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 Avg20190809A8.686.532.353.034.183.50
ETF_AvgVW ETF Avg20190809ETF2.105.884.644.781.251.11
ETN_AvgVW ETN Avg20190809ETN19.5213.216.988.156.235.07
AAgilent Tech20190809A4.743.950.080.923.873.03
AAAlcoa Corpor20190809A6.665.722.822.712.903.01
AAAUPerth Mint P20190809ETF6.908.497.557.590.940.90
AADRAdvisorShare20190809ETF32.9517.893.7515.6914.142.20
AALAmerican Air20190809A4.164.500.850.743.653.77
AAMCAltisource A20190809A1164.44427.45427.45427.450.000.00
AAMEAtlantic Ame20190809A322.88569.39569.39569.390.000.00
AANAaron's, Inc20190809A10.855.891.722.564.173.34
AAOIApplied Opto20190809A23.6421.506.1312.0615.369.44
AAONAaon Inc20190809A37.9622.915.036.5117.8816.40
AAPADVANCE AUTO20190809A7.234.122.482.351.641.77
AAPLApple Inc.20190809A1.011.110.030.361.080.75
AATAMERICAN ASS20190809A13.287.854.343.073.514.78
AAUAlmaden Mine20190809A59.68183.1168.9185.74114.1997.37
AAWWAtlas Air Wo20190809A28.0221.494.419.8417.0811.65
AAXJiShares MSCI20190809ETF1.636.984.765.612.231.38
AAXNAxon Enterpr20190809A13.1310.35-3.740.2814.0910.06
ABAllianceBern20190809A19.5213.906.297.537.616.37
ABBVABBVIE INC.20190809A2.493.010.451.262.561.75
ABCAmerisourceB20190809A8.136.252.972.943.283.31
ABCBAmeris Banco20190809A13.008.577.207.621.370.95
ABEOAbeona Thera20190809A49.1535.1016.5816.3918.5218.70
ABGAsbury Autom20190809A46.3321.3214.1518.317.163.01
ABIOARCA biophar20190809A271.03110.9291.4891.2619.4419.66
ABMABM Industri20190809A14.976.261.331.544.934.72
ABMDAbiomed Inc20190809A16.068.963.674.545.294.42
ABRArbor Realty20190809A8.146.292.212.084.084.18
ABTAbbott Labor20190809A3.122.020.850.891.181.13
ABTXAllegiance B20190809A43.0617.456.236.9811.2210.48
ABUSArbutus Biop20190809A129.5197.7562.5155.4335.2442.32
ACAssociated C20190809A211.44215.76215.27212.560.493.19
ACAArcosa, Inc.20190809A45.9315.308.078.957.236.35
ACADAcadia Pharm20190809A11.9013.55-7.462.0321.0111.52
ACAMAcamar Partn20190809A101.6367.2676.1076.10-8.84-8.84
ACBAurora Canna20190809A15.5212.635.487.857.144.76
ACBIAtlantic Cap20190809A15.968.924.205.174.713.74
ACCAmerican Cam20190809A8.045.172.482.642.692.53
ACCOAcco Brands20190809A12.888.671.031.527.657.15
ACERAcer Therape20190809A134.4377.0216.8539.4160.1637.60
ACESALPS Clean E20190809ETF18.9933.81-3.1330.3636.943.45
ACGLArch Capital20190809A3.632.780.110.702.672.08
ACHCAcadia Healt20190809A14.239.50-2.95-4.2312.4613.74
ACHVAchieve Life20190809A248.65242.78167.52173.3875.2669.40
ACIAAcacia Commu20190809A8.454.320.611.883.712.44
ACIOAptus Collar20190809ETF58.3634.6932.9433.931.750.76
ACIUAC Immune SA20190809A95.8355.4537.0340.7418.4314.71
ACIWACI Worldwid20190809A10.2325.03-0.62-0.0325.6525.06
ACLSAxcelis Tech20190809A21.5225.191.572.5323.6222.66
ACMAecom20190809A8.666.343.214.223.132.12
ACMRACM Research20190809A97.2747.3721.5424.5625.8322.81
ACNAccenture PL20190809A4.962.510.921.231.591.28
ACNBACNB Corp20190809A153.90108.01106.06106.061.951.95
ACORAcorda Thera20190809A42.6636.8214.3312.7922.4924.03
ACREAres Commerc20190809A14.018.714.916.083.812.63
ACRSAclaris Ther20190809A67.4060.9653.3757.277.603.71
ACRXAcelRx Pharm20190809A48.3938.483.742.5434.7535.92
ACSGXtrackers MS20190809ETF30.45
ACSIAmerican Cus20190809ETF9.9919.3016.7515.622.553.68
ACSTAcasti Pharm20190809A53.3651.1218.1723.5232.9527.60
ACTAdvisorShare20190809ETF24.2430.7134.2930.72-3.57-0.01
ACTGAcacia Resea20190809A80.0789.0712.7113.3476.3675.74
ACTTAct II Globa20190809A98.5221.7621.7621.760.000.00
ACUAcme United20190809A359.65185.4587.61114.6897.8470.77
ACWFiShares Edge20190809ETF23.1015.5413.5015.632.04-0.09
ACWIiShares MSCI20190809ETF1.411.38-0.48-0.591.861.98
ACWViShares Edge20190809ETF6.082.631.611.901.020.73
ACWXiShares MSCI20190809ETF2.271.94-0.230.152.171.79
ACYAeroCentury20190809A326.37145.13127.38128.9317.7516.20
ADBEAdobe Inc.20190809A6.206.270.670.735.605.54
ADCAgree Realty20190809A12.175.070.961.054.114.01
ADESAdvanced Emi20190809A34.5619.02-1.242.3220.2516.69
ADIAnalog Devic20190809A5.395.71-1.36-1.617.067.31
ADILAdial Pharma20190809A468.82533.47353.08388.71180.39144.76
ADMArcher Danie20190809A2.803.321.111.292.222.04
ADMAADMA Biologi20190809A43.9631.0913.2114.5617.8816.52
ADMPAdamis Pharm20190809A102.0782.8273.7866.039.0316.79
ADMSAdamas Pharm20190809A44.34132.63165.5694.38-32.9338.26
ADNTAdient plc O20190809A14.7512.244.284.117.968.12
ADPAutomatic Da20190809A4.282.611.621.720.990.90
ADPTAdaptive Bio20190809A34.6918.2010.7710.937.437.26
ADREInvesco BLDR20190809ETF36.3921.3134.9734.97-13.66-13.66
ADROAduro Biotec20190809A105.3371.0347.8244.1323.2126.90
ADSAlliance Dat20190809A7.344.802.602.332.202.47
ADSKAutodesk Inc20190809A6.193.200.791.252.401.95
ADSWAdvanced Dis20190809A3.123.201.932.181.261.01
ADTADT Inc.20190809A20.8715.482.523.2812.9512.19
ADTNAdtran Inc20190809A26.4361.869.2834.0552.5727.81
ADUSAddus HomeCa20190809A56.0120.9211.0210.969.909.96
ADVMAdverum Biot20190809A32.6827.8013.2715.3314.5312.47
ADXSAdvaxis, Inc20190809A219.45141.8038.4562.00103.3579.81
AEAdams Resour20190809A150.9877.1477.9477.94-0.79-0.79
AEEAmeren Corpo20190809A3.702.700.861.121.851.59
AEGNAegion Corp20190809A34.2723.093.654.1119.4318.98
AEHRAehr Test Sy20190809A520.03250.69219.60219.6031.0831.08
AEISAdvanced Ene20190809A22.9114.713.034.1111.6810.59
AELAmerican Equ20190809A16.026.224.313.191.903.03
AEMAgnico Eagle20190809A4.182.480.921.411.561.08
AEMDAETHLON MEDI20190809A669.88758.44757.60757.600.830.83
AEOAmerican Eag20190809A6.905.351.531.993.823.37
