCryoLife, In20190808A24.649.763.433.766.336.00
CSAVictoryShare20190808ETF29.6917.6217.8317.56-0.210.06
CSBVictoryShare20190808ETF28.1935.6237.0537.05-1.42-1.42
CSBRChampions On20190808A210.57124.87-13.30-6.25138.17131.11
CSCOCisco System20190808A1.925.314.123.731.191.59
CSDInvesco S&P20190808ETF11.513.203.153.420.05-0.22
CSFVictoryShare20190808ETF15.135.002.531.652.473.35
CSFLCenterState20190808A10.6625.742.273.1523.4722.75
CSGPCoStar Group20190808A17.776.832.823.393.963.41
CSGSCSG Systems20190808A40.4118.749.5210.888.847.53
CSIICardiovascul20190808A19.0611.410.601.7210.819.69
CSIQCanadian Sol20190808A12.4418.23-3.21-2.7921.4421.02
CSLCarlisle Com20190808A9.914.251.201.523.052.74
CSLTCASTLIGHT HE20190808A68.8851.3826.0920.9225.2930.46
CSMProShares La20190808ETF6.584.943.044.021.900.93
CSMLIQ Chaikin U20190808ETF23.339.669.379.380.290.28
CSODCornerstone20190808A14.1233.295.8911.4627.4021.83
CSPICSP Inc.20190808A380.52221.40185.59185.5935.8135.81
CSQCalamos Stra20190808A24.8116.4810.8511.115.635.37
CSSEChicken Soup20190808A243.23162.68115.23116.0447.4546.64
CSTECaesarstone20190808A28.4338.46-1.301.5139.7636.95
CSTLCastle Biosc20190808A161.2286.3068.3072.4318.0013.86
CSTMConstellium20190808A12.027.643.733.783.923.86
CSTRCapStar Fina20190808A51.1124.678.4312.2516.2412.41
CSUCapital Seni20190808A82.2054.6732.7234.1821.9620.49
CSVCarriage Ser20190808A54.4326.3716.3717.0210.009.35
CSWCCapital Sout20190808A40.7822.5615.8117.026.765.54
CSWICSW Industri20190808A145.9444.9823.7228.5421.3516.77
CSXCSX Corporat20190808A2.373.870.900.712.973.16
CTASCintas Corp20190808A8.003.952.011.951.942.00
CTBCooper Tire20190808A15.285.94-0.151.886.094.06
CTBICommunity Tr20190808A56.7218.244.725.2513.5213.00
CTEKCynergisTek,20190808A80.16129.2869.4578.3259.8350.96
CTGComputer Tas20190808A125.2278.8336.7239.9642.1138.87
CTHRCharles & Co20190808A124.05102.1474.3074.3027.8427.84
CTIBYunhong CTI20190808A613.01539.49539.49539.490.000.00
CTICCTI BioPharm20190808A148.46111.17103.42104.357.756.83
CTLCenturyLink,20190808A9.4210.103.514.356.605.76
CTLTCATALENT, IN20190808A9.053.240.191.443.061.80
CTMXCytomX Thera20190808A56.5441.267.9417.6533.3223.62
CTOConsolidated20190808A88.8250.2133.8443.7316.366.47
CTRAContura Ener20190808A39.1919.395.357.5114.0411.87
CTRCCentric Bran20190808A218.61162.88110.94113.9751.9448.91
CTRECARTRUST REI20190808A8.898.570.735.627.852.96
CTRMCastor Marit20190808A305.16278.28246.01247.0932.2831.19
CTRNCiti Trends,20190808A40.3326.584.886.7421.7019.84
CTSCTS Corporat20190808A19.8610.453.794.586.665.87
CTSHCognizant Te20190808A2.905.153.563.811.591.34
CTSOCytosorbents20190808A39.1051.9946.7245.415.266.58
CTTCATCHMARK TI20190808A23.4214.341.922.9912.4211.34
CTVACorteva, Inc20190808A5.452.881.952.120.930.76
CTXRCitius Pharm20190808A179.56164.79159.88159.884.924.92
CTXSCitrix Syste20190808A3.263.440.281.023.162.42
CUBCubic Corpor20190808A17.8917.072.822.7414.2414.33
CUBAHerzfeld Car20190808A62.4432.4815.9115.6616.5716.82
CUBECubeSmart20190808A4.555.651.101.494.554.17
CUBICUSTOMERS BA20190808A22.1313.040.16-0.4412.8713.48
CUECue Biopharm20190808A106.0253.9533.0537.4720.9016.48
CUICUI Global,20190808A103.2787.5167.9167.9119.6019.60
CULPCulp, Inc.20190808A255.49101.0792.0591.749.029.33
CUOContinental20190808A671.73656.48654.19654.192.292.29
CUREDirexion Dai20190808ETF11.097.3110.8010.75-3.48-3.44
CUROCURO Group H20190808A37.1718.532.694.4915.8414.03
CUTInvesco MSCI20190808ETF15.799.847.547.392.302.45
CUTRCutera, Inc.20190808A105.5845.8016.5617.7629.2428.05
CUZCousins Prop20190808A6.219.366.496.842.872.52
CVACovanta Hold20190808A7.445.651.682.413.973.24
CVBFCVB Financia20190808A9.4316.440.445.4816.0010.96
CVCOCavco Indust20190808A50.9117.9211.7711.946.155.98
CVCYCentral Vall20190808A78.3338.3929.2532.729.145.66
CVECenovus Ener20190808A11.959.884.365.545.514.31
CVEOCIVEO CORPOR20190808A114.1667.8847.4646.5720.4321.31
CVETCovetrus, In20190808A17.947.721.011.576.716.14
CVGICommercial V20190808A27.1355.9714.3914.3941.5841.58
CVGWCalavo Growe20190808A32.1013.925.876.168.057.76
CVICVR ENERGY,20190808A10.406.462.062.434.404.03
CVIACovia Holdin20190808A112.4773.5628.1129.9645.4543.60
CVLTCommault Sys20190808A10.5714.34-1.98-1.8216.3216.15
CVLYCodorus Vall20190808A117.9050.0532.7435.5817.3114.47
CVMCel-Sci Corp20190808A41.2733.5827.0126.936.576.65
CVNACarvana Co.20190808A15.7810.642.906.037.744.61
CVRChicago Rive20190808A572.05402.03402.03402.030.000.00
CVSCVS HEALTH C20190808A2.453.361.881.951.481.41
CVTICovenant Tra20190808A49.4226.4512.3213.0414.1313.41
CVUCPI Aerostru20190808A160.99130.5586.3978.9744.1551.57
CVVCVD Equipmen20190808A494.93186.17153.27153.2732.9032.90
CVXChevron Corp20190808A1.941.980.300.271.681.71
CVYInvesco Zack20190808ETF17.209.136.155.682.973.44
CWCurtiss-Wrig20190808A14.425.532.802.872.722.66
CWBSPDR Bloombe20190808ETF2.004.524.024.220.510.35
CWBCCommunity We20190808A203.42100.5991.7091.708.908.90
CWBRCohBar, Inc.20190808A206.18149.78125.03139.2124.7510.57
CWCOConsolidated20190808A54.4634.6412.3114.2022.3320.44
CWEBDirexion Dai20190808ETF21.2229.0616.7318.4912.3310.57
CWENClearway Ene20190808A11.017.271.732.075.535.20
CWENAClearway Ene20190808A15.6910.954.245.356.715.61
CWHCamping Worl20190808A20.0516.723.218.3613.508.37
CWISPDR MSCI AC20190808ETF3.262.531.371.711.160.82
CWKCushman & Wa20190808A23.7814.278.187.856.096.42
CWSAdvisorShare20190808ETF77.6659.1357.1857.181.941.94
CWSTCasella Wast20190808A20.3411.049.289.021.762.02
CWTCalifornia W20190808A13.416.703.103.073.603.63
CXDCChina XD Pla20190808A419.10185.5883.5386.94102.0498.63
CXOCONCHO RESOU20190808A8.516.392.543.453.852.94
CXPCOLUMBIA PRO20190808A13.616.472.883.163.593.31
CXSEWisdomTree T20190808ETF31.5917.119.8214.837.292.28
CXWCoreCivic, I20190808A10.766.602.142.684.463.92
CYCypress Semi20190808A4.383.611.481.832.131.78
CYANCyanotech Co20190808A502.57437.83437.83437.830.000.00
CYBWisdomTree20190808ETF91.19121.10121.10121.100.000.00
CYBECyberoptics20190808A159.5872.1336.4432.2035.6939.93
CYBRCyberArk Sof20190808A10.587.641.045.626.602.03
CYCCCyclacel Pha20190808A190.89140.53126.68126.6813.8613.86
CYCNCyclerion Th20190808A251.8299.8067.8673.7731.9426.03
CYDChina Yuchai20190808A47.1433.1921.2221.4411.9711.75
CYHCommunity He20190808A46.2036.2015.3415.2220.7720.83
CYRNCYREN Ltd.20190808A345.78147.35189.30180.93-41.94-33.58
CYRXCryoPort, In20190808A36.9122.7612.6613.1010.109.66
CYTKCytokinetics20190808A33.4013.795.005.998.787.79
CZAInvesco Zack20190808ETF11.543.753.283.300.470.45
CZNCCitizens & N20190808A126.8958.0443.5746.3714.4711.67
CZRCaesars Ente20190808A8.749.577.077.482.502.09
CZWICitizens Com20190808A165.5994.8243.9243.1250.9051.70
CZZCosan Limite20190808A14.797.542.202.575.354.97
DDominion Ene20190808A2.631.910.510.621.401.29
DACDanaos Corpo20190808A183.20145.61144.46144.461.151.15
DAIOData I/O Cor20190808A77.0690.2440.1137.4150.1352.84
DAKTDaktronics I20190808A26.9841.2111.7112.9129.4928.30
DALDelta Air Li20190808A3.132.001.430.740.561.26
DALIFirst Trust20190808ETF13.8229.3529.7029.70-0.35-0.35
DALTAnfield Capi20190808ETF58.1016.6916.4016.540.290.14
DANDana Incorpo20190808A7.586.191.181.265.014.92
DARDARLING INGR20190808A19.219.525.793.913.735.60
DAREDare Bioscie20190808A187.07159.55103.65129.5755.9029.98
DAUDExchange-Tra20190808ETN69.3925.88-176.37-176.37202.26202.26
DAXGlobal X Fun20190808ETF82.3847.6526.9726.9720.6820.68
DBDeutsche Ban20190808A13.0310.822.523.488.327.34
DBAWXtrackers MS20190808ETF34.6420.6220.6120.620.010.00
DBDDiebold Nixd20190808A13.157.191.932.455.254.76
DBEFXtrackers MS20190808ETF3.242.801.451.741.351.05
DBEMXtrackers MS20190808ETF24.6620.145.335.3014.8214.84
DBEUXtrackers MS20190808ETF3.633.781.571.882.211.90
DBEZXtrackers MS20190808ETF24.0512.059.2612.222.79-0.17
DBGRXtrackers MS20190808ETF77.7913.8913.8913.890.000.00
DBIDesigner Bra20190808A10.187.120.391.256.735.87
DBJPXtrackers MS20190808ETF4.122.161.001.111.171.06
DBLVAdvisorShare20190808ETF87.6171.2758.7058.7012.5712.57
DBMFiM DBi Manag20190808ETF20.8131.1923.5631.197.630.00
DBVTDBV Technolo20190808A23.4622.547.575.9714.9616.56
DBXDropbox, Inc20190808A5.168.073.654.934.413.14
DCARDropCar, Inc20190808A310.14303.14207.94207.6295.2095.52
DCHFExchange-Tra20190808ETN15.66
DCIDonaldson Co20190808A9.034.120.902.093.222.04
DCODucommun Inc20190808A41.9822.599.3610.5513.2312.04
DCOMDime Communi20190808A22.6264.207.287.5956.9256.61
DCPDCP Midstrea20190808A13.015.922.352.673.573.26
DCPHDeciphera Ph20190808A61.2126.5315.9615.3710.5711.16
DDDuPont de Ne20190808A5.742.911.161.511.761.40
DDD3D Systems C20190808A15.8317.657.8914.459.763.21
DDGProshares Sh20190808ETF17.2021.8920.5721.111.320.78
DDIVFirst Trust20190808ETF15.987.897.457.610.440.28
DDLSWisdomTree D20190808ETF30.5824.7121.7421.832.972.89
DDMProShares Ul20190808ETF2.242.131.251.190.890.95
DDSDillards Inc20190808A35.0912.605.877.106.735.51
DDWMWisdomTree D20190808ETF25.9313.547.608.075.945.47
DEDeere & Comp20190808A5.092.900.340.552.572.35
DEAEasterly Gov20190808A6.036.500.450.756.055.75
DECKDeckers Outd20190808A10.883.241.041.482.201.76
DEEFXtrackers FT20190808ETF52.4263.2763.0663.170.200.10
DEFInvesco Defe20190808ETF6.246.794.403.942.392.85
DEFAiShares Adap20190808ETF48.2556.8256.8256.820.000.00
DEIDouglas Emme20190808A8.344.131.241.932.902.21
DELLDell Technol20190808A8.957.412.133.405.294.02
DEMWisdomTree E20190808ETF4.282.231.131.141.101.08
DENNDENNY'S CORP20190808A7.985.011.263.533.751.48
DESWisdomTree U20190808ETF6.1120.1213.6313.036.507.10
DESPDespegar.com20190808A39.7115.374.647.3710.738.00
DEURExchange-Tra20190808ETN5.5759.1822.2931.2536.8927.93
DEUSXtrackers Ru20190808ETF13.3813.3313.0613.230.270.10
DEWWisdomTree G20190808ETF17.4524.3624.3624.360.000.00
DFEWisdomTree E20190808ETF10.657.043.315.913.741.13
DFENDirexion Dai20190808ETF16.2116.0311.5812.704.463.33
DFFNDIFFUSION PH20190808A232.60153.76122.62118.1931.1535.57
DFINDonnelley Fi20190808A35.9517.509.3611.798.145.71
DFJWisdomTree J20190808ETF11.944.986.175.77-1.19-0.78
DFNDReality Shar20190808ETF46.540.000.000.000.000.00
DFNLDavis Select20190808ETF54.1926.9926.1522.980.844.01
DFSDiscover Fin20190808A3.753.070.931.622.151.45
DFVLiPath US Tre20190808ETF176.89
DFVSiPath US Tre20190808ETF203.85
DGDollar Gener20190808A4.603.501.572.191.931.32
DGAZVelocityShar20190808ETN26.6117.263.595.0313.6712.23