AEPAmerican Ele20190809A4.133.161.641.711.521.45
AERAercap Holdi20190809A9.504.420.801.973.622.45
AERIAerie Pharma20190809A22.7412.518.399.514.123.00
AESAES Corporat20190809A6.615.781.691.724.094.06
AEYADDvantage T20190809A251.2167.7465.2667.502.480.24
AEYEAudioEye, In20190809A310.68325.72171.36171.04154.36154.68
AEZSAeterna Zent20190809A208.38135.0677.4686.9957.6048.06
AFCAllied Capit20190809A47.2539.82-19.68-24.1859.5064.00
AFGAmerican Fin20190809A10.264.931.281.423.653.51
AFHAtlas Financ20190809A259.25153.66132.79123.0020.8730.66
AFIArmstrong Fl20190809A31.8414.850.302.6914.5512.16
AFIFAnfield Univ20190809ETF29.51101.26101.23101.220.030.04
AFINAmerican Fin20190809A30.2321.097.7014.0513.397.04
AFKVanEck Vecto20190809ETF24.8819.778.848.7310.9311.04
AFLAflac Inc.20190809A2.111.990.370.051.621.95
AFMDAffimed N.V.20190809A44.7136.08-0.101.6836.1834.40
AFTYPacer CSOP F20190809ETF33.0619.0217.4118.331.610.69
AFYAAfya Limited20190809A97.4136.6331.4931.615.155.03
AGFIRST MAJEST20190809A9.348.346.385.041.963.30
AGCOAGCO Corpora20190809A8.494.071.712.162.361.91
AGEAgeX Therape20190809A184.26148.53112.10125.2136.4323.31
AGENAgenus Inc.20190809A41.8642.635.1522.0437.4820.58
AGFSAgroFresh So20190809A143.43118.5676.4894.7042.0823.86
AGGiShares Core20190809ETF0.891.040.560.690.480.35
AGGPIQ Enhanced20190809ETF11.708.277.967.950.320.33
AGGYWisdomTree Y20190809ETF5.983.734.634.61-0.90-0.88
AGIAlamos Gold20190809A13.7612.065.776.536.305.53
AGIOAgios Pharma20190809A26.4712.112.846.149.275.97
AGLEAeglea BioTh20190809A59.9828.9112.4315.6416.4713.27
AGMFederal Agri20190809A100.6539.1327.3831.9511.757.18
AGMAFederal Agri20190809A544.83326.14322.19322.193.953.95
AGMHAGM Group Ho20190809A750.61248.5583.92136.30164.63112.25
AGNAllergan plc20190809A2.293.191.811.851.381.34
AGNCAGNC Investm20190809A5.886.524.812.771.703.74
AGNDWisdomTree T20190809ETF67.0511.8811.8811.880.000.00
AGOAssured Guar20190809A6.054.091.151.402.942.70
AGRAvangrid, In20190809A9.0911.407.838.083.573.32
AGROADECOAGRO S.20190809A23.8413.7713.6014.330.17-0.55
AGRXAgile Therap20190809A90.6869.9749.8148.0820.1621.89
AGSPlayAGS, Inc20190809A28.4018.785.167.2613.6111.51
AGTiShares MSCI20190809ETF48.6625.0314.1021.1810.923.84
AGTCApplied Gene20190809A108.7580.033.8815.1976.1564.84
AGXArgan, Inc20190809A37.4717.627.669.249.968.37
AGYSAgilysys, In20190809A19.359.164.905.174.273.99
AGZiShares Agen20190809ETF2.162.291.811.940.480.35
AGZDWisdomTree T20190809ETF24.736.006.306.30-0.30-0.30
AHCA.H. Belo Co20190809A91.4271.6371.0971.990.55-0.36
AHHArmada Hoffl20190809A12.1921.362.703.5018.6617.87
AHPIAllied Healt20190809A1222.441046.871046.871046.870.000.00
AHTAshford Hosp20190809A35.3128.1815.8918.5912.269.56
AIArlington As20190809A18.2914.545.147.529.417.03
AIAiShares Asia20190809ETF15.338.224.695.983.532.24
AIEQAI Powered E20190809ETF26.0114.2712.9213.001.361.27
AIGAmerican Int20190809A2.521.870.470.181.401.69
AIHSSenmiao Tech20190809A404.33342.11-181.64-43.88523.75385.98
AIIQAI Powered I20190809ETF15.499.619.619.610.000.00
AIMCAltra Indust20190809A19.3214.849.5910.365.254.48
AIMTAimmune Ther20190809A26.0323.9810.7411.2313.2412.75
AINAlbany Inter20190809A26.9611.190.582.8410.618.35
AINCAshford Inc.20190809A178.1159.13-11.4411.4570.5747.68
AINVApollo Inves20190809A8.9513.252.903.6010.359.65
AIQGlobal X Fut20190809ETF46.1722.0116.2716.195.755.82
AIRAAR Corp.20190809A23.087.994.172.963.825.03
AIRGAirgain, Inc20190809A96.7778.1448.2956.6229.8621.52
AIRIAir Industri20190809A247.16248.70179.93179.9468.7768.76
AIRRFirst Trust20190809ETF16.0922.409.7915.7712.626.64
AIRTAir T Inc20190809A429.6941.1241.1241.120.000.00
AITApplied Indu20190809A21.287.182.282.394.904.79
AIVApartment In20190809A5.492.530.460.902.071.64
AIZAssurant, In20190809A6.252.800.160.532.642.27
AJGArthur J. Ga20190809A5.423.671.131.612.542.06
AJRDAerojet Rock20190809A8.777.063.984.603.082.46
AJXGreat Ajax C20190809A17.227.05-0.790.107.856.95
AKAMAkamai Techn20190809A5.525.761.441.644.324.13
AKBAAkebia Thera20190809A23.8128.8214.0812.9714.7415.85
AKCAAkcea Therap20190809A56.7016.431.972.5014.4613.92
AKERAkers Biosci20190809A341.16393.40378.34378.3015.0615.09
AKGAsanko Gold20190809A97.2485.5466.4768.6519.0716.89
AKRAcadia Realt20190809A12.006.081.512.194.573.90
AKROAkero Therap20190809A278.84128.1435.6799.8692.4728.27
AKRXAkorn, Inc.20190809A35.4135.779.8810.6825.8925.09
AKTSAKOUSTIS TEC20190809A43.2822.806.678.5416.1414.27
ALAir Lease Co20190809A16.7612.916.255.076.667.84
ALACAlberton Acq20190809A49.3819.7419.7419.740.000.00
ALBAlbemarle Co20190809A8.145.351.802.463.542.89
ALBOAlbireo Phar20190809A123.8365.9724.1230.2241.8535.75
ALCAlcon Inc. O20190809A5.442.991.461.611.531.38
ALCOAlico Inc20190809A235.7983.6082.8678.560.745.04
ALDXAldeyra Ther20190809A67.8943.3914.8222.4628.5720.93
ALEALLETE, Inc.20190809A13.604.801.701.373.103.43
ALECAlector, Inc20190809A57.6622.0611.2813.9310.788.13
ALEXAlexander &20190809A22.409.273.403.895.875.38
ALFAAlphaClone A20190809ETF25.4447.55-21.5341.3169.086.23
ALGAlamo Group,20190809A56.0122.1612.7413.119.419.05
ALGNAlign Techno20190809A10.685.462.533.142.922.32
ALGRAllegro Merg20190809A52.54
ALGTAllegiant Tr20190809A37.979.524.134.695.394.82
ALIMAlimera Scie20190809A276.52691.85352.55354.25339.29337.59
ALJJALJ Regional20190809A841.79882.95870.04870.0412.9012.90
ALKAlaska Air G20190809A6.343.470.030.513.442.96
ALKSAlkermes Inc20190809A19.9421.159.2910.4511.8610.70
ALLThe Allstate20190809A2.981.580.050.251.531.33
ALLEAllegion Pub20190809A6.133.470.600.852.872.62