DGBPExchange-Tra20190808ETN14.505.605.544.870.060.73
DGICADonegal Grou20190808A63.7348.1123.8627.3024.2520.81
DGICBDonegal Grou20190808A935.41827.48823.55823.553.933.93
DGIIDigi Interna20190808A35.8723.477.968.0615.5115.41
DGLDVelocityShar20190808ETF5.584.310.36-0.643.954.95
DGLYDigital Ally20190808A354.97231.90203.69204.5028.2227.40
DGPDB Gold Doub20190808ETN48.0736.7933.3934.873.391.92
DGREWisdomTree T20190808ETF45.6720.8215.8715.664.965.17
DGROiShares Core20190808ETF2.662.781.711.831.070.95
DGRSWisdomTree T20190808ETF22.6420.0120.0220.00-0.010.01
DGRWWisdomTree T20190808ETF3.233.613.653.09-0.040.52
DGSWisdomTree E20190808ETF11.947.056.336.410.720.64
DGTSPDR Global20190808ETF23.0620.4419.4819.000.961.44
DGXQuest Diagno20190808A5.802.410.901.031.511.38
DGZDB Gold Shor20190808ETN91.1066.1666.5566.43-0.39-0.28
DHID.R. Horton20190808A3.242.280.300.311.981.97
DHILDiamond Hill20190808A152.6694.5490.4388.274.106.27
DHRDanaher Corp20190808A3.542.000.630.671.371.33
DHSWisdomTree U20190808ETF7.9644.5044.7344.67-0.23-0.17
DHTDHT HOLDINGS20190808A18.5114.708.088.346.626.34
DHXDHI Group, I20190808A41.2627.99-14.12-2.2142.1030.20
DIASPDR Dow Jon20190808ETF0.9216.4316.4316.150.130.37
DIALColumbia Div20190808ETF16.3813.6913.6913.690.000.00
DIGProShares Ul20190808ETF6.829.302.724.296.585.01
DIMWisdomTree I20190808ETF12.598.157.017.071.141.08
DINDine Brands20190808A18.2910.884.194.776.696.11
DINTDavis Select20190808ETF59.0725.8125.8125.810.000.00
DIODDiodes Inc20190808A13.5014.931.061.2613.8713.67
DISThe Walt Dis20190808A1.792.490.841.061.651.43
DISCADiscovery, I20190808A3.684.060.601.023.463.04
DISCBDiscovery, I20190808A226.93
DISCKDiscovery, I20190808A3.863.440.660.412.793.03
DISHDISH Network20190808A5.515.462.943.322.522.14
DITAMCON Distri20190808A0.00
DIVGlobal X Sup20190808ETF13.3318.586.337.7412.2510.84
DIVAAGFiQ Hedged20190808ETF56.5635.8635.8635.860.000.00
DIVBiShares U.S.20190808ETF10.3344.7544.7544.750.000.00
DIVCC-Tracks Exc20190808ETN121.91
DIVOAmplify CWP20190808ETF39.489.676.7014.222.98-4.55
DIVYReality Shar20190808ETF170.6748.0952.0252.02-3.93-3.93
DJCIETRACS Linke20190808ETN42.9319.3515.8015.803.553.55
DJDInvesco Dow20190808ETF16.4820.8220.8720.90-0.05-0.08
DJPiPath Bloomb20190808ETN4.844.102.983.181.120.92
DJPYExchange-Tra20190808ETN9.22
DKDelek US Hol20190808A11.425.351.502.123.853.23
DKLDELEK LOGIST20190808A103.6647.1028.5629.1718.5417.93
DKSDick's Sport20190808A6.024.150.400.913.753.24
DLADelta Appare20190808A144.6556.3545.0046.5311.359.82
DLBDolby Labora20190808A9.615.181.001.224.193.96
DLBRVelocityShar20190808ETN337.93137.30137.30137.300.000.00
DLHCDLH Holdings20190808A619.61336.01328.49334.217.521.80
DLNWisdomTree U20190808ETF3.292.931.131.481.801.45
DLNGDYNAGAS LNG20190808A223.02201.18178.32181.1622.8620.02
DLPHDelphi Techn20190808A16.229.314.435.644.873.67
DLPNDolphin Ente20190808A460.90374.78-29.12238.08403.89136.70
DLRDigital Real20190808A6.333.10-0.110.513.212.58
DLSWisdomTree I20190808ETF11.518.036.063.511.974.52
DLTHDuluth Holdi20190808A27.8419.173.288.7615.9010.42
DLTRDollar Tree20190808A4.172.82-2.61-2.385.435.20
DLXDeluxe Corpo20190808A14.186.041.010.935.035.11
DMACDiaMedica Th20190808A664.41695.59691.13677.834.4517.75
DMLPDorchester M20190808A92.9059.4640.9346.8718.5412.59
DMPIDelMar Pharm20190808A187.14119.08119.67117.48-0.581.60
DMRCDigimarc Cor20190808A60.2525.217.518.3317.7016.88
DMREDeltaShares20190808ETF61.61
DMRIDeltaShares20190808ETF71.20357.03357.03357.030.000.00
DMRLDeltaShares20190808ETF77.3421.7015.1318.366.573.34
DMRMDeltaShares20190808ETF56.0323.8334.25-17.43-10.4341.26
DMRSDeltaShares20190808ETF59.3781.85-23.92-7.27105.7789.12
DNJRGolden Bull20190808A354.49252.22186.18214.3466.0537.88
DNKNDunkin' Bran20190808A7.538.911.481.437.437.48
DNLWisdomTree G20190808ETF26.3511.8510.6410.691.201.16
DNLIDenali Thera20190808A24.7143.2112.4911.2130.7232.00
DNNDenison Mine20190808A73.46153.47120.25124.9033.2228.57
DNOWNOW INC.20190808A10.677.411.482.025.935.39
DNRDenbury Reso20190808A93.3974.5448.9954.8825.5519.66
DODiamond Offs20190808A17.4115.303.653.6311.6511.67
DOCPHYSICIANS R20190808A6.657.010.472.716.544.30
DOCUDocuSign, In20190808A10.486.531.732.924.793.61
DOGProShares Sh20190808ETF1.951.680.970.930.710.74
DOGSArrow Dogs o20190808ETF75.9445.0445.0445.040.000.00
DOGZDogness (Int20190808A2032.851026.691448.671329.29-421.97-302.60
DOLWisdomTree I20190808ETF11.1410.267.929.362.340.90
DOMODomo, Inc. C20190808A47.0827.9012.5717.1315.3310.77
DONWisdomTree U20190808ETF3.933.872.873.281.010.60
DOOWisdomTree i20190808ETF16.0920.8210.3120.9810.51-0.16
DOOOBRP Inc. Com20190808A46.6521.7914.7216.497.085.31
DOORMASONITE INT20190808A30.2010.643.005.067.645.59
DORMDorman Produ20190808A32.299.544.404.745.144.81
DOVDover Corpor20190808A6.612.490.440.522.051.97
DOWDow Inc.20190808A5.795.203.763.181.442.01
DOXAmdocs Limit20190808A8.434.771.081.583.693.19
DPHCDiamondPeak20190808A2035.572257.912257.912257.910.000.00
DPSTDirexion Dai20190808ETF26.5923.9717.2020.996.772.98
DPWDPW Holdings20190808A111.79127.6569.9878.9657.6748.70
DPZDomino's Piz20190808A9.885.831.792.374.043.45
DRADDigirad Corp20190808A389.37115.60107.67107.297.938.31
DREDuke Realty20190808A3.473.290.701.002.592.29
DRHDiamondRock20190808A10.857.931.732.066.185.86
DRIDarden Resta20190808A6.023.040.741.102.311.95
DRIODarioHealth20190808A393.57228.08241.91240.14-13.84-12.06
DRIPDirexion Dai20190808ETF38.1723.5311.6313.4911.9110.04
DRIVGlobal X Aut20190808ETF39.3631.5526.6126.594.954.96
DRNDirexion Dai20190808ETF74.7653.3930.4231.0222.9722.37
DRNADicerna Phar20190808A37.0620.134.044.4116.0815.71
DRQDril-Quip, I20190808A31.249.763.963.985.805.79
DRRXDurect Corp20190808A89.1367.5962.3970.315.22-2.70
DRSKAptus Define20190808ETF27.2822.8123.5721.11-0.761.71
DRVDirexion Dai20190808ETF30.6017.283.3610.6113.926.67
DRWWisdomTree G20190808ETF13.907.777.667.770.110.00
DSDrive Shack20190808A45.2330.176.6411.2123.5418.96
DSEDuff & Phelp20190808A53.3537.3222.9627.7314.369.58
DSGXDescartes Sy20190808A18.7715.549.218.976.346.58
DSIiShares MSCI20190808ETF4.442.902.302.020.590.87
DSKEDaseke, Inc.20190808A93.0757.9827.6027.4830.3830.50
DSLVVelocityShar20190808ETF12.65116.05113.50115.262.540.78
DSPGDSP Group In20190808A27.0811.306.084.815.216.49
DSSDocument Sec20190808A171.19143.62126.76127.5616.8616.06
DSSIDiamond S Sh20190808A39.5620.534.4010.8716.139.66
DSTLDistillate U20190808ETF18.3310.8310.8310.830.000.00
DSWLDeswell Indu20190808A223.88222.23222.23222.230.000.00
DSXDiana Shippi20190808A36.8422.195.597.5816.6014.61
DTDynatrace, I20190808A40.1717.028.5712.358.454.67
DTDWisdomTree U20190808ETF8.975.203.363.681.841.52
DTEDTE Energy C20190808A5.612.340.680.771.661.57
DTEADAVIDsTEA In20190808A128.39103.4772.4476.6631.0326.81
DTECALPS Disrupt20190808ETF18.6722.6926.5019.64-3.813.05
DTHWisdomTree I20190808ETF18.5812.1310.6410.621.491.50
DTILPrecision Bi20190808A143.3385.4654.9060.3330.5625.13
DTNWisdomTree U20190808ETF9.1923.1711.7011.7311.4711.43
DTODB Crude Oil20190808ETN238.38198.29190.60190.457.687.84
DTSSDatasea Inc.20190808A2338.901987.951947.241947.2440.7140.71
DTULiPath US Tre20190808ETF76.61
DTUSiPath US Tre20190808ETF263.89261.49261.49261.490.000.00
DTYLiPath US Tre20190808ETF14.8795.9395.9395.930.000.00
DUGProShares Ul20190808ETF8.9713.512.654.1710.869.34
DUKDuke Energy20190808A3.841.920.520.711.401.21
DURAVanEck Vecto20190808ETF13.0514.0414.9113.32-0.870.72
DUSADavis Select20190808ETF34.6415.9716.1916.19-0.22-0.22
DUSLDirexion Dai20190808ETF37.0419.629.7210.649.908.98
DUSTDirexion Dai20190808ETF14.7112.805.897.956.914.85
DVADaVita Inc.20190808A4.303.261.591.831.661.42
DVAXDynavax Tech20190808A42.8435.8315.575.5320.2730.32
DVDDover Motors20190808A92.62125.97124.21124.181.761.80
DVLUFirst Trust20190808ETF43.54150.98150.98150.980.000.00
DVNDevon Energy20190808A4.565.261.892.063.383.20
DVOLFirst Trust20190808ETF12.499.219.168.390.050.82
DVPDeep Value E20190808ETF16.728.027.058.080.98-0.06
DVYiShares Sele20190808ETF2.142.861.381.341.481.52
DVYAiShares Asia20190808ETF40.4252.0952.0952.090.000.00
DVYEiShares Emer20190808ETF12.856.836.006.250.830.57
DWASInvesco DWA20190808ETF16.9510.587.147.303.443.29
DWATArrow Invest20190808ETF116.5920.9817.6617.663.323.32
DWCRArrow DWA Co20190808ETF117.91
DWFISPDR Dorsey20190808ETF15.4010.219.809.800.410.41
DWLDDavis Select20190808ETF48.2022.6523.6924.61-1.04-1.96
DWMWisdomTree I20190808ETF15.228.107.727.740.390.37
DWMCAdvisorShare20190808ETF138.93
DWMFWisdomTree I20190808ETF12.138.23-1.930.8510.167.38
DWPPFirst Trust20190808ETF34.6936.6336.6236.630.010.00
DWSHAdvisorShare20190808ETF51.5522.9321.4023.041.53-0.11
DWSNDawson Geoph20190808A354.48338.94226.17226.63112.78112.32
DWXSPDR S&P Int20190808ETF13.138.965.527.343.441.62
DXDynex Capita20190808A13.588.863.154.525.724.34
DXCDXC Technolo20190808A4.863.562.202.241.361.32
DXCMDexCom, Inc.20190808A12.856.242.092.794.163.45
DXDProShares Ul20190808ETF3.703.440.621.242.822.20
DXGEWisdomTree G20190808ETF55.7537.7232.6132.615.115.11
DXJWisdomTree J20190808ETF2.165.762.572.203.203.57
DXJSWisdomTree J20190808ETF41.7327.295.0424.5822.252.71
DXLGDestination20190808A196.0297.8280.2881.7517.5416.07
DXPEDXP Enterpri20190808A96.5632.8412.9811.8919.8620.95
DXYNDixie Group20190808A701.73468.84418.70418.7050.1450.14
DYDycom Indust20190808A20.068.712.823.295.895.42
DYAIDyadic Inter20190808A193.9198.8785.0086.2013.8712.66
DYLSWisdomTree D20190808ETF15.4927.7114.772.1712.9325.54
DYNFBlackRock U.20190808ETF31.8111.009.899.891.111.11
DYNTDynatronics20190808A1914.761128.51864.17864.17264.34264.34
DZKDirexion Dai20190808ETF59.4927.8320.6721.017.166.82
DZSIDASAN Zhone20190808A109.5749.8824.9327.6824.9522.20
DZZDB Gold Doub20190808ETN40.7551.5355.0853.51-3.55-1.98
EAElectronic A20190808A3.412.712.112.090.600.62
EAFGrafTech Int20190808A10.2619.580.271.2019.3018.38
EAGGiShares ESG20190808ETF7.332.612.592.440.030.18
EARNELLINGTON RE20190808A17.709.963.424.856.545.12
EARSAuris Medica20190808A125.32117.1983.9386.7533.2530.44
EASGXtrackers MS20190808ETF29.41
EASIAmplify EASI20190808ETF21.3214.487.057.057.437.43
EASTEASTSIDE DIS20190808A233.57156.9878.9879.0878.0077.90
EATBrinker Inte20190808A9.625.191.261.903.933.29
EBEventbrite,20190808A27.8318.083.045.1815.0412.89
EBAYeBay Inc20190808A2.543.210.290.022.923.20
EBFEnnis, Inc.20190808A18.929.994.534.555.455.43
EBIXEbix Inc20190808A46.4131.5914.8019.2516.7912.33
EBIZGlobal X E-c20190808ETF32.3318.5118.5118.510.000.00
EBMTEagle Bancor20190808A181.0297.9265.7988.8432.139.08
EBNDSPDR Bloombe20190808ETF11.857.507.387.380.130.12
EBSEmergent Bio20190808A19.1911.604.374.507.237.10
EBSBMeridian Ban20190808A18.9024.812.582.9122.2321.90
EBTCEnterprise B20190808A194.5788.4166.6266.8821.8021.53
ECHiShares MSCI20190808ETF7.624.673.323.151.351.52
ECHOEcho Global20190808A21.3535.576.398.3929.1827.18
ECLEcolab, Inc.20190808A6.373.892.582.951.310.94
ECNSiShares MSCI20190808ETF16.2911.309.369.361.941.94
ECOLUS Ecology,20190808A32.8818.2712.9112.955.365.32
ECOMCHANNELADVIS20190808A104.3191.8841.7544.5050.1347.38
ECONColumbia Eme20190808ETF8.0953.3651.9552.711.410.66
ECORelectroCore,20190808A258.44135.48104.64102.4530.8433.03
ECOWPacer Emergi20190808ETF88.4961.5161.5161.510.000.00
ECPGEncore Capit20190808A34.1921.8513.5315.048.316.81
ECTECA Marcellu20190808A134.6286.891.021.0285.8785.87
EDConsolidated20190808A4.572.400.830.921.571.48
EDCDirexion Dai20190808ETF4.582.97-0.530.533.502.45
EDENiShares MSCI20190808ETF23.0311.687.0210.274.671.41
EDITEditas Medic20190808A17.8813.987.238.316.755.66
EDIVSPDR S&P Eme20190808ETF28.4816.6615.8216.190.840.47
EDNTEdison Natio20190808A575.82571.99571.99571.990.000.00
EDOGALPS Emergin20190808ETF36.6712.7311.0711.151.661.58
EDOWFirst Trust20190808ETF17.9610.2310.1710.280.06-0.05
EDRYEuroDry Ltd.20190808A1063.83535.61475.82530.7059.794.91
EDSAEdesa Biotec20190808A409.29360.40250.82251.10109.58109.30
EDUCEducational20190808A372.55165.01142.90142.9022.1222.12
EDVVanguard Wor20190808ETF9.234.975.224.38-0.260.59
EDZDirexion Dai20190808ETF3.702.67-0.050.582.732.10
EEEl Paso Elec20190808A4.662.601.941.920.660.68
EEFTEuronet Worl20190808A13.216.393.223.733.172.67
EEHELEMENTS Lin20190808ETN485.13
EELVInvesco S&P20190808ETF31.4012.239.8211.582.410.65
EEMiShares MSCI20190808ETF2.492.361.101.231.261.13
EEMAiShares MSCI20190808ETF16.8310.026.214.963.815.06
EEMDAAM S&P Emer20190808ETF113.3574.0174.0174.010.000.00
EEMOInvesco S&P20190808ETF78.5950.2768.3668.36-18.09-18.09
EEMSiShares MSCI20190808ETF36.3829.7128.8329.030.880.68
EEMViShares Edge20190808ETF2.171.451.001.010.450.44
EEMXSPDR MSCI Em20190808ETF29.3110.5010.5010.500.000.00
EESWisdomTree U20190808ETF9.615.935.545.650.390.28
EETProShares Ul20190808ETF51.5920.2116.7816.893.433.32
EEVProShares Tr20190808ETF4.143.022.322.970.700.08
EEXEmerald Hold20190808A24.1512.497.938.384.564.10
EFAiShares MSCI20190808ETF1.581.840.981.100.860.73
EFADProShares MS20190808ETF23.2824.2424.1924.250.04-0.01
EFASGlobal X MSC20190808ETF45.376.976.616.670.350.29
EFAViShares Edge20190808ETF1.471.340.670.820.670.52
EFAXSPDR MSCI EA20190808ETF11.912.052.052.050.000.00
EFCEllington Fi20190808A11.3611.143.363.747.797.40
EFGiShares MSCI20190808ETF11.979.118.738.760.370.35
EFNLiShares MSCI20190808ETF61.0728.8227.8827.880.940.94
EFOProShares Ul20190808ETF119.7372.4539.9739.9732.4732.47
EFOIEnergy Focus20190808A68.3671.6043.4045.1028.2026.50
EFSCEnterprise F20190808A37.6045.59-2.28-0.7447.8746.33
EFUProShares Tr20190808ETF102.0348.5548.5548.550.000.00
EFViShares MSCI20190808ETF2.271.670.961.120.500.54
EFXEquifax, Inc20190808A8.465.041.612.423.442.62
EFZProShares Tr20190808ETF8.025.094.034.151.060.94
EGANeGain Corpor20190808A43.9723.7611.3914.4112.379.36
EGBNEagle Bancor20190808A23.289.634.075.455.564.18
EGHT8x8, Inc. Co20190808A11.286.173.694.142.482.03
EGLEEagle Bulk S20190808A28.5326.675.916.6620.7620.01
EGOEldorado Gol20190808A12.7713.240.801.8312.4811.42
EGOVNIC Inc20190808A11.7139.9317.4432.2122.497.72
EGPEastGroup Pr20190808A12.135.200.820.924.384.28
EGPTVanEck Vecto20190808ETF122.4273.9171.8371.702.082.21
EGRXEagle Pharma20190808A89.9741.1116.5717.9024.5423.21
EGYVaalco Energ20190808A84.9876.3760.2445.1016.1731.27
EHCEncompass He20190808A8.793.340.130.983.212.35
EHTHeHealth, Inc20190808A27.7620.723.7310.2816.9910.44
EIDOiShares MSCI20190808ETF4.123.481.601.871.881.61
EIDXEidos Therap20190808A183.0575.9063.6668.1012.247.80
EIGEmployers Ho20190808A23.168.411.712.196.696.22
EIGIEndurance In20190808A43.7721.952.443.3219.5018.62
EIGREiger BioPha20190808A71.5560.4633.7233.9726.7426.48
EIRLiShares MSCI20190808ETF26.6827.669.979.0917.6918.56
EISiShares MSCI20190808ETF31.9019.3617.9318.891.430.47
EIXEdison Inter20190808A4.442.480.050.392.432.08
EJULInnovator MS20190808ETF39.2427.4924.3324.333.153.15
EKARIdeanomics N20190808ETF51.2861.9761.9761.970.000.00
EKSOEkso Bionics20190808A66.05102.9360.5354.8142.4048.12
ELThe Estee La20190808A6.003.300.001.253.292.05
ELANElanco Anima20190808A6.134.411.922.842.501.57
ELDWisdomTree E20190808ETF29.0011.9511.3911.660.560.29
ELFe.l.f. Beaut20190808A19.9113.784.268.709.525.08
ELGXEndologix In20190808A56.8226.3220.689.905.6416.46
ELLOEllomay Capi20190808A1413.831189.921082.711082.71107.21107.21
ELMDElectromed,20190808A288.18155.34147.97147.977.377.37
ELOXEloxx Pharma20190808A172.25388.8667.7670.57321.10318.29
ELSEquity Lifes20190808A11.815.342.022.753.322.58
ELSEElectro-Sens20190808A519.44311.41342.04342.04-30.63-30.63
ELTKEltek Ltd20190808A408.69241.74227.62241.2514.120.49
ELVTElevate Cred20190808A57.6644.3328.4329.8615.9014.47
ELYCallaway Gol20190808A7.384.591.31-1.873.286.46
EMAGVanEck Vecto20190808ETF197.62161.75161.75161.750.000.00
EMANeMagin Corpo20190808A337.77149.13131.78133.5317.3515.59
EMBiShares J.P.20190808ETF0.902.230.460.641.781.61
EMBHiShares Inte20190808ETF32.9731.0531.0531.050.000.00
EMCBWisdomTree E20190808ETF101.0938.4338.6838.66-0.26-0.24
EMCFEmclaire Fin20190808A759.75459.30451.13451.138.178.17
EMCGWisdomTree E20190808ETF49.2935.4735.6835.47-0.210.00
EMDVProShares MS20190808ETF59.7511.3411.3411.340.000.00
EMEEMCOR Group,20190808A9.434.752.313.032.441.73
EMFMGlobal X MSC20190808ETF9.5358.9639.9449.3319.029.63
EMGFiShares Edge20190808ETF21.7915.8518.4515.33-2.600.52
EMHYiShares J.P.20190808ETF10.374.354.684.60-0.33-0.25
EMIFiShares Emer20190808ETF56.8415.7815.5015.500.280.28
EMIHXtrackers Em20190808ETF45.3042.2446.1446.14-3.90-3.90
EMKREmcore Corp20190808A142.5280.6920.3638.9860.3341.70
EMLEastern Comp20190808A250.11145.26107.69106.8837.5738.38
EMLCVanEck Vecto20190808ETF2.952.452.011.910.430.53
EMLPFirst Trust20190808ETF4.723.883.133.450.750.43
EMMFWisdomTree E20190808ETF47.688.5712.1912.19-3.63-3.63
EMMSEmmis Commun20190808A194.0965.8754.6458.2111.237.66
EMNEastman Chem20190808A6.703.260.251.233.012.03
EMPEntergy Miss20190808A35.4418.4916.8617.171.631.32
EMQQEMQQ The Eme20190808ETF13.9710.376.249.534.130.84
EMREmerson Elec20190808A3.052.16-0.740.342.901.82
EMSGXtrackers MS20190808ETF35.94
EMSHProShares Sh20190808ETF49.8052.5438.4552.5414.090.00
EMTLSPDR DoubleL20190808ETF20.028.508.478.500.030.00
EMTYProShares De20190808ETF5.1325.5224.0124.011.511.51
EMXEMX Royalty20190808A77.01206.69146.61106.6160.07100.08
EMXCiShares MSCI20190808ETF47.7823.0322.8023.030.220.00
ENBEnbridge, In20190808A3.012.630.770.631.851.99
ENBLENABLE MIDST20190808A16.7144.9137.4638.117.566.89
ENDPEndo Interna20190808A40.2035.8411.7012.9324.1422.91
ENFRAlerian Ener20190808ETF47.9340.7644.8845.08-4.13-4.33
ENGENGlobal Cor20190808A231.96201.63167.93189.4933.7012.14
ENLCENLINK MIDST20190808A13.2531.5718.5325.4813.046.14
ENLVEnlivex Ther20190808A645.80217.1939.6195.46177.59121.73
ENOBEnochian Bio20190808A291.70114.44119.52119.52-5.09-5.09
ENORiShares MSCI20190808ETF33.0532.3126.7132.315.600.00
ENPHEnphase Ener20190808A7.827.722.232.475.495.25
ENREnergizer Ho20190808A8.636.342.233.534.122.81
ENSEnerSys, Inc20190808A27.9412.844.184.998.657.84
ENSGThe Ensign G20190808A16.9214.192.842.8011.3511.40
ENSVEnservco Cor20190808A108.99110.54107.97107.082.583.46
ENTGlobal Eagle20190808A206.64203.98227.33194.25-23.359.73
ENTAEnanta Pharm20190808A53.2126.2414.6715.9811.5710.26
ENTGEntegris Inc20190808A8.5910.05-0.520.9910.579.06
ENTRERShares Ent20190808ETF33.7415.136.495.558.649.59
ENTXEntera Bio L20190808A921.451348.271352.361387.10-4.09-38.82
ENVENVESTNET, I20190808A16.9912.547.149.945.412.60
ENVAEnova Intern20190808A17.327.88-1.31-0.689.198.56
ENZEnzo Biochem20190808A56.8240.6735.5033.155.177.52
ENZLiShares Trus20190808ETF28.5529.1626.9927.102.172.06
EOGEOG Resource20190808A5.206.476.445.290.031.18
EOLSEvolus, Inc.20190808A59.9433.4117.3320.1216.0813.28
EPAMEPAM SYSTEMS20190808A22.7310.734.176.336.554.40
EPAYBottomline T20190808A38.4211.388.349.193.052.20
EPCEdgewell Per20190808A9.386.451.511.524.944.93
EPDEnterprise P20190808A3.644.381.491.812.882.57
EPHEiShares MSCI20190808ETF9.2410.839.639.921.230.94
EPIWisdomTree I20190808ETF4.344.884.074.590.810.29
EPIXESSA Pharma20190808A623.14583.11459.19459.19123.92123.92
EPMEvolution Pe20190808A59.2532.4420.3321.9212.1110.52
EPOLiShares MSCI20190808ETF4.794.352.032.232.322.12
EPPiShares MSCI20190808ETF2.262.330.590.921.741.41
EPREPR Properti20190808A8.703.770.380.763.393.01
EPRFInnovator S&20190808ETF31.13180.21180.21180.210.000.00
EPRTEssential Pr20190808A35.8513.125.746.757.406.39
EPSWisdomTree U20190808ETF17.817.456.286.341.171.11
EPSNEpsilon Ener20190808A272.57138.0849.2849.2888.8088.80
EPUiShares MSCI20190808ETF10.547.842.963.854.934.05
EPVProShares Ul20190808ETF28.1438.8532.4232.656.426.20
EPZMEpizyme, Inc20190808A29.8013.731.330.7812.4012.96
EQEquillium, I20190808A862.66377.91267.58295.39110.3482.52
EQALInvesco Russ20190808ETF5.7212.0911.4211.230.670.87
EQBKEquity Bancs20190808A60.2728.0118.6719.039.348.98
EQCEquity Commo20190808A8.903.890.010.193.883.70
EQHEquitable Ho20190808A6.1410.206.106.194.124.03
EQIXEquinix, Inc20190808A10.564.701.131.883.502.64
EQLALPS Equal S20190808ETF8.816.565.646.320.930.24
EQMEQM Midstrea20190808A14.566.044.643.861.402.18
EQREquity Resid20190808A5.172.322.121.470.210.85
EQRRProShares Eq20190808ETF14.503.940.673.943.270.00
EQSEquus Total20190808A428.71184.33184.33184.330.000.00
EQTEQT CORP20190808A8.5617.721.242.2316.5215.52
EQWLInvesco S&P20190808ETF30.6441.419.069.0632.3532.35
ERAERA GROUP IN20190808A51.5318.046.687.8111.3610.23
ERFEnerplus Cor20190808A17.6515.328.068.967.266.34
ERIEldorado Res20190808A11.269.351.771.567.597.80
ERIEErie Indemni20190808A38.6317.132.955.1514.2311.94
ERIIEnergy Recov20190808A26.8621.183.714.1417.4717.04
ERMEquityCompas20190808ETF41.7825.0522.7822.782.272.27
EROSEROS INTERNA20190808A72.9559.2434.9338.9724.3120.27
ERSXERShares Non20190808ETF55.2866.3614.5055.9951.8610.38