ALLKAllakos Inc.20190809A43.1623.957.7714.8616.189.09
ALLOAllogene The20190809A52.9862.8211.0813.9151.7448.91
ALLTAllot Ltd. O20190809A35.6222.5516.9417.475.615.09
ALLYAlly Financi20190809A3.364.262.262.782.001.49
ALNAAllena Pharm20190809A95.9354.5011.0810.4243.4244.08
ALNYAlnylam Phar20190809A21.1412.134.866.397.275.74
ALOAlio Gold In20190809A65.5480.6269.1565.5511.4715.07
ALOTAstroNova, I20190809A162.3475.5554.4366.3321.119.22
ALPNAlpine Immun20190809A141.7659.3054.8854.884.434.43
ALRMAlarm.com Ho20190809A33.0423.1612.5114.6710.658.49
ALRNAileron Ther20190809A217.68188.88140.63144.1948.2444.68
ALSKAlaska Commu20190809A383.7061.8161.8860.23-0.071.57
ALSNALLISON TRAN20190809A7.333.301.011.142.282.16
ALTAltimmune, I20190809A82.8372.5861.1652.5611.4120.01
ALTMAltus Midstr20190809A51.9948.5426.1728.7622.3819.79
ALTRAltair Engin20190809A46.6623.0313.2315.199.807.84
ALTSProShares Mo20190809ETF19.19210.7115.88210.71194.830.00
ALTYGlobal X Sup20190809ETF38.6918.5215.9517.952.570.57
ALVAutoliv, Inc20190809A9.354.571.581.872.992.70
ALXNAlexion Phar20190809A8.9115.972.522.9013.4513.08
ALYAAlithya Grou20190809A148.8094.04108.69109.26-14.65-15.22
AMAntero Midst20190809A13.7614.056.467.867.596.19
AMAGAMAG Pharmac20190809A19.5613.262.693.5810.589.69
AMALAmalgamated20190809A188.7890.3561.0161.4029.3528.95
AMATApplied Mate20190809A2.354.111.210.972.913.15
AMBAAmbarella, I20190809A26.9317.0515.8416.861.210.20
AMBCAmbac Financ20190809A31.7431.565.445.2726.1226.29
AMCAMC ENTERTAI20190809A10.589.283.853.655.445.64
AMCAiShares Russ20190809ETF11.246.99-3.052.8210.044.17
AMCIAMCI Acquisi20190809A28.51
AMCRAmcor plc Or20190809A10.556.191.342.394.863.80
AMCXAMC Networks20190809A14.756.532.933.193.603.33
AMDAdvanced Mic20190809A2.963.100.490.822.612.29
AMEAmetek, Inc.20190809A5.642.480.591.181.891.30
AMEDAmedisys Inc20190809A27.5818.621.492.4717.1316.14
AMEHApollo Medic20190809A163.7967.7439.3639.6228.3828.12
AMGAffiliated M20190809A8.944.181.191.502.992.67
AMGNAmgen Inc20190809A6.587.610.862.686.754.93
AMHAMERICAN HOM20190809A4.383.310.921.102.392.20
AMJJP Morgan Al20190809ETN4.9310.025.555.644.504.42
AMKAssetMark Fi20190809A60.1123.4319.6218.373.815.06
AMKRAmkor Techno20190809A13.509.354.134.105.215.25
AMLPAlerian MLP20190809ETF11.048.754.005.514.753.24
AMNAMN Healthca20190809A19.556.904.324.512.572.39
AMNBAmerican Nat20190809A217.02114.75116.63105.75-1.259.63
AMOMQraft AI-Enh20190809ETF30.8412.5615.0815.08-2.51-2.51
AMPAmeriprise F20190809A8.053.680.751.042.932.64
AMPEAmpio Pharma20190809A73.2055.4351.3650.164.065.27
AMPHAmphastar Ph20190809A30.2211.403.814.547.596.86
AMPYAmplify Ener20190809A45.8023.4011.3311.5912.0811.81
AMRBAmerican Riv20190809A155.26123.9096.1599.7627.7524.14
AMRCAmeresco, In20190809A47.8520.9311.1312.009.808.93
AMRHAmeri Holdin20190809A113.23108.5787.6386.5120.9422.06
AMRKA-Mark Preci20190809A442.40297.41284.43284.3812.9813.03
AMRSAmyris Inc.20190809A49.6961.8312.919.6048.9252.23
AMRXAmneal Pharm20190809A36.9431.7724.4624.997.316.78
AMSAmerican Sha20190809A677.332011.44550.45477.371460.991534.06
AMSCAmerican Sup20190809A45.3224.478.3510.0916.1214.38
AMSFAMERISAFE, I20190809A29.7316.859.3811.127.465.72
AMSWAAmerican Sof20190809A75.8135.7514.9418.3620.8117.39
AMTBAmerant Banc20190809A132.9241.1225.9126.8415.2114.28
AMTBBAmerant Banc20190809A1193.91
AMTDTD Ameritrad20190809A4.6210.781.861.098.929.69
AMTXAemetis, Inc20190809A854.90576.18563.66563.6612.5212.52
AMUETRACS Aleri20190809ETN19.136.876.366.670.510.20
AMUBETRACS Aleri20190809ETN57.69
AMWDAmerican Woo20190809A54.8214.046.647.037.407.01
AMZAInfraCap MLP20190809ETF20.3016.739.609.737.137.00
AMZNAmazon.Com I20190809A4.592.711.351.621.371.10
ANAutoNation,20190809A11.164.14-0.18-0.754.324.90
ANABAnaptysBio,20190809A60.0921.398.4111.4612.989.93
ANATAmerican Nat20190809A92.7242.4632.3936.4210.076.03
ANDAAndina Acqui20190809A83.53
ANDEAndersons In20190809A31.5028.242.844.3425.4023.90
ANETArista Netwo20190809A8.584.671.492.253.172.41
ANFAbercrombie20190809A8.226.942.303.074.633.87
ANGIANGI Homeser20190809A12.2911.110.453.3910.667.71
ANGLVanEck Vecto20190809ETF7.953.222.953.200.270.03
ANGOAngioDynamic20190809A23.8321.972.844.6519.1317.32
ANHAnworth Mort20190809A28.3522.7616.7116.786.025.95
ANIKAnika Therap20190809A36.7321.189.379.7011.8211.48
ANIPANI Pharmace20190809A45.1615.304.796.9010.518.39
ANIXAnixa Biosci20190809A175.2667.4359.7958.677.648.76
ANSSAnsys Inc20190809A13.825.761.652.274.113.49
ANTMANTHEM, INC.20190809A6.523.871.682.172.181.70
ANYSphere 3D Co20190809A334.99140.03101.89101.8938.1438.14
AOAiShares Core20190809ETF14.146.097.387.99-1.29-1.89
AOBCAmerican Out20190809A13.0110.963.694.507.276.45
AOKiShares Core20190809ETF13.919.188.748.740.440.44
AOMiShares Core20190809ETF13.797.616.997.160.620.45
AONAon plc Clas20190809A6.895.421.742.153.683.26
AORiShares Core20190809ETF18.039.819.9410.28-0.13-0.47
AOSA.O. Smith C20190809A5.904.240.872.383.361.86
AOSLAlpha and Om20190809A56.7767.4215.7216.2251.7051.20
APAmpco-Pittsb20190809A139.93115.1062.1871.0652.9244.05
APAApache Corpo20190809A5.295.723.953.221.772.50
APAMARTISAN PART20190809A16.265.64-1.84-0.187.485.82
APDAir Products20190809A6.082.840.730.982.111.86
APDNApplied DNA20190809A467.00325.71265.84270.7359.8754.97
APEIAmerican Pub20190809A39.8219.665.807.9813.8611.68
APENApollo Endos20190809A284.92206.81137.38135.2769.4471.55
APEXApex Global20190809A1496.28731.73626.92626.92104.81104.81
APHAmphenol Cor20190809A4.332.081.050.861.041.23