ERUSiShares MSCI20190808ETF4.624.201.101.633.142.59
ERXDirexion Dai20190808ETF6.576.301.050.335.255.97
ERYDirexion Dai20190808ETF10.986.511.111.885.394.63
ESEversource E20190808A4.952.440.310.562.131.89
ESBKElmira Savin20190808A265.66122.0383.7585.7138.2836.32
ESCAEscalade Inc20190808A192.96129.60111.45112.1318.1517.47
ESEESCO Technol20190808A30.3217.1211.9611.605.165.52
ESEAEuroseas Ltd20190808A234.75345.36228.00228.00117.36117.36
ESGFlexShares T20190808ETF6.843.686.153.88-2.48-0.20
ESGDiShares Trus20190808ETF12.905.765.004.760.760.99
ESGEiShares, Inc20190808ETF18.5510.718.579.762.140.95
ESGGFlexShares S20190808ETF36.8127.9327.6527.930.280.00
ESGNColumbia Sus20190808ETF122.7650.2750.2750.270.000.00
ESGSColumbia Sus20190808ETF65.7151.5544.4844.667.076.89
ESGUiShares Trus20190808ETF6.403.842.943.120.900.72
ESGVVanguard ESG20190808ETF9.3511.978.668.793.313.17
ESIElement Solu20190808A12.0514.58-0.162.4114.7412.22
ESLTElbit System20190808A36.7219.5717.3917.272.172.30
ESMLiShares ESG20190808ETF20.4313.0011.9312.451.080.55
ESNTEssent Group20190808A10.935.381.792.183.603.21
ESPEspey Mfg. &20190808A412.18452.03451.23451.230.790.79
ESPOVanEck Vecto20190808ETF25.4417.3818.8917.85-1.51-0.47
ESPREsperion The20190808A31.7916.4510.5611.625.884.83
ESQEsquire Fina20190808A468.41153.27121.26120.5732.0132.70
ESRTEMPIRE STATE20190808A8.177.802.304.665.513.15
ESSEssex Proper20190808A13.396.042.442.573.613.47
ESSAESSA Bancorp20190808A76.5427.2815.0615.2212.2212.06
ESTAEstablishmen20190808A143.9849.1919.8127.4029.3821.79
ESTCElastic N.V.20190808A16.108.273.224.755.053.52
ESTEEarthstone E20190808A76.6235.5715.5914.6519.9820.92
ESXBCommunity Ba20190808A122.31116.2149.4736.7466.7479.46
ETEnergy Trans20190808A7.677.462.733.214.734.25
ETFCE*Trade Fina20190808A4.003.38-1.010.004.393.38
ETHEthan Allen20190808A12.307.471.442.006.035.47
ETHOETF Managers20190808ETF22.0351.7117.8345.8033.885.91
ETMEntercom Com20190808A28.8924.439.7213.5914.7010.84
ETNEaton Corpor20190808A4.372.650.080.532.572.12
ETONEton Pharmac20190808A145.62124.14100.18106.1823.9517.95
ETREntergy Corp20190808A5.342.440.660.791.771.64
ETRNEquitrans Mi20190808A11.266.620.992.375.624.25
ETSYEtsy, Inc.20190808A8.285.372.753.312.632.06
ETTXEntasis Ther20190808A318.97231.07201.12218.9129.9512.16
EUDGWisdomTree E20190808ETF54.3946.3046.3046.300.000.00
EUDVProShares MS20190808ETF18.8438.0019.9119.9218.0818.08
EUFNiShares MSCI20190808ETF6.066.210.731.035.485.19
EUMProShares Tr20190808ETF5.124.771.622.183.152.59
EUMFWisdomTree E20190808ETF80.655.7952.905.79-47.110.00
EUMViShares Edge20190808ETF17.5514.3015.0018.71-0.70-4.41
EURLDirexion Dai20190808ETF11.6311.209.979.891.231.31
EURNEURONAV NV20190808A15.7113.177.477.815.705.37
EURZXtrackers Eu20190808ETF117.2445.2440.5540.554.704.70
EUSAiShares MSCI20190808ETF7.374.581.954.322.630.26
EUSCWisdomTree E20190808ETF21.2211.1910.4810.230.710.96
EVEaton Vance20190808A8.505.260.921.154.354.12
EVAEnviva Partn20190808A34.4212.576.666.715.915.86
EVBGEverbridge,20190808A18.3713.181.992.4711.1910.71
EVBNEvans Bancor20190808A127.96100.9198.7899.842.131.06
EVCEntravision20190808A40.9831.8819.6020.3512.2811.53
EVEREverQuote, I20190808A61.1834.2125.3820.818.8313.41
EVFMEvofem Biosc20190808A181.53126.3999.3199.6427.0826.75
EVGNEVOGENE LTD.20190808A203.75287.44206.70206.7080.7380.73
EVHEvolent Heal20190808A17.9213.261.243.7212.029.52
EVIEVI Industri20190808A235.36119.8178.88102.4040.9217.41
EVKEver-Glory I20190808A754.72725.79725.79725.790.000.00
EVLOEvelo Biosci20190808A390.73290.67252.42261.5138.2529.16
EVOKEvoke Pharma20190808A121.17105.3154.7771.6950.5533.62
EVOLEvolving Sys20190808A320.10253.67141.53144.88112.14108.79
EVOPEVO Payments20190808A36.2815.729.2510.906.474.82
EVREvercore Inc20190808A14.996.613.543.883.072.73
EVRGEvergy, Inc.20190808A10.886.033.453.862.582.17
EVRIEveri Holdin20190808A15.038.131.382.246.755.88
EVSIEnvision Sol20190808A188.72131.41118.87119.0912.5412.32
EVTCEVERTEC, INC20190808A15.726.351.761.744.604.62
EVXVanEck Vecto20190808ETF29.7319.3916.0116.013.383.38
EWEdwards Life20190808A7.246.132.323.393.812.74
EWAiShares MSCI20190808ETF4.644.670.440.814.223.86
EWBCEast-West Ba20190808A11.029.284.745.464.553.84
EWCiShares MSCI20190808ETF3.554.312.782.791.531.53
EWCOInvesco Exch20190808ETF23.618.379.398.60-1.02-0.23
EWDiShares MSCI20190808ETF3.583.071.071.222.001.86
EWGiShares MSCI20190808ETF3.783.270.390.872.872.40
EWGSiShares MSCI20190808ETF38.9231.839.4710.3222.3621.52
EWHiShares MSCI20190808ETF4.263.481.191.462.282.01
EWIiShares MSCI20190808ETF3.783.270.491.072.772.20
EWJiShares MSCI20190808ETF1.852.521.141.191.391.33
EWJEiShares MSCI20190808ETF46.60
EWJViShares MSCI20190808ETF6.36
EWKiShares MSCI20190808ETF20.3312.7812.2812.280.500.50
EWLiShares MSCI20190808ETF2.693.991.632.742.361.25
EWMiShares MSCI20190808ETF4.322.950.811.112.141.84
EWMCInvesco S&P20190808ETF28.997.826.736.731.101.10
EWNiShares MSCI20190808ETF3.363.450.531.512.931.94
EWOiShares MSCI20190808ETF29.9814.0810.2610.933.823.15
EWPiShares MSCI20190808ETF3.663.130.200.412.932.72
EWQiShares MSCI20190808ETF3.423.070.820.932.252.14
EWREInvesco S&P20190808ETF15.873.201.632.151.581.05
EWSiShares MSCI20190808ETF4.323.341.601.721.741.61
EWSCInvesco S&P20190808ETF22.5614.3214.3114.310.000.00
EWTiShares MSCI20190808ETF2.912.420.981.201.441.22
EWUiShares MSCI20190808ETF3.302.980.450.652.522.33
EWUSiShares MSCI20190808ETF32.6724.2434.0829.16-9.84-4.92
EWVProShares Tr20190808ETF33.9726.5320.9223.935.612.59
EWWiShares MSCI20190808ETF2.592.190.100.412.091.78
EWXSPDR S&P Eme20190808ETF11.129.079.868.50-0.790.57
EWYiShares MSCI20190808ETF1.922.080.821.091.260.99
EWZiShares MSCI20190808ETF2.274.562.993.091.581.48
EWZSiShares MSCI20190808ETF38.5729.2026.0626.123.143.07
EXASExact Scienc20190808A9.305.931.001.434.934.49
EXCExelon Corpo20190808A2.312.020.740.881.281.14
EXELExelixis Inc20190808A5.454.120.220.423.903.71
EXFOEXFO INC.20190808A123.9937.2729.3930.687.886.59
EXIiShares Glob20190808ETF14.7415.0411.5211.313.533.73
EXKEndeavour Si20190808A38.7739.9414.4816.1625.4623.79
EXLSExlService H20190808A31.2018.957.1111.3011.847.65
EXPEagle Materi20190808A12.284.730.621.124.113.62
EXPDExpeditors I20190808A6.2414.423.445.0710.989.35
EXPEExpedia Grou20190808A4.352.831.712.111.110.72
EXPIeXp World Ho20190808A55.9740.3623.6827.3216.6813.04
EXPOExponent Inc20190808A16.8910.973.153.507.827.48
EXPRExpress, Inc20190808A48.3135.3417.5317.0817.8118.26
EXRExtra Space20190808A7.303.530.701.012.832.53
EXTNExterran Cor20190808A35.1316.00-1.910.5717.9115.44
EXTRExtreme Netw20190808A13.1514.43-0.301.2014.7313.23
EYENational Vis20190808A9.098.270.251.198.027.08
EYEGEyegate Phar20190808A212.73368.56341.35345.0927.2123.47
EYENEyenovia, In20190808A284.66209.66152.08147.7657.5861.90
EYESSecond Sight20190808A301.88252.29184.38195.4067.9156.89
EYLDCambria Emer20190808ETF359.31348.04345.68345.682.362.36
EYPTEyePoint Pha20190808A93.1492.1560.8865.2731.2626.88
EZAiShares MSCI20190808ETF8.674.982.192.542.792.43
EZJProShares Ul20190808ETF56.9571.5271.5271.520.000.00
EZMWisdomTree U20190808ETF6.874.483.443.591.050.89
EZPWEzcorp Inc20190808A25.0225.3828.1828.66-2.80-3.28
EZUiShare MSCI20190808ETF2.632.50-0.280.242.792.27
FFord Motor C20190808A10.478.253.183.515.054.72
FAARFirst Trust20190808ETF24.0519.2218.2320.490.99-1.27
FABFirst Trust20190808ETF30.2813.8511.3211.322.532.53
FADFirst Trust20190808ETF54.3829.5329.4529.450.070.07
FAFFirst Americ20190808A7.856.783.034.523.752.26
FALNiShares Fall20190808ETF29.2317.5413.1813.854.363.69
FAMIFarmmi, Inc.20190808A1590.59908.64921.81921.81-13.18-13.18
FANFirst Trust20190808ETF20.2237.3165.62-1.38-28.3238.68
FANGDiamondback20190808A9.1914.8627.9414.21-13.080.65
FARMFarmer Bros20190808A60.8432.0716.3718.6015.7013.47
FAROFaro Technol20190808A54.3531.3517.4519.0213.9012.33
FASDirexion Dai20190808ETF8.426.061.921.984.144.08
FASTFastenal Co20190808A3.986.216.335.61-0.120.60
FATFAT Brands I20190808A668.82299.69299.60299.600.090.09
FATEFate Therape20190808A21.9018.674.605.7614.0712.91
FAUSFirst Trust20190808ETF62.70
FAZDirexion Dai20190808ETF8.135.492.490.893.014.61
FBFacebook, In20190808A1.671.680.700.820.980.86
FBCFlagstar Ban20190808A18.7911.30-3.00-2.6614.3013.96
FBGXUBS AG FI En20190808ETN93.7254.7916.8313.1037.9641.69
FBHSFORTUNE BRAN20190808A5.592.51-0.210.122.722.39
FBIOFortress Bio20190808A96.6178.2636.5039.4841.7638.78
FBIZFirst Busine20190808A90.9646.9024.5224.8722.3722.03
FBKFB Financial20190808A37.4114.936.728.438.226.50
FBMFoundation B20190808A21.7213.943.974.529.979.42
FBMSFirst Bancsh20190808A53.0226.844.654.5422.1922.29
FBNCFirst Bancor20190808A41.2816.036.006.369.699.33
FBNDFidelity Tot20190808ETF3.431.921.311.500.610.43
FBPFirst BanCor20190808A10.548.433.803.954.634.47
FBTFirst Trust20190808ETF19.1710.846.656.994.193.85
FBZFirst Trust20190808ETF50.2443.6843.5743.310.110.37
FCFranklin Cov20190808A62.2238.2827.0124.2911.2613.99
FCAFirst Trust20190808ETF108.42104.65104.65104.650.000.00
FCALFirst Trust20190808ETF30.8515.1414.8414.840.300.30
FCANFirst Trust20190808ETF17.7313.0413.0413.040.000.00
FCAPFirst Capita20190808A209.3085.5185.5085.350.010.16
FCAUFIAT CHRYSLE20190808A7.605.900.781.165.114.71
FCBCFirst Commun20190808A90.9739.1515.7925.7623.3613.39
FCBPFirst Choice20190808A162.65180.79178.59177.032.193.75
FCCOFirst Commun20190808A233.47124.52113.11113.7811.4110.74
FCCY1st Constitu20190808A238.81283.09278.69278.614.414.48
FCEFFirst Trust20190808ETF48.7227.8829.2127.69-1.330.18
FCELFuelCell Ene20190808A29.5845.1030.3035.9914.809.11
FCFFirst Common20190808A9.889.260.431.168.828.12
FCFSFirstCash, I20190808A25.548.873.513.715.365.16
FCGFirst Trust20190808ETF9.389.23-1.71-0.7510.939.98
FCNFTI Consulti20190808A14.927.501.172.146.345.36
FCNCAFirst Citize20190808A71.7632.8018.1022.4514.4510.27
FCOMFidelity MSC20190808ETF9.445.093.713.321.391.77
FCORFidelity Cor20190808ETF5.985.663.893.881.771.78
FCPTFour Corners20190808A12.985.231.371.403.863.84
FCTRFirst Trust20190808ETF26.9211.4911.4911.490.000.00
FCVTFirst Trust20190808ETF24.4517.3617.3117.370.060.00
FCXFreeport-McM20190808A10.0512.317.017.595.304.73
FDBCFidelity D &20190808A344.53297.96252.48267.4045.4830.56
FDDFirst Trust20190808ETF8.417.675.656.162.041.53
FDEFFirst Defian20190808A40.0017.803.164.2214.6313.57
FDEMFidelity Tar20190808ETF140.3477.4877.4877.480.000.00