APHAAphria Inc.20190809A15.5412.397.557.954.844.44
APLEApple Hospit20190809A6.585.600.620.914.984.68
APLSApellis Phar20190809A45.0937.5313.7214.2023.8123.33
APLTApplied Ther20190809A473.64364.84359.46359.465.385.38
APMAptorum Grou20190809A510.48247.81106.46106.46141.35141.35
APOApollo Globa20190809A17.237.754.714.893.052.86
APOGApogee Enter20190809A28.3023.265.585.6017.6817.66
APPFAppFolio, In20190809A47.4426.2610.4213.3515.8412.91
APPNAppian Corpo20190809A21.8317.676.746.7010.9210.96
APPSDigital Turb20190809A18.6715.977.057.418.928.61
APRNBlue Apron H20190809A63.5741.8828.5831.7513.3110.13
APTAlpha Pro Te20190809A115.5673.1154.5858.8918.5314.22
APTOAptose Biosc20190809A62.9249.7420.3621.2529.3928.49
APTSPreferred Ap20190809A15.548.933.984.794.954.14
APTVAptiv PLC20190809A9.093.591.051.052.532.54
APTXAptinyx Inc.20190809A110.0562.9435.2541.8127.6921.13
APVOAptevo Thera20190809A114.09117.0665.0578.2552.0138.80
APWCAsia Pacific20190809A248.58194.18194.18194.180.000.00
APYApergy Corpo20190809A38.2822.4610.6713.5011.798.96
APYXApyx Medical20190809A108.1658.4023.0437.2835.3621.12
AQBAquaBounty T20190809A96.4665.5849.3739.8616.2225.73
AQMSAqua Metals,20190809A81.9167.2150.9849.7316.2417.49
AQNAlgonquin Po20190809A8.3811.214.865.916.375.30
AQSTAquestive Th20190809A308.63204.34172.49177.6031.8626.74
AQUAEvoqua Water20190809A18.968.742.043.366.705.39
ARANTERO RESOU20190809A27.8525.176.764.6218.4120.54
ARAAmerican Ren20190809A64.8230.0212.4014.4117.6215.60
ARAVAravive, Inc20190809A528.40206.12-91.31-89.92297.43296.04
ARAYAccuray Inco20190809A31.2639.286.0010.0233.2729.25
ARCARC Document20190809A95.0382.9819.2543.0963.7339.90
ARCBArcBest Corp20190809A23.3828.454.454.8124.0023.64
ARCCAres Capital20190809A5.626.152.672.843.483.31
ARCEArco Platfor20190809A97.1541.2533.4434.447.816.81
ARCHArch Coal, I20190809A22.3110.721.662.869.077.86
ARCMArrow Reserv20190809ETF199.52
ARCOARCOS DORADO20190809A18.3616.649.368.537.288.15
ARCTArcturus The20190809A151.8788.8440.1352.6248.7136.22
ARDArdagh Group20190809A46.0313.077.278.005.815.07
ARDSAridis Pharm20190809A574.47423.35273.59273.59149.76149.76
ARDXArdelyx, Inc20190809A109.48121.3372.6075.5648.7345.77
AREAlexandria R20190809A8.534.411.071.913.342.50
ARECAMERICAN RES20190809A1337.971362.541362.541362.540.000.00
ARESAres Managem20190809A13.005.902.052.663.863.25
ARGOArgo Group I20190809A24.308.153.474.144.684.01
ARGTGlobal X MSC20190809ETF25.9822.7623.5723.78-0.81-1.02
ARIAPOLLO COMME20190809A5.5210.902.774.258.226.71
ARKFARK Fintech20190809ETF48.0519.9516.0626.113.88-6.17
ARKGARK Genomic20190809ETF15.0511.4512.539.68-1.081.78
ARKKARK Innovati20190809ETF9.507.934.534.653.403.28
ARKQARK Autonomo20190809ETF18.3112.3311.3610.790.971.54
ARKRArk Restaura20190809A579.95398.58366.95366.9531.6331.63
ARKWARK Next Gen20190809ETF11.209.134.766.164.372.97
ARLAmerican Rea20190809A368.69261.50190.63227.1970.8734.31
ARLOArlo Technol20190809A34.7234.583.703.9130.8830.67
ARLPAlliance Res20190809A17.039.724.725.815.003.91
ARMKARAMARK20190809A4.362.230.360.521.861.71
ARMPArmata Pharm20190809A305.85165.33107.77107.7757.5657.56
ARNAArena Pharma20190809A20.5811.323.673.297.658.03
ARNCArconic Corp20190809A4.164.90-2.64-3.157.548.05
AROCArchrock Inc20190809A12.2413.284.034.339.258.95
AROWArrow Financ20190809A63.6372.4527.8729.3444.5843.11
ARPOAerpio Pharm20190809A463.88353.22299.78303.1653.4450.07
ARRARMOUR Resid20190809A6.876.861.953.754.913.11
ARTLArtelo Biosc20190809A199.04122.35100.93104.5321.4217.82
ARTNAArtesian Res20190809A95.6456.4444.0644.1112.3812.33
ARTWArts-Way Man20190809A248.26197.60192.30196.265.301.34
ARVNArvinas, Inc20190809A82.3436.9128.1229.548.787.37
ARWArrow Electr20190809A10.8917.755.078.1812.689.57
ARWRArrowhead Re20190809A19.279.234.144.705.104.53
ARYAARYA Science20190809A113.3935.8735.7134.980.160.89
ASBAssociated B20190809A5.494.940.921.224.013.72
ASCARDMORE SHIP20190809A28.4216.544.274.5112.2612.03
ASEAGlobal X FTS20190809ETF78.01143.82143.82143.820.000.00
ASETFlexShares R20190809ETF53.6331.9531.9531.950.000.00
ASFIAsta Funding20190809A510.43329.53333.48400.30-3.95-70.77
ASGNASGN Incorpo20190809A17.675.170.470.794.704.38
ASHAshland Glob20190809A7.583.200.551.132.652.08
ASHRXtrackers Ha20190809ETF3.873.220.520.742.702.48
ASHSXtrackers Ha20190809ETF17.275.992.311.843.694.15
ASIXAdvanSix Inc20190809A36.3013.382.744.4110.648.98
ASMAvino Silver20190809A64.4672.2055.4257.5516.7814.65
ASMBAssembly Bio20190809A47.8835.2322.1521.9513.0713.28
ASNAAscena Retai20190809A134.1593.9154.3065.4339.6128.48
ASPNAspen Aeroge20190809A227.91154.15103.97110.8250.1843.34
ASPSAltisource P20190809A58.5626.498.3112.0218.1814.46
ASPUASPEN GROUP,20190809A123.8581.7356.2961.4025.4420.33
ASRTAssertio The20190809A73.3466.723.544.6763.1862.05
ASRVAmeriServ Fi20190809A165.0678.4175.3974.963.023.45
ASTCAstrotech Co20190809A489.32318.86347.28349.90-28.42-31.04
ASTEAstec Indust20190809A41.5518.197.157.7911.0410.40
ASURAsure Softwa20190809A44.2935.8210.2819.0725.5416.75
ASYSAmtech Syste20190809A127.7978.6154.5958.1224.0220.49
ATAtlantic Pow20190809A44.5336.731.793.7434.9332.99
ATECAlphatec Hol20190809A46.5833.5616.2513.6417.3119.92
ATENA10 NETWORKS20190809A15.2310.764.905.355.865.41
ATESTCTest Symbol20190809A26.7514.4814.3514.360.130.12
ATESTGTEST SYMBOL20190809A25.1114.8914.9214.87-0.020.02
ATEXAnterix Inc.20190809A135.8741.6729.0729.2012.5912.47
ATGEAdtalem Glob20190809A14.686.120.890.815.235.31
ATHAthene Holdi20190809A5.633.640.580.923.062.72