FDEVFidelity Tar20190808ETF75.3281.0389.7189.71-8.68-8.68
FDHYFidelity Hig20190808ETF21.18141.43142.70142.48-1.27-1.05
FDISFidelity MSC20190808ETF7.298.574.144.194.434.38
FDIVFirst Trust20190808ETF23.9335.1535.1035.100.050.05
FDLFirst Trust20190808ETF4.212.861.741.831.121.02
FDLOFidelity Low20190808ETF8.726.836.426.350.410.48
FDMFirst Trust20190808ETF13.676.085.515.550.570.53
FDMOFidelity Mom20190808ETF11.735.732.594.703.151.04
FDNFirst Trust20190808ETF3.533.342.722.690.620.66
FDNIFirst Trust20190808ETF73.2389.5777.1794.5312.41-4.96
FDPFresh Del Mo20190808A21.497.851.812.456.045.40
FDRRFidelity Div20190808ETF20.4315.9714.9615.001.010.97
FDSFactset Rese20190808A12.215.891.842.114.053.78
FDTFirst Trust20190808ETF15.4010.029.129.240.900.78
FDTSFirst Trust20190808ETF152.4058.7958.7958.790.000.00
FDUSFidus Invest20190808A35.6032.7617.7419.9015.0312.87
FDVVFidelity Hig20190808ETF13.0612.997.398.005.604.99
FDXFedEx Corpor20190808A5.903.730.041.653.702.08
FEFirstEnergy20190808A2.392.300.250.672.051.63
FEIMFrequency El20190808A349.40293.0756.9657.76236.11235.31
FELEFranklin Ele20190808A28.498.43-7.03-6.8115.4615.23
FEMFirst Trust20190808ETF10.567.256.336.860.920.40
FEMBFirst Trust20190808ETF23.9421.0918.9517.892.143.20
FEMSFirst Trust20190808ETF47.8645.8144.8144.931.000.88
FENCFennec Pharm20190808A442.77159.17122.62118.9336.5540.24
FENYFidelity MSC20190808ETF7.797.092.556.534.540.55
FEPFirst Trust20190808ETF16.866.836.947.86-0.11-1.04
FETFORUM ENERGY20190808A57.5244.6136.6633.807.9510.81
FEULCredit Suiss20190808ETN84.2045.6045.6045.600.000.00
FEUZFirst Trust20190808ETF101.2031.8131.8131.810.000.00
FEXFirst Trust20190808ETF4.273.671.621.502.052.17
FEYEFireEye, Inc20190808A7.856.75-2.07-2.908.839.65
FEZSPDR EURO ST20190808ETF2.732.62-1.26-0.683.873.30
FFFuture Fuel20190808A28.4218.69-3.371.0522.0617.73
FFBCFirst Financ20190808A14.1012.80-0.40-0.0113.2112.81
FFBWFFBW, Inc. C20190808A152.86117.76117.76117.760.000.00
FFEUBarclays ETN20190808ETN90.01158.8148.4348.96110.38109.85
FFGFBL Financia20190808A68.6734.9326.2426.858.698.08
FFHGFormula Foli20190808ETF20.868.728.387.280.341.45
FFHLFuwei Films20190808A697.26660.48653.52654.296.966.19
FFICFlushing Fin20190808A29.7814.654.465.5010.199.15
FFINFirst Financ20190808A18.3912.50-1.50-1.1714.0013.68
FFIUUVA Unconstr20190808ETF48.48
FFIVF5 Networks20190808A8.018.810.124.098.704.73
FFNWFirst Financ20190808A141.8851.5544.9344.566.626.99
FFRFirst Trust20190808ETF47.5518.5418.5418.540.000.00
FFSGFormulaFolio20190808ETF42.8420.0718.8519.461.220.61
FFTGFormulaFolio20190808ETF44.6428.7234.2831.97-5.56-3.25
FFTIFormulaFolio20190808ETF20.3310.4410.4110.400.040.05
FFTYInnovator IB20190808ETF7.104.822.874.241.960.58
FFWMFirst Founda20190808A23.8921.852.833.7719.0218.07
FGFGL Holdings20190808A20.2445.9917.8818.7328.1227.26
FGBIFIRST GUARAN20190808A444.39238.96154.26195.3584.7043.61
FGDFirst Trust20190808ETF11.257.017.837.40-0.83-0.39
FGENFibroGen, In20190808A24.0616.30-0.12-3.8016.4220.10
FGMFirst Trust20190808ETF35.4423.3713.1412.1210.2311.25
FHBFirst Hawaii20190808A8.905.401.521.833.883.57
FHKFirst Trust20190808ETF189.78199.67199.67199.670.000.00
FHLCFidelity MSC20190808ETF5.7017.880.770.9817.1016.90
FHNFirst Horizo20190808A6.315.121.311.803.803.31
FIFRANKS INTER20190808A20.9813.977.017.896.966.09
FIBKFirst Inters20190808A24.8215.42-0.040.6015.4614.82
FIBRiShares Edge20190808ETF8.293.21-0.27-0.743.483.95
FICOFair Isaac C20190808A20.547.592.132.585.455.07
FIDFirst Trust20190808ETF40.5636.2736.2736.270.000.00
FIDIFidelity Int20190808ETF41.2387.4986.5286.520.970.97
FIDUFidelity MSC20190808ETF6.577.965.325.532.642.43
FIHDUBS AG FI En20190808ETN54.7527.3128.6228.71-1.31-1.40
FILLiShares MSCI20190808ETF40.9450.3650.3650.360.000.00
FINXGlobal X Fun20190808ETF21.3513.999.2012.014.791.97
FISFidelity Nat20190808A2.272.271.680.930.591.34
FISIFinancial In20190808A46.5319.139.109.6110.039.52
FISRSPDR SSGA Fi20190808ETF18.6112.1011.7112.500.40-0.40
FISVFiserv Inc20190808A2.551.441.041.610.40-0.17
FITFitbit, Inc.20190808A30.6823.538.788.6714.7514.86
FITBFifth Third20190808A3.845.021.362.423.672.61
FITESPDR S&P Ken20190808ETF20.09289.99155.76154.87134.24135.12
FIVAFidelity Int20190808ETF658.42
FIVEFive Below,20190808A11.785.861.021.964.843.90
FIVGDefiance Nex20190808ETF10.128.308.288.240.030.06
FIVNFIVE9, INC.20190808A14.079.705.085.244.624.46
FIWFirst Trust20190808ETF9.235.433.754.171.691.26
FIXComfort Syst20190808A15.206.312.442.983.873.33
FIXDFirst Trust20190808ETF6.112.282.182.190.110.09
FIXXHomology Med20190808A52.3820.8612.3714.738.496.14
FIYYBarclays ETN20190808ETN46.7330.9322.4923.128.447.82
FIZZNational Bev20190808A18.888.723.123.935.604.79
FJPFirst Trust20190808ETF55.1629.2829.1529.190.130.09
FKOFirst Trust20190808ETF93.56157.4843.8743.87113.61113.61
FKUFirst Trust20190808ETF64.3944.86-29.42-16.5674.2861.42
FLFoot Locker,20190808A5.223.610.961.092.652.52
FLAGFLAG-Forensi20190808ETF37.4125.8125.8125.810.000.00
FLATiPath US Tre20190808ETF126.0089.6889.6889.680.000.00
FLAUFranklin FTS20190808ETF27.67148.91148.91148.910.000.00
FLAXFranklin FTS20190808ETF24.7949.7814.9679.6434.83-29.86
FLBLFranklin Lib20190808ETF29.7330.6628.6730.661.990.00
FLBRFranklin FTS20190808ETF39.8628.0613.3226.1714.741.89
FLCAFranklin FTS20190808ETF158.0960.5960.5960.590.000.00
FLCHFranklin FTS20190808ETF25.6120.5015.3119.605.190.90
FLCOFranklin Lib20190808ETF25.6220.5619.4519.451.101.10
FLDMFluidigm Cor20190808A22.7723.268.146.9815.1216.28
FLDRFidelity Low20190808ETF2.853.983.523.690.460.29
FLEEFranklin FTS20190808ETF10.595.926.005.92-0.080.00
FLEHFranklin FTS20190808ETF30.8027.335.765.7621.5721.57
FLEUBarclays ETN20190808ETN120.5476.2676.2676.260.000.00
FLEXFlex Ltd. Or20190808A9.6011.560.030.1711.5511.41
FLFRFranklin FTS20190808ETF8.938.228.228.220.000.00
FLGBFranklin FTS20190808ETF21.784.924.474.960.45-0.04
FLGECredit Suiss20190808ETN49.2423.5123.4123.200.100.32
FLGRFranklin FTS20190808ETF12.7910.4710.5410.47-0.070.00
FLGTFulgent Gene20190808A405.82221.33150.86166.7470.4754.59
FLHKFranklin FTS20190808ETF26.8924.8925.2124.89-0.320.00
FLHYFranklin Lib20190808ETF31.938.124.824.823.303.30
FLIAFranklin Lib20190808ETF29.0257.8461.7061.70-3.86-3.86
FLICFirst of Lon20190808A33.7821.669.788.5411.8713.11
FLINFranklin FTS20190808ETF65.3234.0634.0634.060.000.00
FLIRFlir Systems20190808A6.354.110.331.503.782.62
FLIYFranklin FTS20190808ETF13.0512.1314.2113.87-2.08-1.74
FLJHFranklin FTS20190808ETF64.1160.6260.6260.620.000.00
FLJPFranklin FTS20190808ETF22.5529.6721.6529.608.020.07
FLKRFranklin FTS20190808ETF69.5433.3732.2332.231.141.14
FLLFull House R20190808A271.08145.93136.78135.909.1610.03
FLLAFranklin FTS20190808ETF102.4655.1355.1355.130.000.00
FLLVFranklin Lib20190808ETF10.298.818.648.700.170.11
FLMFirst Trust20190808ETF349.3973.2273.4973.49-0.27-0.27
FLMBFranklin Lib20190808ETF28.9847.67345.59345.59-297.92-297.92
FLMIFranklin Lib20190808ETF19.346.226.226.220.000.00
FLMNFalcon Miner20190808A87.5839.9223.2526.4116.6613.50
FLMXFranklin FTS20190808ETF23.9511.8011.5311.800.270.00
FLNFirst Trust20190808ETF125.4380.3280.3280.320.000.00
FLNGFLEX LNG Ltd20190808A157.40111.42114.5693.62-3.1517.79
FLNTFluent, Inc.20190808A50.1434.789.7513.2525.0421.53
FLOFlowers Food20190808A12.916.06-0.441.946.514.12
FLOTiShares Floa20190808ETF1.971.171.081.080.090.09
FLOWSPX FLOW, In20190808A19.238.331.371.676.956.67
FLQDFranklin Lib20190808ETF21.5713.5113.5113.510.000.00
FLQEFranklin Lib20190808ETF36.3819.4419.4419.440.000.00
FLQHFranklin Lib20190808ETF33.18152.83152.83148.790.004.04
FLQLFranklin Lib20190808ETF10.446.196.655.75-0.460.43
FLQMFranklin Lib20190808ETF20.6744.7141.5044.713.200.00
FLQSFranklin Lib20190808ETF18.4136.1636.1636.160.000.00
FLRFluor Corpor20190808A6.745.07-0.120.465.194.61
FLRNSPDR Bloombe20190808ETF3.621.431.221.220.200.20
FLRTPacific Glob20190808ETF109.9563.9363.9363.930.000.00
FLRUFranklin FTS20190808ETF40.7219.6819.6819.680.000.00
FLSFlowserve Co20190808A6.785.331.731.573.623.78
FLSAFranklin FTS20190808ETF80.7515.1315.1315.130.000.00
FLSWFranklin FTS20190808ETF65.7454.7554.7554.750.000.00
FLTFleetCor Tec20190808A7.466.282.333.323.952.97
FLTBFidelity Lim20190808ETF3.912.382.382.380.000.00
FLTRVanEck Vecto20190808ETF5.283.443.433.440.010.00
FLTWFranklin FTS20190808ETF94.6933.8133.8133.810.000.00
FLWS1-800-FLOWER20190808A19.9511.282.163.149.128.14
FLXNFlexion Ther20190808A24.1925.590.424.7425.1820.86
FLXSFlexsteel In20190808A146.1176.1968.5971.597.604.60
FLZAFranklin FTS20190808ETF29.0617.5817.5817.580.000.00
FMiShares MSCI20190808ETF27.5620.2415.1914.855.055.39
FMAOFarmers & Me20190808A143.1773.1258.4461.7914.6811.32
FMATFidelity MSC20190808ETF8.757.817.687.630.130.18
FMBFirst Trust20190808ETF8.083.283.223.200.060.09
FMBHFirst Mid Ba20190808A93.8441.0632.7835.608.996.17
FMBIFirst Midwes20190808A10.2913.753.5812.2210.171.53
FMCFMC Corporat20190808A5.573.240.931.522.311.72
FMCIForum Merger20190808A59.35
FMFFirst Trust20190808ETF63.0545.9747.1547.15-1.18-1.18
FMHIFirst Trust20190808ETF25.6460.7843.3130.9517.4629.83
FMKFirst Trust20190808ETF41.9734.1034.1034.100.000.00
FMNBFarmers Nati20190808A60.7437.6918.1718.0119.5219.68
FNFabrinet20190808A17.3516.176.149.6310.036.54
FNBF.N.B. Corp20190808A9.4914.378.279.136.135.28
FNCBFNCB Bancorp20190808A155.2792.5070.9777.2921.5315.22
FNCLFidelity MSC20190808ETF3.689.32-0.430.249.759.07
FNDFloor & Deco20190808A8.1815.4810.9412.124.543.36
FNDASchwab Funda20190808ETF3.854.162.643.581.530.59
FNDBSchwab Funda20190808ETF12.969.838.229.371.610.46
FNDCSchwab Funda20190808ETF11.827.125.505.871.621.26
FNDESchwab Funda20190808ETF5.824.662.923.281.741.38
FNDFSchwab Funda20190808ETF6.022.031.721.630.310.40
FNDXSchwab Funda20190808ETF3.833.403.762.91-0.370.49
FNFFidelity Nat20190808A4.956.584.624.741.981.85
FNGDMicroSectors20190808ETN14.2311.017.667.713.363.31
FNGOMicroSectors20190808ETN20.6018.056.365.5011.6912.55
FNGUMicroSectors20190808ETN14.5711.626.728.584.913.04
FNGZMicroSectors20190808ETN17.6111.185.177.576.023.61
FNHCFedNat Holdi20190808A106.5854.7032.9632.9121.7421.79
FNIFirst Trust20190808ETF9.7912.5710.8512.421.720.15
FNJNFinjan Holdi20190808A81.7361.4031.6732.8129.7328.58
FNKFirst Trust20190808ETF46.1020.7319.8720.600.860.13
FNKOFunko, Inc.20190808A15.109.963.643.506.326.45
FNLCFirst Bancor20190808A163.7586.1466.7680.5319.385.61
FNVFranco-Nevad20190808A8.394.340.951.643.392.70
FNWBFirst Northw20190808A102.2651.3128.6436.1922.6715.11
FNXFirst Trust20190808ETF10.6326.0925.2125.810.870.28
FNYFirst Trust20190808ETF46.7020.3318.8518.721.481.61
FOCSFocus Financ20190808A92.44165.09143.82190.2921.28-25.20
FOEFerro Corpor20190808A17.4419.714.995.9514.8413.81
FOLDAmicus Thera20190808A15.3112.581.58-0.7611.0013.34
FONRFonar Corpor20190808A94.1548.4927.6927.1920.8021.30
FORForestar Gro20190808A142.5967.6351.6449.8816.0017.75
FORDForward Indu20190808A413.84348.82345.33345.333.493.49
FORKFuling Globa20190808A831.88715.07654.63654.6360.4460.44
FORMFormFactor I20190808A19.739.435.215.364.224.07
FOSLFossil Group20190808A23.0429.4915.1716.1814.3113.31
FOVLiShares Focu20190808ETF17.94
FOXFox Corporat20190808A6.495.082.082.183.002.91
FOXAFox Corporat20190808A4.035.260.191.865.073.40
FOXFFox Factory20190808A37.5112.154.625.247.526.90
FPAFirst Trust20190808ETF144.6365.4865.4865.480.000.00
FPACFar Point Ac20190808A155.64134.57134.57134.570.000.00
FPAYFlexShopper,20190808A216.78140.55122.30124.7818.2615.77
FPEFirst Trust20190808ETF5.196.826.626.640.200.19
FPEIFirst Trust20190808ETF28.7624.8824.8824.880.000.00
FPHFive Point H20190808A79.8843.8932.1934.1011.699.79
FPIFarmland Par20190808A42.9324.646.999.8617.6614.78
FPRXFive Prime T20190808A67.41216.30148.06148.4768.2467.83
FPXFirst Trust20190808ETF4.753.092.042.711.050.38
FPXEFirst Trust20190808ETF14.74
FPXIFirst Trust20190808ETF75.2833.116.116.1126.9926.99
FQALFidelity Qua20190808ETF6.944.372.383.611.980.75
FRFirst Indust20190808A7.093.760.911.022.852.74
FRAFFranklin Fin20190808A272.25111.28110.67110.670.610.61
FRAKVanEck Vecto20190808ETF39.8235.4735.4735.470.000.00
FRANFrancesca''s20190808A169.75504.3790.0688.54414.31415.83
FRBAFirst Bank20190808A98.5092.6550.7755.3541.8837.30
FRBKRepublic Fir20190808A45.4527.209.6510.5417.5516.66
FRCFirst Republ20190808A6.443.370.350.723.022.65
FRDFriedman Ind20190808A119.3860.1259.0459.291.080.83
FRDMFreedom 10020190808ETF33.9213.2813.2813.280.000.00
FRELFidelity MSC20190808ETF5.395.102.833.792.271.31
FRGIFiesta Resta20190808A41.8533.1848.3016.98-15.1216.20
FRIFirst Trust20190808ETF6.307.002.656.364.350.64
FRLGLarge Cap Gr20190808ETN65.4654.2351.9651.962.282.28
FRMEFirst Mercha20190808A19.8021.463.138.4018.3313.06
FROFrontline Lt20190808A14.2112.950.150.5012.7912.45
FRPHFRP Holdings20190808A147.7945.0337.0836.907.958.13
FRPTFreshpet, In20190808A20.0516.334.604.4411.7411.89
FRTFederal Real20190808A11.655.101.711.753.393.35
FRTAForterra, In20190808A61.5260.9622.2728.9238.6932.04
FSBFranklin Fin20190808A45.6022.247.888.1014.3614.14
FSBCFSB Bancorp,20190808A363.28
FSBWFS Bancorp,20190808A196.0969.6846.9346.9222.7422.75
FSCTForeScout Te20190808A28.9119.0212.4613.136.555.89
FSEAFirst Seacoa20190808A148.7338.2338.2338.230.000.00
FSFGFirst Saving20190808A159.30100.8096.5497.104.263.70
FSIFlexible Sol20190808A95.00260.10-40.74-38.42300.84298.52
FSKFS KKR Capit20190808A19.3717.6111.5714.006.043.61
FSLRFirst Solar,20190808A8.366.671.493.335.193.34
FSLYFastly, Inc.20190808A22.6015.579.8510.155.745.42
FSMFORTUNA Silv20190808A23.5624.132.764.0021.3720.09
FSMBFirst Trust20190808ETF30.5812.6512.6512.650.000.00
FSMDFidelity Sma20190808ETF21.086.6412.0912.09-5.44-5.45
FSPFranklin Str20190808A16.6430.69-3.79-3.1534.4833.84
FSSFederal Sign20190808A12.295.691.892.173.803.56
FSTAFidelity MSC20190808ETF4.7517.0613.1315.143.931.92
FSTRFoster (Lb)20190808A67.4343.2610.5113.4432.7529.81
FSVFirstService20190808A42.2121.0315.8916.715.144.32
FSZFirst Trust20190808ETF26.8320.5819.9714.880.615.70
FTAFirst Trust20190808ETF3.773.251.540.821.712.44
FTACFinTech Acqu20190808A12.9110.9513.7213.72-2.77-2.77
FTAGFirst Trust20190808ETF39.7314.7011.0114.703.700.00
FTAIFortress Tra20190808A26.5718.9314.3514.324.584.61
FTCFirst Trust20190808ETF10.3115.7414.1514.161.601.58
FTCHFarfetch Lim20190808A13.136.831.151.755.685.08
FTCSFirst Trust20190808ETF2.913.593.232.860.370.74
FTDRfrontdoor, i20190808A34.9316.8210.4711.176.355.66
FTECFidelity MSC20190808ETF2.315.722.012.253.713.48
FTEKFuel Tech, I20190808A187.47170.02103.81103.8166.2166.21
FTFTFuture FinTe20190808A439.00348.24322.42332.1825.8216.06
FTGCFirst Trust20190808ETF26.4812.3012.2612.320.04-0.02
FTHIFirst Trust20190808ETF32.6556.9363.0757.03-6.14-0.10
FTITechnipFMC p20190808A4.153.660.420.653.243.01
FTKFlotek Indus20190808A55.3250.4527.2526.0423.2724.48
FTLBFirst Trust20190808ETF46.1535.9527.9827.567.978.39
FTLSFirst Trust20190808ETF10.734.534.344.480.190.06
FTNTFortinet, In20190808A5.352.871.150.891.721.98
FTRFrontier Com20190808A29.1347.6535.4332.4912.2915.16
FTRIFirst Trust20190808ETF156.7183.1383.1383.130.000.00
FTSFortis Inc.20190808A2.782.410.420.632.001.79
FTSDFranklin Lib20190808ETF8.396.166.166.160.000.00
FTSIFTS Internat20190808A43.2721.277.598.8013.6812.50
FTSLFirst Trust20190808ETF4.585.494.784.800.720.69
FTSMFirst Trust20190808ETF1.661.231.081.110.150.12
FTVFortive Corp20190808A5.232.11-0.95-0.213.062.32
FTXDFirst Trust20190808ETF55.1028.5429.0728.54-0.540.00
FTXGFirst Trust20190808ETF46.3839.2439.2439.240.000.00
FTXHFirst Trust20190808ETF74.577.557.557.550.000.00
FTXLFirst Trust20190808ETF54.7249.4745.4246.054.053.43
FTXNFirst Trust20190808ETF51.1644.3644.1644.160.200.20
FTXOFirst Trust20190808ETF10.465.434.054.311.381.12
FTXRFirst Trust20190808ETF15.8054.2146.9954.217.220.00
FUDE-TRACS UBS20190808ETN229.68205.90205.90205.900.000.00
FUEAB Svensk Ek20190808ETN1254.13745.80780.14780.14-34.34-34.34
FULH.B. Fuller20190808A18.256.713.523.813.192.91
FULCFulcrum Ther20190808A423.06185.27108.43131.8676.8453.40
FULTFulton Finan20190808A7.396.171.662.104.514.07
FUMBFirst Trust20190808ETF10.404.974.974.970.000.00
FUNCedar Fair,20190808A19.1324.4322.2322.552.201.88
FUNCFirst United20190808A84.5257.7612.4211.9745.3445.79
FUNDSprott Focus20190808A77.9535.1835.2735.27-0.09-0.09
FUSBFirst US Ban20190808A299.45139.60166.81123.25-27.2216.34
FUTProShares Ma20190808ETF24.0145.96120.96120.96-75.00-75.00
FUTYFidelity MSC20190808ETF5.316.333.025.723.310.61
FUVArcimoto, In20190808A254.58132.7820.5023.86112.28108.92
FVFirst Trust20190808ETF13.729.388.278.821.110.56
FVALFidelity Val20190808ETF12.217.352.983.444.373.91
FVCFirst Trust20190808ETF11.6812.9619.6314.81-6.67-1.85
FVCBFVCBankcorp,20190808A166.7793.2689.6989.933.573.33
FVDFirst Trust20190808ETF3.182.691.912.070.790.62
FVEFive Star Se20190808A194.50164.93128.35129.5936.5835.34
FVLFirst TrustV20190808ETF24.2718.8516.5616.562.292.29
FVRRFiverr Inter20190808A59.2849.6936.6035.5013.1014.19
FWDBAdvisorShare20190808ETF99.9837.3837.3837.380.000.00
FWONALiberty Medi20190808A44.9217.801.235.6216.5612.17
FWONKLiberty Medi20190808A25.748.81-1.961.0310.777.78
FWRDForward Air20190808A22.7912.496.657.075.845.42
FXDFirst Trust20190808ETF5.735.681.975.363.710.32
FXGFirst Trust20190808ETF7.574.983.403.981.581.00
FXHFirst Trust20190808ETF9.654.121.081.773.042.35
FXIiShares Chin20190808ETF2.562.100.711.031.391.07
FXLFirst Trust20190808ETF5.363.042.293.000.760.04
FXNFirst Trust20190808ETF12.8714.3810.519.773.864.61
FXNCFIRST NATL C20190808A1069.01
FXOFirst Trust20190808ETF6.414.774.034.370.750.41
FXPProShares Ul20190808ETF2.913.300.310.702.992.61
FXRFirst Trust20190808ETF5.967.235.835.841.401.38
FXUFirst Trust20190808ETF5.555.545.145.110.400.43
FXZFirst Trust20190808ETF8.7113.497.758.515.754.98
FYCFirst Trust20190808ETF14.6913.3310.2311.273.102.05
FYLDCambria Fore20190808ETF71.06123.77123.50123.500.270.27
FYTFirst Trust20190808ETF52.3225.1921.0621.064.144.14
FYXFirst Trust20190808ETF8.856.586.186.220.400.36
GGENPACT LIMI20190808A10.525.932.383.173.562.76
GAACambria Glob20190808ETF27.6111.9110.9911.100.920.81
GABCGerman Ameri20190808A39.8817.855.122.6612.7415.19
GAIAGaia, Inc. C20190808A56.7839.873.667.5436.2132.33
GAINGladstone In20190808A18.2112.526.217.106.315.42
GALSPDR SSgA Gl20190808ETF36.1622.5523.5923.59-1.04-1.04
GALTGalectin The20190808A41.7442.815.0710.6037.7432.21
GAMRETFMG Video20190808ETF49.5024.8418.9218.945.925.90
GARSGarrison Cap20190808A39.4925.8114.0514.0511.7611.76
GASSStealthGas,20190808A144.4785.43-4.06-0.7589.5086.18
GATXGATX Corpora20190808A21.586.56-0.66-0.147.216.70
GAZiPath Series20190808ETN443.31224.97-386.96-186.47611.93411.44
GBCIGlacier Banc20190808A13.635.472.244.773.230.71
GBDCGolub Capita20190808A29.6011.099.528.191.562.90
GBFiShares Gove20190808ETF14.916.584.474.472.112.11
GBILGoldman Sach20190808ETF1.330.950.970.97-0.01-0.01
GBLGAMCO Invest20190808A196.83124.5366.1472.4958.3952.04
GBLIGlobal Indem20190808A213.9493.4378.4674.7014.9718.74
GBRNew Concept20190808A483.18417.70417.70417.700.000.00
GBTGlobal Blood20190808A24.6813.204.385.858.817.35
GBUYGoldman Sach20190808ETF12.7411.979.2011.842.770.13
GBXThe Greenbri20190808A17.188.635.945.672.692.96
GCAPGain Capital20190808A38.4725.8210.4910.8315.3314.99
GCBCGreene Count20190808A98.7646.7553.0952.43-6.33-5.68
GCEClaymore/Rob20190808ETN745.21444.67444.67444.670.000.00
GCIGannett Co.,20190808A10.8211.368.228.883.142.49
GCOGenesco Inc.20190808A24.2410.100.871.619.228.49
GCOWPacer Global20190808ETF35.9123.5017.8517.825.655.67
GCPGCP Applied20190808A11.517.213.133.274.083.95
GDGeneral Dyna20190808A5.304.053.322.550.731.50
GDATGoldman Sach20190808ETF13.056.9619.1119.11-12.15-12.15
GDDYGoDaddy Inc20190808A5.267.325.895.861.431.47
GDENGolden Enter20190808A42.4320.630.581.6020.0619.03
GDMAGadsden Dyna20190808ETF39.81
GDNAGoldman Sach20190808ETF13.0911.6910.459.591.242.09
GDOTGreen Dot Co20190808A24.2420.18-9.655.5929.8414.60
GDPGoodrich Pet20190808A408.78218.10157.87165.1560.2352.95
GDXVanEck Vecto20190808ETF3.393.360.731.202.632.16
GDXJVanEck Vecto20190808ETF2.452.410.480.471.931.94
GEGeneral Elec20190808A10.618.272.593.055.675.21
GECGreat Elm Ca20190808A626.11389.55339.08349.6950.4639.86
GECCGreat Elm Ca20190808A86.93101.7389.4181.8612.3119.87
GEFGreif, Inc.20190808A21.777.332.222.025.115.31
GEFBGreif, Inc.20190808A85.0056.5957.0454.79-0.451.80
GELGenesis Ener20190808A16.0214.0311.9115.252.12-1.22
GEMGoldman Sach20190808ETF11.898.667.386.421.282.23
GENGenesis Heal20190808A120.2051.9239.8140.8112.1111.10
GENCGencor Indus20190808A140.85132.2881.9482.0050.3350.28
GENYPrincipal Mi20190808ETF23.2919.0725.5140.53-6.44-21.46
GEOThe GEO Grou20190808A9.396.801.091.175.705.62
GEOSGeospace Tec20190808A84.9836.1911.3711.5924.8324.61