ATHXAthersys, In20190809A90.41142.36124.95111.0817.4631.33
ATIAllegheny Te20190809A10.357.210.450.776.786.45
ATIFATIF Holding20190809A562.69204.35152.03158.2252.3246.13
ATKRAtkore Inter20190809A11.147.241.353.145.894.11
ATLCAtlanticus H20190809A569.95258.65227.03229.4131.6229.25
ATLOAMES Nationa20190809A173.2896.8489.5189.517.337.33
ATMPiPath Select20190809ETF15.5711.9310.9710.400.951.52
ATNIATN Internat20190809A101.2739.3327.7831.5111.557.82
ATNMActinium Pha20190809A131.76153.40134.02131.2819.3822.12
ATNXAthenex, Inc20190809A19.0914.444.727.719.726.74
ATOAtmos Energy20190809A6.403.430.290.453.142.98
ATOMAtomera Inco20190809A156.92132.6818.8832.79113.8099.89
ATOSAtossa Thera20190809A115.4087.3769.0977.1818.2810.19
ATRAptarGroup,20190809A16.236.452.642.743.813.71
ATRAAtara Biothe20190809A39.9620.170.710.9219.4619.25
ATRCAtriCure, In20190809A32.7119.625.336.1514.2913.47
ATROAstronics Co20190809A25.2027.000.431.3726.5825.63
ATRSAntares Phar20190809A31.3224.124.539.8419.5814.28
ATSGAir Transpor20190809A17.4837.957.4630.2130.497.74
ATTOAtento S.A.20190809A91.2162.5051.1346.4711.3716.03
ATUSAltice USA,20190809A3.953.740.130.623.603.12
ATVIActivision B20190809A4.173.820.130.913.702.91
ATXIAvenue Thera20190809A331.55205.84201.13200.734.715.11
AUBAtlantic Uni20190809A22.8130.2516.6417.3113.6112.94
AUBNAuburn Natio20190809A380.42209.65203.66209.695.99-0.04
AUDCAudioCodes L20190809A31.2031.1518.3618.4212.7912.74
AUGAuryn Resour20190809A125.08101.0781.3956.9819.6844.09
AUMNGolden Miner20190809A148.87105.3295.8196.029.519.30
AUPHAurinia Phar20190809A19.1818.546.528.3312.0310.24
AUSFGlobal X Ada20190809ETF28.4912.0512.0912.09-0.04-0.04
AUTOAutoWeb, Inc20190809A545.31389.85344.73356.9145.1232.94
AUYYamana Gold,20190809A28.5124.598.059.8216.5314.76
AVAAvista Corpo20190809A11.415.790.493.865.311.93
AVAVAeroVironmen20190809A33.0614.851.080.6513.7714.20
AVBAvalonBay Co20190809A8.784.422.262.632.161.79
AVCOAvalon Globo20190809A167.11145.18139.75139.755.435.43
AVDAmerican Van20190809A32.5818.196.029.2212.178.97
AVEOAVEO Pharmac20190809A51.0160.4348.8452.3211.598.11
AVGOBroadcom Inc20190809A6.484.722.352.152.382.58
AVGRAvinger, Inc20190809A150.47140.57102.08107.5238.4933.05
AVIDAvid Technol20190809A27.9318.656.966.0811.6912.57
AVLRAvalara, Inc20190809A23.1611.677.357.694.313.98
AVNSAvanos Medic20190809A14.848.740.950.627.808.12
AVNWAviat Networ20190809A284.20150.72138.71136.2612.0114.46
AVROAVROBIO, Inc20190809A81.6958.1328.6132.5229.5225.61
AVTAvnet, Inc.20190809A16.2815.012.754.7812.2710.24
AVTRAvantor, Inc20190809A12.356.01-2.070.268.095.76
AVXLAnavex Life20190809A71.8081.8234.6337.2047.1944.62
AVYAvery Dennis20190809A9.804.900.280.824.614.08
AVYAAvaya Holdin20190809A10.797.601.492.326.095.26
AWIArmstrong Wo20190809A13.855.331.941.723.393.61
AWKAmerican Wat20190809A6.0015.212.332.6012.8812.61
AWRAmerican Sta20190809A12.306.873.103.453.783.43
AWREAware Inc20190809A346.55299.83248.39249.2151.4350.62
AWTMAware Ultra-20190809ETF2.102.632.632.630.000.00
AWXAvalon Holdi20190809A187.5591.3447.2947.2144.0544.13
AXAxos Financi20190809A12.005.760.570.615.195.15
AXASAbraxas Petr20190809A141.65152.99118.71129.3134.3023.69
AXDXAccelerate D20190809A79.9767.6431.4233.4036.2334.24
AXEAnixter Inte20190809A32.9011.888.358.483.533.40
AXGNAxogen, Inc.20190809A25.5914.816.286.388.538.43
AXGTAxovant Gene20190809A76.9953.8123.1829.7530.6324.06
AXJLWisdomTree A20190809ETF30.6010.4710.4710.470.000.00
AXLAmerican Axl20190809A13.669.800.000.699.809.10
AXLAAxcella Heal20190809A864.32286.98283.34284.553.632.43
AXNXAxonics Modu20190809A52.8149.7419.3412.3830.3937.35
AXPAmerican Exp20190809A3.032.330.871.041.461.29
AXRAMREP Corpor20190809A460.82230.58160.96160.9669.6169.61
AXSAxis Capital20190809A8.764.512.443.012.061.50
AXSMAxsome Thera20190809A25.6314.798.388.256.416.54
AXTAAxalta Coati20190809A5.3613.1410.3912.492.760.67
AXTIAXT Inc20190809A41.8240.426.448.0833.9832.33
AXUAlexco Resou20190809A57.8452.1622.0723.4730.1028.70
AYAtlantica Yi20190809A14.376.592.324.874.271.72
AYIAcuity Brand20190809A21.269.533.514.026.025.51
AYTUAytu BioScie20190809A334.45283.42270.20270.6113.2112.80
AYXAlteryx, Inc20190809A14.9511.257.326.463.934.79
AZOAutoZone, In20190809A14.597.782.252.685.445.00
AZPNAspen Techno20190809A14.786.562.283.024.283.54
AZREAzure Power20190809A83.3865.2329.7452.8735.4912.36
AZRXAzurRx BioPh20190809A204.94903.20826.31826.7676.8976.44
AZZAZZ Inc.20190809A29.9122.115.866.4716.2515.64
BBarnes Group20190809A19.248.382.152.856.235.53
BABoeing Compa20190809A4.542.691.111.431.581.27
BABInvesco Taxa20190809ETF5.085.224.944.970.280.25
BACBank of Amer20190809A3.553.801.551.912.251.89
BAHBooz Allen H20190809A6.283.440.770.952.672.49
BALiPath Series20190809ETN39.4412.1811.1413.781.04-1.60
BAMBrookfield A20190809A2.192.410.770.631.651.78
BANCBanc of Cali20190809A18.2711.285.244.896.046.39
BANDBandwidth In20190809A57.9920.708.6710.1312.0310.57
BANFBancfirst Co20190809A45.6021.9113.8614.638.057.28
BANRBanner Corp.20190809A30.4714.147.578.196.575.94
BANXStoneCastle20190809A87.7464.0814.8514.8549.2349.23
BAPCredicorp LT20190809A20.058.994.284.754.714.24
BAPRInnovator S&20190809ETF31.9426.5726.2926.140.270.43
BASIBioanalytica20190809A185.48100.28100.28100.280.000.00
BATRALiberty Medi20190809A63.7739.7825.2928.2214.4911.56
BATRKLiberty Medi20190809A60.9035.8921.1622.1514.7413.75
BATTAmplify Adva20190809ETF41.7129.3830.0929.38-0.700.00
BAUGInnovator S&20190809ETF37.3018.9514.0314.714.924.24
BAXBaxter Inter20190809A4.445.073.954.261.120.81
BBBlackBerry L20190809A14.4011.345.956.465.404.88
BBAXJPMorgan Bet20190809ETF31.6719.6018.0118.501.581.10
BBBYBed Bath & B20190809A11.799.735.974.583.755.14
BBCVirtus LifeS20190809ETF36.5419.339.209.2610.1410.08
BBCAJPMorgan Bet20190809ETF5.323.513.882.90-0.370.61
BBCPConcrete Pum20190809A98.4842.4632.6933.869.768.60
BBDCBarings BDC,20190809A27.4014.258.029.756.234.50
BBEUJPMorgan Bet20190809ETF4.673.552.092.261.461.29
BBGIBeasley Broa20190809A113.2869.2454.1551.9015.0917.34
BBHVanEck Vecto20190809ETF10.2310.323.203.357.126.97
BBIOBridgeBio Ph20190809A95.0045.3328.5430.5716.8014.76
BBJPJPMorgan Bet20190809ETF4.864.342.292.892.041.45
BBPVirtus LifeS20190809ETF23.0467.54-7.9967.6275.53-0.08
BBREJPMorgan Bet20190809ETF4.447.024.943.962.083.07
BBSAJPMorgan Bet20190809ETF6.034.013.953.940.070.07
BBSIBarrett Busi20190809A79.4342.8829.8331.1913.0511.69
BBUBrookfield B20190809A39.1824.4117.3718.927.055.49
BBUSJPMorgan Bet20190809ETF3.8022.6922.6522.630.030.05
BBWBuild-A-Bear20190809A61.2173.3643.7644.0429.6029.31
BBXBBX Capital20190809A53.5332.117.8619.3824.2512.73
BBYBest Buy Com20190809A6.183.261.191.432.071.83
BCBrunswick Co20190809A7.103.850.650.903.202.96
BCBPBCB Bancorp20190809A50.2239.0416.7416.5222.3022.52
BCCBoise Cascad20190809A18.7912.102.923.769.188.34
BCDAberdeen Sta20190809ETF24.8722.8922.8922.890.000.00
BCDABioCardia, I20190809A456.50430.17423.44423.446.746.74
BCEBCE, Inc.20190809A2.302.111.020.751.091.36
BCEIBONANZA CREE20190809A41.3619.035.917.6913.1311.35
BCELAtreca, Inc.20190809A382.84185.2184.64116.93100.5868.29
BCIAberdeen Sta20190809ETF20.4713.2617.8617.90-4.60-4.64
BCLIBrainstorm C20190809A62.4786.6446.4558.8840.1927.76
BCMiPath Pure B20190809ETN28.608.548.548.540.000.00
BCMLBayCom Corp20190809A56.5522.8029.9030.58-7.10-7.78
BCOThe Brink's20190809A14.528.143.063.175.084.97
BCOMB Communicat20190809A896.78538.93503.67503.6735.2635.26
BCORBlucora, Inc20190809A18.0424.852.863.8921.9920.96
BCOVBrightcove,20190809A22.2945.183.153.7242.0341.45
BCOW1895 Bancorp20190809A206.19
BCPCBalchem Corp20190809A49.7312.257.157.415.094.84
BCRXBioCryst Pha20190809A37.5943.2716.0417.0327.2326.29
BCSFBain Capital20190809A42.3831.4720.5721.5610.919.92
BCTFBancorp 34,20190809A274.0650.3950.3950.390.000.00
BDCBelden Inc.20190809A15.679.942.963.906.986.04
BDCSUBS AG Excha20190809ETN44.3632.0031.0430.380.961.62
BDCZETRACS Wells20190809ETN43.03
BDGEBridge Banco20190809A145.5131.0523.3324.737.726.33
BDLFlanigan's E20190809A859.711808.611844.891844.89-36.28-36.28
BDNBrandywine R20190809A7.156.932.032.644.914.29
BDRBlonder Tong20190809A707.36495.06381.17381.17113.88113.88
BDSIBioDelivery20190809A40.4743.3811.6313.0831.7530.29
BDXBecton, Dick20190809A6.077.001.541.655.465.35
BEBloom Energy20190809A28.8720.2610.7510.799.529.49
BEATBioTelemetry20190809A15.338.732.402.106.336.63
BECNBeacon Roofi20190809A14.0812.035.486.256.555.80
BELFABel Fuse Inc20190809A1724.54866.75244.05244.05622.71622.71
BELFBBel Fuse Inc20190809A153.1868.9143.5054.6025.4014.30
BENFranklin Res20190809A3.756.980.360.256.636.74
BEPBrookfield R20190809A9.965.562.032.253.533.31
BERYBerry Global20190809A6.463.022.022.181.000.84
BFABrown-Forman20190809A37.6914.598.9412.675.651.92
BFBBrown-Forman20190809A5.713.98-0.59-0.244.574.23
BFAMBRIGHT HORIZ20190809A18.5111.985.976.406.025.58
BFCBank First C20190809A74.8537.0937.9337.89-0.84-0.79
BFINBankFinancia20190809A76.3240.5326.0427.1514.4913.38
BFITGlobal X Hea20190809ETF172.76104.29104.29104.290.000.00
BFORBarron's 40020190809ETF12.827.356.826.460.530.89
BFSSaul Centers20190809A55.4146.6836.0140.3410.676.35
BFSTBusiness Fir20190809A317.59147.70133.45132.7814.2614.93
BGBunge Limite20190809A8.563.291.091.372.201.92
BGCPBGC Partners20190809A19.6218.876.055.5712.8213.30
BGFVBig 5 Sporti20190809A74.3457.0124.9125.9032.1031.11
BGGBriggs & Str20190809A15.5710.682.643.908.036.78
BGIBirks Group20190809A274.38147.89149.81149.81-1.92-1.92
BGRNiShares Glob20190809ETF14.998.978.948.910.040.06
BGSB&G Foods, I20190809A7.335.831.101.154.734.68
BGSFBG Staffing20190809A161.0098.1494.1697.043.991.11
BHBiglari Hold20190809A97.1647.8628.2030.1919.6617.67
BHATBlue Hat Int20190809A192.28144.86121.58126.4123.2918.45
BHBBar Harbor B20190809A194.66233.4186.27101.33147.15132.08
BHCBausch Healt20190809A6.114.591.541.513.053.08
BHEBenchmark El20190809A13.947.842.152.405.685.45
BHFBrighthouse20190809A10.108.741.534.377.214.38
BHLBBerkshire Hi20190809A17.348.544.184.304.364.24
BHRBraemar Hote20190809A26.1716.551.015.6815.5410.87
BHTGBioHiTech Gl20190809A594.54109.20109.20109.200.000.00
BHVNBiohaven Pha20190809A28.5323.787.839.8515.9513.93
BIBProShares Ul20190809ETF13.7411.303.245.038.066.27
BIBLInspire 10020190809ETF24.764.934.924.930.010.00
BICKFirst Trust20190809ETF71.6950.9751.7551.75-0.77-0.77
BIGBig Lots, In20190809A15.8112.379.649.482.732.89
BIIBBiogen Inc.20190809A8.005.052.042.643.012.41
BILSPDR Bloombe20190809ETF1.091.031.031.030.000.00
BIMIBOQI Interna20190809A685.97342.98342.98342.980.000.00
BIOBio-Rad Labo20190809A26.7310.873.964.856.916.02
BIOBBio-Rad Labo20190809A86.9231.6331.6331.630.000.00
BIOCBiocept, Inc20190809A97.4375.2574.2374.231.031.03
BIOLBiolase, Inc20190809A277.88293.3034.9836.01258.32257.29
BIOXBioceres Cro20190809A161.14184.8258.5061.05126.32123.77
BIPBrookfield I20190809A7.944.453.242.781.211.67
BISProShares Ul20190809ETF13.6213.104.315.908.797.20
BIVVanguard Int20190809ETF1.960.740.590.610.150.13
BIZDVanEck Vecto20190809ETF18.6212.508.769.103.743.40