GERNGeron Corp20190808A80.8071.0936.4035.3234.6935.75
GESGuess?, Inc.20190808A7.506.10-0.331.106.435.00
GEVOGevo, Inc.20190808A111.14108.6340.4347.0968.2061.54
GFEDGuaranty Fed20190808A148.63105.43105.43105.430.000.00
GFFGriffon Corp20190808A20.348.823.764.945.063.90
GFINGoldman Sach20190808ETF12.435.142.964.772.180.36
GFNGeneral Fina20190808A261.4891.9873.3374.5018.6517.48
GGGGraco Inc20190808A7.444.571.212.323.362.25
GHGuardant Hea20190808A22.6613.643.324.7410.318.90
GHLGreenhill &20190808A22.7817.231.143.9116.0913.33
GHMGraham Corpo20190808A178.93134.90129.78127.295.127.61
GHSIGuardion Hea20190808A196.12180.45126.04124.1354.4156.33
GHYBGoldman Sach20190808ETF16.756.32-0.98-0.987.307.30
GHYGiShares US &20190808ETF18.845.485.944.55-0.460.93
GIBCGI Inc.20190808A7.814.710.921.253.793.46
GIFIGulf Island20190808A91.0331.3724.2223.757.157.62
GIGBGoldman Sach20190808ETF8.937.086.696.410.390.67
GIGESoFi Gig Eco20190808ETF65.5637.4437.4437.440.000.00
GIGMGigaMedia Lt20190808A174.5647.8432.7347.8415.100.00
GIISPDR S&P Glo20190808ETF11.486.857.036.75-0.190.09
GIIIG-Iii Appare20190808A13.3410.681.616.229.084.48
GILGildan Activ20190808A5.513.601.351.312.252.29
GILDGilead Scien20190808A2.533.46-0.34-0.373.803.83
GILTGilat Satell20190808A65.4936.9732.8932.434.084.54
GISGeneral Mill20190808A2.372.040.250.401.781.64
GIXGigCapital2,20190808A32.6211.03-3.41-3.4114.4414.44
GKOSGlaukos Corp20190808A25.1515.7111.7613.323.952.40
GLADGladstone Ca20190808A15.1523.938.5213.9815.419.96
GLBSGlobus Marit20190808A183.76162.65114.63123.5848.0239.07
GLBYWisdomTree Y20190808ETF49.8650.8450.8450.840.000.00
GLBZGlen Burnie20190808A429.81359.71359.71359.710.000.00
GLDDGreat Lakes20190808A12.8520.250.801.6019.4518.64
GLDICredit Suiss20190808ETF62.2168.8442.4042.4426.4426.40
GLGTD Holdings,20190808A481.90374.39246.33245.90128.05128.48
GLIBAGCI Liberty,20190808A18.2511.708.258.913.452.79
GLMDGalmed Pharm20190808A220.57121.95116.75115.055.206.90
GLNGGolar LNG Lt20190808A11.9211.170.511.3210.669.85
GLOBGLOBANT S.A.20190808A25.6611.976.447.525.544.45
GLOGGASLOG LTD20190808A18.0917.963.874.1214.0913.84
GLOPGASLOG PARTN20190808A20.4013.327.007.776.325.56
GLPGlobal Partn20190808A53.4422.0510.2412.1311.819.92
GLPIGaming and L20190808A11.627.401.371.766.035.64
GLREGreenlight C20190808A33.4822.44-6.802.7929.2419.65
GLTGlatfelter20190808A20.8016.183.374.2312.8111.95
GLUUGlu Mobile I20190808A19.8918.935.535.6413.4013.29
GLWCorning Inco20190808A3.543.121.061.322.061.80
GLYCGlycoMimetic20190808A40.8238.7217.7520.0920.9718.63
GMGeneral Moto20190808A2.652.541.031.021.511.52
GMANGoldman Sach20190808ETF13.2120.84-4.17-4.1725.0125.01
GMDAGamida Cell20190808A265.32250.24134.04160.96116.2189.29
GMEGameStop Cor20190808A26.2420.5410.1510.2210.3910.31
GMEDGLOBUS MEDIC20190808A9.5811.921.533.5110.398.41
GMFSPDR S&P Eme20190808ETF24.6910.379.289.261.091.11
GMHIGores Metrop20190808A1948.31
GMLPGolar LNG Pa20190808A19.3016.886.799.9710.096.91
GMOGeneral Moly20190808A138.05165.37155.86159.559.505.81
GMOMCambria Glob20190808ETF26.3510.325.097.165.233.16
GMREGlobal Medic20190808A48.3647.8115.9835.6331.8312.19
GMSGMS Inc.20190808A18.257.421.473.225.954.20
GNAFMicroSectors20190808ETN11.075.111.811.813.303.30
GNCGNC Holdings20190808A49.9840.9023.8023.4817.1117.41
GNCAGenocea Bios20190808A184.95123.89114.09117.399.806.50
GNEGENIE ENERGY20190808A34.2427.7519.6318.768.129.01
GNKGENCO SHIPPI20190808A51.8040.893.698.5337.2032.36
GNLGlobal Net L20190808A9.1223.248.339.3214.9113.92
GNLNGreenlane Ho20190808A74.4240.6818.3319.0022.3621.69
GNMAiShares GNMA20190808ETF14.1923.2919.2619.134.034.16
GNMKGenMark Diag20190808A27.2026.9510.0510.6516.9116.30
GNOMGlobal X Gen20190808ETF26.6029.7328.3628.701.371.02
GNPXGenprex, Inc20190808A434.40342.35375.97342.32-33.620.03
GNRSPDR S&P Glo20190808ETF13.578.017.627.600.400.41
GNRCGENERAC HOLD20190808A8.743.15-0.86-0.044.013.18
GNTXGentex Corp20190808A5.7714.382.823.5811.5710.88
GNTYGuaranty Ban20190808A180.5169.7051.8858.2717.8211.43
GNUSGenius Brand20190808A153.54273.97124.13125.73149.84148.24
GNWGenworth Fin20190808A25.5822.0710.1115.0211.967.05
GOGrocery Outl20190808A37.5222.149.3311.0812.8111.06
GOATVanEck Vecto20190808ETF71.2137.4314.5837.4322.850.00
GOAUUS Global GO20190808ETF47.6440.4642.5831.44-2.129.02
GOEXGlobal X Gol20190808ETF129.3760.6358.2357.692.402.94
GOGLGolden Ocean20190808A20.2421.90-0.190.1422.0921.76
GOGOGogo Inc.20190808A30.7629.458.509.3320.9520.13
GOLDBarrick Gold20190808A5.584.590.941.163.643.42
GOLFAcushnet Hol20190808A30.3611.022.863.858.167.17
GOODGladstone Co20190808A15.7221.813.714.6218.1017.19
GOOGAlphabet Inc20190808A5.352.781.221.201.551.58
GOOGLAlphabet Inc20190808A5.643.270.951.712.321.56
GOOSCanada Goose20190808A7.895.270.921.694.353.58
GOROGold Resourc20190808A30.2928.1610.9313.2017.2314.96
GOSSGossamer Bio20190808A106.1748.1424.2028.2923.9419.85
GOVTiShares U.S.20190808ETF3.822.612.372.400.240.21
GPAQGordon Point20190808A302.29
GPCGenuine Part20190808A5.152.480.440.982.041.50
GPIGroup 1 Auto20190808A33.9313.683.725.609.968.08
GPKGraphic Pack20190808A10.205.361.440.783.924.60
GPLGreat Panthe20190808A43.7632.5930.3027.722.284.86
GPMTGranite Poin20190808A6.664.380.700.773.673.61
GPNGlobal Payme20190808A4.862.981.891.931.091.05
GPORGulfport Ene20190808A32.8726.0912.5114.4213.5511.62
GPREGreen Plains20190808A18.9921.988.164.1913.8117.79
GPRKGEOPARK LIMI20190808A65.2935.3915.4718.1819.9217.20
GPROGoPro, Inc.20190808A24.1219.646.128.6413.5211.00
GPSThe Gap, Inc20190808A6.054.981.542.013.442.97
GPXGP Strategie20190808A50.0011.8117.638.78-5.823.04
GQREFlexShares G20190808ETF9.065.354.504.320.851.02
GRAW.R. Grace &20190808A12.427.592.281.175.326.42
GRAFGraf Industr20190808A53.4716.4549.8349.83-33.38-33.38
GRBKGreen Brick20190808A95.9249.0420.8817.3028.1731.74
GRCThe Gorman-R20190808A73.7036.6926.4928.5510.218.15
GREKGlobal X MSC20190808ETF11.328.843.44-0.745.409.59
GRESIQ ARB Globa20190808ETF13.8220.0831.8514.92-11.775.16
GRIDFirst Trust20190808ETF20.328.05-0.245.588.292.47
GRIFGriffin Indu20190808A274.45140.69107.62114.5033.0726.18
GRINGrindrod Shi20190808A496.81380.3148.0948.09332.21332.21
GRMNGarmin Ltd20190808A3.483.040.070.642.972.40
GRNBVanEck Vecto20190808ETF24.6921.9421.9421.940.000.00
GRNQGreenpro Cap20190808A1345.367618.271558.721558.726059.566059.56
GROWUS Global In20190808A173.13134.79111.97102.8222.8231.97
GRPNGroupon, Inc20190808A37.2627.8213.0914.5914.7313.23
GRTSGritstone On20190808A151.1062.4738.9448.7823.5313.69
GRUAB Svensk Ek20190808ETN96.1944.3640.0637.924.306.44
GRUBGRUBHUB INC.20190808A5.222.890.340.622.552.27
GSGoldman Sach20190808A3.902.840.891.261.951.59
GSATGlobalstar,20190808A97.4358.76-2.27-6.0361.0364.79
GSBGlobalSCAPE,20190808A58.7535.2327.0629.748.175.49
GSBCGreat Southe20190808A121.4437.0122.3721.7714.6415.24
GSCGS Connect S20190808ETN72.7961.6861.6861.680.000.00
GSEUGoldman Sach20190808ETF48.4423.9211.2523.2912.670.63
GSEWGoldman Sach20190808ETF12.806.866.885.46-0.031.39
GSHDGoosehead In20190808A73.4725.1412.1217.4313.027.71
GSIEGoldman Sach20190808ETF26.4515.9915.5415.350.450.64
GSITGSI Technolo20190808A37.3035.2418.8814.0616.3621.18
GSJYGoldman Sach20190808ETF19.1315.0414.8414.840.200.20
GSKYGreenSky, In20190808A19.0430.1218.7520.2011.379.92
GSLGlobal Ship20190808A384.48191.34169.68174.5021.6616.84
GSLCGoldman Sach20190808ETF2.593.100.590.662.512.44
GSMFerroglobe P20190808A77.5474.9740.5343.8634.4431.12
GSPBarclays Ban20190808ETN20.4113.3910.6313.122.760.27
GSSGolden Star20190808A32.7925.549.4210.9616.1214.58
GSSCGS ActiveBet20190808ETF16.539.899.699.640.200.24
GSSTGoldman Sach20190808ETF3.301.831.831.830.000.00
GSUMGridsum Hold20190808A287.35172.55165.64171.536.921.03
GSVGold Standar20190808A98.3482.6253.9655.5628.6727.07
GSYInvesco Ultr20190808ETF1.981.621.621.620.000.00
GTGoodyear Tir20190808A8.4010.45-0.280.2310.7310.23
GTEGran Tierra20190808A67.5356.2810.087.8546.2048.44
GTESGates Indust20190808A16.4810.17-1.990.5412.159.62
GTHXG1 Therapeut20190808A69.3432.1410.0412.8122.1019.33
GTIMGood Times R20190808A199.39173.58125.00121.6648.5851.91
GTIPGoldman Sach20190808ETF6.114.620.211.004.413.62
GTLSChart Indust20190808A20.846.522.132.704.403.82
GTNGray Televis20190808A9.896.39-0.290.646.685.75
GTNAGray Televis20190808A596.331154.76950.13963.73204.63191.03
GTOInvesco Tota20190808ETF12.538.455.808.032.660.42
GTSTriple-S Man20190808A71.6883.6145.7050.9537.9132.66
GTTGTT Communic20190808A43.5653.7126.4427.7127.2726.03
GTXGarrett Moti20190808A18.1814.924.774.9810.169.95
GTYGetty Realty20190808A18.807.203.313.643.893.56
GTYHGTY Technolo20190808A145.8958.7929.4934.7229.3124.08
GUDBSage ESG Int20190808ETF40.8231.0830.5230.520.570.57
GULFWisdomTree20190808ETF126.3047.27-18.31-18.6065.5865.87
GUNRFlexShares G20190808ETF3.702.611.691.810.920.79
GUREGulf Resourc20190808A287.99319.06319.06319.060.000.00
GURUGlobal X Gur20190808ETF17.5018.7618.7318.760.030.00
GUSHDirexion Dai20190808ETF27.8224.4413.7014.7310.749.80
GVGoldfield Co20190808A59.3187.7934.3434.7253.4553.07
GVAGranite Cons20190808A12.785.942.912.673.033.27
GVALCambria Glob20190808ETF32.5414.959.069.415.895.54
GVIiShares Inte20190808ETF5.493.253.093.200.160.04
GVIPGoldman Sach20190808ETF12.6269.8170.3169.86-0.50-0.05
GVPGSE Systems,20190808A535.32391.39409.44393.64-18.05-2.25
GWBGreat Wester20190808A11.7110.821.532.629.288.19
GWGHGWG Holdings20190808A423.32233.12198.48170.2734.6462.84
GWREGUIDEWIRE SO20190808A11.805.102.102.863.002.25
GWRSGlobal Water20190808A194.1785.8066.6764.7119.1321.09
GWWW.W. Grainge20190808A10.296.003.133.292.872.71
GWXSPDR S&P Int20190808ETF28.5318.1916.8817.341.310.85
GXCSPDR S&P Chi20190808ETF9.3915.7715.6115.680.150.09
GXFGlobal X FTS20190808ETF139.0190.6071.6171.6118.9918.99
GXGGlobal X MSC20190808ETF30.7714.29-1.292.8515.5811.44
GXGXGX Acquisito20190808A289.90
GYLDArrow Dow Jo20190808ETF113.2379.5376.2976.293.233.23
GYROGyrodyne, LL20190808A740.35794.25794.25794.250.000.00
HHyatt Hotels20190808A7.646.141.361.974.784.17
HAHawaiian Hol20190808A12.499.231.081.878.157.36
HACKETFMG Prime20190808ETF10.189.167.308.241.860.92
HAEHaemonetics20190808A13.916.101.082.025.024.08
HAFCHanmi Financ20190808A28.2611.751.746.3810.015.37
HAILSPDR S&P Ken20190808ETF38.3190.02-44.183.00134.2187.02
HAINHain Celesti20190808A10.1512.181.457.4110.734.78