BJBJs Wholesal20190809A11.394.481.531.692.952.79
BJANInnovator S&20190809ETF26.6012.12-0.4412.1212.560.00
BJKVanEck Vecto20190809ETF61.9642.7827.1020.1715.6822.61
BJRIBJ's Restaur20190809A20.566.792.353.164.443.63
BJULInnovator S&20190809ETF28.5426.6722.7622.763.913.91
BJUNInnovator S&20190809ETF38.4018.1418.1418.140.000.00
BKBank of New20190809A2.683.241.461.211.772.03
BKCCBlackRock Ca20190809A21.8927.9312.3912.8915.5415.04
BKDBrookdale Se20190809A12.9611.714.885.366.836.34
BKEThe Buckle,20190809A12.497.100.781.356.325.75
BKEPBlueknight E20190809A149.9592.8476.8977.2415.9515.60
BKFiShares MSCI20190809ETF15.7628.7928.3428.060.460.73
BKHBlack Hills20190809A10.014.601.271.383.333.21
BKIBlack Knight20190809A8.163.461.001.402.462.06
BKLNInvesco Seni20190809ETF4.423.882.703.391.180.49
BKNGBooking Hold20190809A11.726.473.123.783.262.60
BKSCBank of Sout20190809A261.14223.69223.69223.690.000.00
BKTIBK Technolog20190809A155.75512.33156.47156.65355.87355.69
BKUBankunited,20190809A11.104.140.871.243.282.91
BLBlackLine, I20190809A13.7219.8718.5117.691.362.18
BLBDBlue Bird Co20190809A73.2332.2313.9916.7818.2415.45
BLCMBellicum Pha20190809A109.75138.5587.8994.2850.6644.33
BLCNReality Shar20190809ETF102.6635.4628.0728.077.397.39
BLDTopBuild Cor20190809A15.877.792.192.555.615.24
BLDPBallard Powe20190809A22.4326.0811.0412.6015.0713.51
BLDRBuilders Fir20190809A7.6811.375.555.905.825.48
BLESInspire Glob20190809ETF123.9646.6342.2447.004.39-0.37
BLFSBioLife Solu20190809A76.7551.0620.2622.4930.8028.58
BLHYVirtus Newfl20190809ETF35.368.778.778.770.000.00
BLINBridgeline D20190809A217.64135.60104.39101.3331.2134.27
BLKBlackrock, I20190809A10.074.212.202.522.021.70
BLKBBlackbaud, I20190809A20.727.612.983.204.634.41
BLLBall Corpora20190809A4.346.410.310.686.105.72
BLMNBloomin' Bra20190809A7.976.141.482.214.663.92
BLNKBlink Chargi20190809A146.45184.20179.56179.354.644.84
BLOKAmplify Tran20190809ETF18.3816.395.8410.0110.556.39
BLPHBellerophon20190809A447.23482.56458.36451.4824.1931.08
BLUEbluebird bio20190809A26.6412.746.527.226.225.52
BLVVanguard Lon20190809ETF5.011.531.021.190.520.34
BLXBanco Latino20190809A40.2645.0830.5531.0314.5314.05
BMCHBMC Stock Ho20190809A10.807.435.166.282.281.15
BMIBadger Meter20190809A29.765.500.970.804.534.70
BMLPDorsey Wrigh20190809ETF82.68104.6236.6028.6768.0375.96
BMOBank of Mont20190809A4.712.871.021.161.851.71
BMRABIOMERICA IN20190809A362.65187.28187.69187.69-0.41-0.41
BMRCBank of Mari20190809A50.0426.6217.2922.109.334.53
BMRNBioMarin Pha20190809A10.908.190.985.367.212.82
BMTCBryn Mawr Ba20190809A37.2222.5810.0011.0612.5711.52
BMYBristol-Myer20190809A2.122.780.921.031.871.75
BNDVanguard Tot20190809ETF1.190.750.370.460.380.29
BNDCFlexShares C20190809ETF16.666.436.436.430.000.00
BNDWVanguard Tot20190809ETF5.483.363.593.44-0.24-0.09
BNDXVanguard Tot20190809ETF1.711.010.710.670.310.35
BNEDBarnes & Nob20190809A37.4423.677.818.9715.8514.69
BNFTBenefitfocus20190809A26.9017.0210.6513.056.363.96
BNGOBionano Geno20190809A453.32293.7593.1993.19200.56200.56
BNKDMicroSectors20190809ETN17.71
BNKOMicroSectors20190809ETN13.6616.3116.3116.310.000.00
BNKUMicroSectors20190809ETN21.1715.6117.7517.56-2.14-1.95
BNKZMicroSectors20190809ETN19.38
BNSBank of Nova20190809A1.971.810.670.561.141.26
BNSOBonso Electr20190809A778.29681.85679.53679.532.322.32
BOCHBank of Comm20190809A32.4321.2916.9717.184.314.11
BOCTInnovator S&20190809ETF18.7311.7410.4811.021.260.71
BOHBank of Hawa20190809A16.887.400.592.066.825.35
BOKFBOK Financia20190809A23.6410.634.214.906.425.73
BOMNBoston Omaha20190809A70.9733.50-40.59-35.0374.0868.53
BONDPIMCO Active20190809ETF4.062.632.102.120.530.52
BOOMDMC Global I20190809A28.8722.258.118.3514.1413.90
BOOTBoot Barn Ho20190809A14.787.803.223.744.574.05
BORRBorr Drillin20190809A158.5289.5678.7879.8610.789.70
BOSCB.O.S. Bette20190809A293.08145.22145.22145.220.000.00
BOSSGlobal X Fou20190809ETF26.7615.4112.1612.163.253.25
BOTJBank of the20190809A80.28264.77213.77213.7751.0051.00
BOTZGlobal X Fun20190809ETF5.654.272.232.042.032.22
BOUTInnovator IB20190809ETF59.0225.7025.2025.200.500.50
BOXBOX, INC.20190809A8.206.053.082.542.993.51
BOXLBoxlight Cor20190809A145.28122.3298.3498.3423.9823.98
BPFHBoston Priva20190809A13.3110.920.241.2210.689.70
BPMCBlueprint Me20190809A37.0613.145.487.727.665.42
BPMPBP Midstream20190809A35.7220.5324.8518.15-4.322.39
BPMXBioPharmX Co20190809A201.29189.50140.45129.4849.0560.02
BPOPPopular Inc20190809A10.367.523.382.764.154.76
BPRNThe Bank of20190809A195.0083.4181.5783.411.840.00
BPTBP Prudhoe B20190809A53.5832.6412.3312.5420.3120.10
BPTHBio-Path Hol20190809A122.01100.5270.2479.9030.2920.62
BPYBrookfield P20190809A5.315.46-0.010.535.474.93
BRBroadridge F20190809A7.524.541.091.623.452.91
BRCBrady Corpor20190809A21.438.043.763.924.284.12
BREWCraft Brew A20190809A39.5927.565.043.8322.5323.73
BRFVanEck Vecto20190809ETF52.6729.8726.4626.463.413.41
BRGBluerock Res20190809A24.8819.90-2.313.0322.2116.87
BRIDBridgford Fo20190809A417.15200.70195.41195.415.295.29
BRKABerkshire Ha20190809A0.000.000.000.010.000.00
BRKBBERKSHIRE HA20190809A2.652.421.481.340.951.09
BRKLBrookline Ba20190809A15.6119.06-1.78-2.1620.8521.45
BRKRBruker Corpo20190809A9.629.222.274.556.954.67
BRKSBrooks Autom20190809A17.0527.2910.9922.4216.314.88
BRNBarnwell Ind20190809A618.63569.56569.56569.560.000.00
BROBrown & Brow20190809A3.652.840.941.401.901.45
BROGBrooge Energ20190809A22.6810.9613.5114.54-2.55-3.58
BRQSBorqs Techno20190809A547.95464.49464.49464.490.000.00