HALHalliburton20190808A5.145.281.742.103.543.18
HALLHallmark Fin20190808A83.1063.4847.0752.7316.4110.75
HALOHalozyme The20190808A15.5218.588.408.4610.1910.12
HAPVanEck Vecto20190808ETF23.5713.0714.4913.87-1.42-0.80
HARPHarpoon Ther20190808A554.68229.21198.50199.1530.7130.06
HASHasbro, Inc.20190808A7.3512.105.731.276.3710.83
HASIHANNON ARMST20190808A11.654.900.040.344.864.56
HAUZXtrackers In20190808ETF33.9521.1321.1621.02-0.020.12
HAWXiShares Curr20190808ETF19.1616.9516.8116.810.140.14
HAYNHaynes Inter20190808A74.7920.411.925.6518.4914.77
HBANHuntington B20190808A7.729.070.980.968.088.11
HBBHamilton Bea20190808A116.8955.9831.2831.4324.7024.55
HBCPHome Bancorp20190808A137.6664.4949.3256.9515.177.54
HBIHanesbrands,20190808A6.8520.8217.4617.653.373.20
HBIOHarvard Bios20190808A73.7956.3744.7548.4211.627.78
HBMHudbay Miner20190808A28.2921.587.148.7114.4412.86
HBMDHoward Banco20190808A279.73142.84107.25111.7335.5931.11
HBNCHorizon Banc20190808A22.7212.644.034.638.618.01
HBPHuttig Build20190808A581.67282.44244.57243.2837.8839.16
HCAHCA Healthca20190808A6.823.591.902.381.691.21
HCACHennessy Cap20190808A58.7210.1710.7210.14-0.540.03
HCAPHarvest Capi20190808A53.8667.4130.0930.0937.3237.32
HCATHealth Catal20190808A56.7339.0423.4927.0515.5511.99
HCCWarrior Met20190808A10.747.583.363.954.233.64
HCCHHL Acquisiti20190808A232.50
HCCIHeritage-Cry20190808A115.5147.8134.5837.1113.2310.70
HCFTHunt Compani20190808A56.3576.1960.2460.6715.9615.52
HCHCHC2 Holdings20190808A117.9169.2929.6030.5339.6938.76
HCIHCI Group, I20190808A67.1857.5519.9525.8437.5931.70
HCKTHackett Grou20190808A24.1927.147.838.2119.3118.93
HCRHi-Crush Inc20190808A54.7746.0515.1814.5330.8731.52
HCSGHealthcare S20190808A11.678.034.230.943.817.11
HDHome Depot,20190808A3.092.241.171.311.060.92
HDAWXtrackers MS20190808ETF193.7792.7874.65108.2518.13-15.47
HDEFXtrackers MS20190808ETF29.7817.5719.3111.99-1.735.58
HDGProShares He20190808ETF22.8919.527.367.3612.1612.16
HDGEAdvisorShare20190808ETF15.9722.0521.8221.790.230.26
HDMVFirst Trust20190808ETF22.6312.8011.7811.771.021.03
HDSHD Supply Ho20190808A4.058.731.080.837.657.92
HDSNHudson Techn20190808A119.89108.7962.0685.8846.7322.91
HDViShares Core20190808ETF1.813.85-0.07-1.083.924.93
HEHawaiian Ele20190808A7.864.472.292.552.181.92
HEARTurtle Beach20190808A25.5619.486.847.5612.6411.93
HEBTHebron Techn20190808A181.4296.84-11.1559.29107.9937.55
HECOStrategy Sha20190808ETF15.486.157.147.21-0.99-1.06
HEDJWisdomTree E20190808ETF1.711.410.600.680.800.72
HEEMiShares Curr20190808ETF11.839.283.765.715.523.57
HEESH&E Equipmen20190808A26.7614.323.784.3710.549.95
HEFAiShares Curr20190808ETF3.513.761.952.041.811.72
HEIHEICO Corpor20190808A9.445.412.062.123.363.29
HEIAHEICO CORP C20190808A16.987.513.915.073.592.44
HELEHelen Of Tro20190808A26.4110.885.094.625.796.26
HEPHolly Energy20190808A21.3718.2916.4414.061.854.23
HEPAHepion Pharm20190808A110.6581.3657.0765.5724.2915.79
HERDPacer Cash C20190808ETF32.8134.2631.8532.052.412.21
HESHess Corpora20190808A5.622.910.650.752.272.16
HESMHess Midstre20190808A51.8626.7229.2923.81-2.572.91
HEWCiShares Curr20190808ETF30.1718.9418.9418.940.000.00
HEWGiShares Curr20190808ETF4.582.041.302.030.730.01
HEWJiShares Curr20190808ETF3.5911.419.1613.782.25-2.37
HEWLiShares Curr20190808ETF14.6420.5220.5220.520.000.00
HEWPiShares Curr20190808ETF15.358.158.158.150.000.00
HEWUiShares Curr20190808ETF17.3116.8916.8916.890.000.00
HEWWiShares Curr20190808ETF21.32
HEWYiShares Curr20190808ETF13.883.142.732.730.410.41
HEXOHEXO Corp.20190808A22.1619.399.9810.699.458.73
HEZUiShares Curr20190808ETF3.522.681.271.261.411.42
HFCHOLLYFRONTIE20190808A7.3910.001.010.968.989.04
HFFGHF Foods Gro20190808A307.47151.36136.37135.4615.0015.91
HFWAHeritage Fin20190808A22.2517.953.204.0614.7513.89
HFXIIQ 50 Percen20190808ETF17.2427.6226.5826.941.040.67
HFXJIQ 50 Percen20190808ETF33.2420.6720.6720.670.000.00
HGSHChina HGS Re20190808A941.18538.24538.24538.240.000.00
HGVHilton Grand20190808A7.083.760.971.312.792.44
HHCThe Howard H20190808A30.5711.435.856.585.584.84
HHHHWealthbridge20190808A3096.461233.121233.121233.120.000.00
HHSHarte-Hanks,20190808A256.25117.11113.95113.953.173.17
HHTHuitao Techn20190808A283.83147.03133.44135.6713.5911.35
HIHillenbrand,20190808A10.267.053.023.114.033.95
HIBBHibbett Spor20190808A17.7515.266.366.918.908.35
HIGThe Hartford20190808A3.004.161.043.033.131.14
HIHOHighway Hold20190808A707.81168.64168.64168.640.000.00
HIIHuntington I20190808A13.765.121.792.233.322.88
HILHill Interna20190808A95.0860.0529.0437.9331.0122.12
HIPSGraniteShare20190808ETF442.69320.04327.46320.04-7.410.00
HIWHighwoods Pr20190808A9.434.560.781.413.783.15
HJLIHancock Jaff20190808A368.19314.36296.43296.3117.9318.05
HJPXiShares Curr20190808ETF33.6232.8631.5931.591.271.27
HLHecla Mining20190808A58.7841.5631.8835.679.635.82
HLALWahed FTSE U20190808ETF10.159.298.208.201.091.09
HLFHerbalife Nu20190808A5.563.080.681.032.402.06
HLIHoulihan Lok20190808A10.884.751.291.693.463.06
HLIOHelios Techn20190808A78.9315.873.445.8812.439.99
HLITHarmonic Inc20190808A19.3923.10-3.600.0026.7023.12
HLNEHamilton Lan20190808A49.3915.529.6512.005.873.52
HLTHilton World20190808A4.613.552.062.151.481.40
HLXHelix Energy20190808A14.7511.164.394.756.766.40
HMGHMG / Courtl20190808A904.16
HMHCHoughton Mif20190808A48.3933.2120.4623.9613.049.53
HMLPHOEGH LNG PA20190808A23.9121.9214.4915.777.436.15
HMNHorace Mann20190808A17.836.821.321.735.505.09
HMNFHMN Financia20190808A113.7192.4492.4492.440.000.00
HMOPHartford Mun20190808ETF8.557.943.423.424.524.52
HMSTHomeStreet,20190808A30.549.462.653.516.825.95
HMSYHMS Holdings20190808A12.8512.49-0.421.0112.9111.48
HMTVHemisphere M20190808A47.4528.2817.8214.7310.4613.55
HNDLStrategy Sha20190808ETF33.779.629.919.76-0.29-0.15
HNGRHanger Inc.20190808A68.0724.4716.3022.488.142.01
HNIHNI Corporat20190808A15.286.920.540.786.386.13
HNNAHennessy Adv20190808A200.4498.2877.5675.7320.7222.55
HNRGHallador Ene20190808A61.6441.3930.1131.1211.2810.27
HOFTHooker Furni20190808A48.1423.303.404.7019.9018.60
HOGHarley-David20190808A6.394.031.441.652.592.38
HOLIHollsys Auto20190808A26.9926.9114.3611.5812.5415.32
HOLXHologic Inc20190808A5.2812.521.1810.7611.351.76
HOMBHome BancSha20190808A10.198.332.332.436.005.90
HOMEAt Home Grou20190808A20.3514.299.306.954.997.30
HOMZHoya Capital20190808ETF26.0321.2219.1519.392.071.83
HONHoneywell In20190808A2.932.001.270.770.741.23
HONEHarborOne Ba20190808A19.8810.464.494.075.976.39
HOOKHOOKIPA Phar20190808A114.1056.3250.6250.735.705.59
HOPEHope Bancorp20190808A8.7013.112.423.7710.709.35
HOTHHoth Therape20190808A678.83484.85441.57432.0443.2952.81
HOVHovnanian En20190808A81.0445.1131.8128.0113.3017.10
HPHelmerich &20190808A8.217.671.681.855.985.82
HPEHewlett Pack20190808A7.835.642.102.533.543.11
HPPHudson Pacif20190808A7.284.282.783.131.491.15
HPQHP Inc.20190808A5.345.482.572.562.902.92
HPRHighPoint Re20190808A99.6859.1743.6944.5615.4714.61
HQYHealthEquity20190808A13.747.144.014.253.122.88
HRHealthcare R20190808A7.746.591.234.065.352.52
HRBH&R Block, I20190808A5.373.640.360.363.283.28
HRCHILL-ROM HOL20190808A9.194.712.723.061.991.65
HRIHerc Holding20190808A34.2517.335.927.5611.429.77
HRLHormel Foods20190808A3.332.600.681.121.931.49
HROWHarrow Healt20190808A62.1640.2324.3230.7615.919.47
HRTGHERITAGE INS20190808A20.838.923.853.825.075.10
HRTXHeron Therap20190808A13.998.032.212.715.825.32
HRZNHorizon Tech20190808A21.9314.519.138.925.385.59
HSCHarsco Corpo20190808A11.817.071.672.055.415.02
HSCZiShares Curr20190808ETF65.3623.4823.4823.480.000.00
HSDTHelius Medic20190808A167.05125.82114.46117.4911.358.32
HSICHenry Schein20190808A4.7913.582.437.0511.156.54
HSIIHeidrick & S20190808A32.7713.384.394.608.998.78
HSKAHeska Corp20190808A65.9734.0924.7626.729.337.37
HSONHudson Globa20190808A532.97352.46301.75294.3050.7058.16
HSPXGlobal X S&P20190808ETF43.2243.3242.9022.070.4221.25
HSRTHartford Sho20190808ETF20.8513.028.658.654.374.37
HSTHost Hotels20190808A6.1914.745.8610.998.973.85
HSTMHealthStream20190808A21.0213.882.833.0911.0510.79
HSYThe Hershey20190808A4.922.720.341.132.371.59
HTHersha Hospi20190808A15.219.321.822.557.506.77
HTAHEALTHCARE T20190808A4.419.27-0.066.279.353.06
HTABHartford Sch20190808ETF33.89
HTBIHomeTrust Ba20190808A73.9536.2622.0521.7714.2114.49
HTBKHeritage Com20190808A15.2170.28-9.020.2579.2970.02
HTBXHeat Biologi20190808A177.56314.6479.8180.90234.84233.74
HTECROBO Global20190808ETF108.33177.73177.73177.730.000.00
HTGCHercules Cap20190808A8.637.673.964.833.722.84
HTGMHTG Molecula20190808A144.22108.4055.5556.5052.8551.90
HTHHILLTOP HOLD20190808A13.5810.4314.1912.89-3.76-2.46
HTLDHeartland Ex20190808A15.6920.943.133.6617.8117.28
HTLFHeartland Fi20190808A30.3113.841.953.0911.8910.75
HTRBHartford Tot20190808ETF234.490.070.070.070.000.00
HTUSHull Tactica20190808ETF34.1240.0120.2123.9019.7916.11
HTZHertz Global20190808A8.006.941.942.525.004.42
HUBBHubbell Inco20190808A14.645.581.612.383.973.19
HUBGHUB Group In20190808A19.408.441.347.027.101.42
HUBSHUBSPOT, INC20190808A15.106.112.773.693.272.35
HUDHudson Ltd.20190808A41.4716.7510.8910.615.866.14
HUMHumana Inc.20190808A8.494.040.851.413.192.63
HUNHuntsman Cor20190808A5.185.183.562.651.622.52
HURCHurco Cos In20190808A68.0648.1233.3336.0914.8012.03
HURNHuron Consul20190808A34.9927.223.745.1223.4822.10
HUSAHouston Amer20190808A122.33121.45100.83101.3920.6120.06
HUSEStrategy Sha20190808ETF16.666.919.398.76-2.48-1.84
HUSVFirst Trust20190808ETF12.818.969.328.83-0.360.13
HVBCHV Bancorp,20190808A339.07227.97227.97227.970.000.00
HVTHaverty Furn20190808A21.919.642.444.197.195.45
HVTAHaverty Furn20190808A292.16
HWBKHawthorn Ban20190808A282.91129.6684.26112.0645.4017.60
HWCHancock Whit20190808A15.0521.870.092.3421.7819.53
HWCCHouston Wire20190808A197.7265.0254.7853.5710.2411.45
HWKNHawkins Inc20190808A75.4131.4313.6117.3917.8214.04
HXLHexcel Corpo20190808A9.614.011.762.162.251.84
HYHYSTER-YALE20190808A33.5415.825.796.2710.039.55
HYACHaymaker Acq20190808A141.70141.60141.60141.600.000.00
HYDVanEck Vecto20190808ETF2.631.711.101.250.610.45
HYDBiShares Edge20190808ETF15.739.669.479.510.190.16
HYDWXtrackers Lo20190808ETF11.834.433.994.430.440.00
HYEMVanEck Vecto20190808ETF28.5017.1117.5417.63-0.43-0.52
HYGiShares iBox20190808ETF1.161.501.221.270.280.23
HYGHiShares Inte20190808ETF7.316.205.225.310.980.89
HYGVFlexShares H20190808ETF14.4313.2313.2113.230.01