BRTBRT Apartmen20190809A87.6545.5541.5742.113.983.44
BRXBRIXMOR PROP20190809A5.474.761.111.643.653.12
BRYBerry Corpor20190809A40.5230.167.0811.5723.0718.58
BRZUDirexion Dai20190809ETF5.103.591.541.262.042.33
BSAEInvesco Bull20190809ETF8.5315.63-10.42-10.4226.0626.06
BSBEInvesco Bull20190809ETF35.6327.0227.0227.020.000.00
BSCEInvesco Bull20190809ETF38.30
BSCKInvesco Bull20190809ETF4.783.232.642.650.590.59
BSCLInvesco Bull20190809ETF4.833.372.692.670.670.69
BSCMInvesco Bull20190809ETF5.693.732.641.991.091.74
BSCNInvesco Bull20190809ETF12.489.207.048.122.161.08
BSCOInvesco Bull20190809ETF9.278.597.676.970.921.61
BSCPInvesco Bull20190809ETF8.605.844.595.441.260.40
BSCQInvesco Bull20190809ETF21.9516.1719.7219.72-3.55-3.55
BSCRInvesco Bull20190809ETF17.0917.7317.3917.390.330.33
BSCSInvesco Bull20190809ETF29.6422.5822.3022.410.280.17
BSDEInvesco Bull20190809ETF31.71
BSETBassett Furn20190809A93.1563.9729.4129.8034.5634.17
BSGMBioSig Techn20190809A76.7645.0328.3728.5216.6616.50
BSIGBrightSphere20190809A19.6215.497.777.717.727.78
BSJKInvesco Bull20190809ETF5.192.732.332.420.400.31
BSJLInvesco Bull20190809ETF9.939.338.598.870.730.46
BSJMInvesco Bull20190809ETF22.4810.858.289.922.570.92
BSJNInvesco Bull20190809ETF28.3112.477.3911.975.080.51
BSJOInvesco Bull20190809ETF28.329.378.749.100.630.27
BSJPInvesco Bull20190809ETF32.7212.8312.8312.830.000.00
BSJQInvesco Bull20190809ETF21.5110.549.6910.050.860.50
BSMBlack Stone20190809A24.8820.887.618.8313.2612.05
BSQRBSQUARE Corp20190809A762.54593.46178.56238.35414.90355.11
BSRRSierra Banco20190809A113.7644.1835.5139.258.675.01
BSTCBioSpecifics20190809A96.9337.1521.9826.4715.1710.68
BSVVanguard Sho20190809ETF1.260.980.770.760.200.21
BSVNBank7 Corp.20190809A1133.70268.57267.65267.650.920.92
BSXBoston Scien20190809A2.495.562.192.063.393.51
BTAIBioXcel Ther20190809A414.67309.71149.93155.55159.79154.16
BTALAGFiQ U.S. M20190809ETF20.4419.4719.3819.540.09-0.07
BTEBaytex Energ20190809A72.9561.8545.5648.6416.2513.07
BTECPrincipal He20190809ETF28.4858.2356.9458.231.290.00
BTGB2Gold Corp.20190809A27.0222.4614.6414.717.827.75
BTNBallantyne S20190809A479.23303.18132.82143.48170.35159.70
BTUPeabody Ener20190809A14.7724.452.074.6322.3919.83
BULPacer US Cas20190809ETF12.79
BURLBURLINGTON S20190809A9.969.383.094.386.295.01
BUSEFirst Busey20190809A22.6710.025.020.485.009.54
BUYUSCF SummerH20190809ETF92.62
BUYNUSCF SummerH20190809ETF79.73
BVBrightView H20190809A39.4219.989.0910.6110.899.37
BVALBrand Value20190809ETF18.8921.0721.0721.070.000.00
BVSNBroadvision20190809A303.47338.33336.24336.242.092.09
BWBabcock & Wi20190809A108.1180.9166.5569.2214.3611.68
BWABorgWarner I20190809A5.483.822.071.831.761.99
BWBBridgewater20190809A109.2853.8843.8247.0610.066.82
BWENBroadwind En20190809A563.57247.0485.45231.20161.5915.84
BWFGBankwell Fin20190809A140.8774.1661.5861.8812.5812.28
BWLABowl America20190809A309.09157.33-6.69-6.69164.02164.02
BWXSPDR Bloombe20190809ETF10.024.033.893.910.140.12
BWXTBWX Technolo20190809A10.334.902.062.342.842.56
BWZSPDR Bloombe20190809ETF23.5611.3310.5811.020.750.31
BXThe Blacksto20190809A2.973.550.751.012.802.54
BXCBlueLinx Hol20190809A57.7624.9611.7412.5713.2212.39
BXGBluegreen Va20190809A85.6642.441.1411.0341.3031.41
BXMTBlackstone M20190809A4.662.830.640.752.202.09
BXPBoston Prope20190809A10.713.780.841.102.952.69
BXSBancorpSouth20190809A12.485.590.711.174.884.41
BYByline Banco20190809A34.7720.9713.4812.467.498.51
BYDBoyd Gaming20190809A12.464.781.892.312.892.48
BYFCBroadway Fin20190809A479.24167.0989.5789.5777.5277.52
BYLDiShares Yiel20190809ETF14.898.036.486.561.551.47
BYNDBeyond Meat,20190809A12.798.835.546.633.282.19
BYSIBeyondSpring20190809A109.9141.6827.8226.0713.8615.61
BZHBeazer Homes20190809A20.2013.077.697.995.385.08
BZQProShares Ul20190809ETF5.113.440.851.552.591.89
CCitigroup In20190809A1.601.720.740.540.971.18
CAAPCorporacion20190809A125.9356.6139.1042.8417.5113.77
CAASChina Automo20190809A482.45328.00305.31305.3522.6922.65
CACCamden Natio20190809A67.6734.9125.6126.999.307.92
CACCCredit Accep20190809A34.8612.496.186.466.215.94
CACGClearBridge20190809ETF17.5321.9119.0819.102.822.81
CACICACI INTERNA20190809A25.5310.682.763.757.926.93
CADECadence Banc20190809A7.815.441.651.873.803.58
CAECAE INC20190809A8.355.041.992.213.052.83
CAGConagra Bran20190809A4.366.940.350.856.606.12
CAHCardinal Hea20190809A5.105.501.242.874.272.63
CAICAI Internat20190809A32.6018.481.805.4016.6813.08
CAKECheesecake F20190809A11.1611.59-0.350.9111.9410.68
CALCaleres Inc20190809A18.359.804.354.195.455.61
CALACalithera Bi20190809A78.8161.2133.6248.5527.5912.66
CALFPacer US Sma20190809ETF17.6812.5211.3611.861.160.66
CALMCal-Maine Fo20190809A13.396.133.614.392.521.75
CALXCALIX, INC.20190809A24.1914.224.525.249.698.97
CAMPCalAmp Corp.20190809A27.0154.865.918.0848.9546.77
CAMTCamtek Ltd20190809A43.6429.2612.4212.8016.8516.46
CAPEiPath Shille20190809ETN15.3111.567.329.154.242.40
CAPLCrossAmerica20190809A106.5446.4619.4719.1926.9927.27
CAPRCapricor The20190809A297.961061.20-149.08-146.251210.271207.45
CARAvis Budget20190809A10.497.822.443.035.374.79
CARACara Therape20190809A19.3223.974.505.7519.4718.50
CARECARTER BANK20190809A118.6542.3939.8039.972.592.42
CARGCarGurus, In20190809A12.0712.310.891.6111.4310.71
CAROCarolina Fin20190809A43.3415.307.025.668.9210.07
CARSCars.com Inc20190809A14.9113.8113.9413.96-0.13-0.15
CARVCarver Banco20190809A437.65268.26257.35257.3510.9110.91
CARZFirst Trust20190809ETF38.7135.9216.6429.0719.286.86
CASACasa Systems20190809A36.9829.7024.4917.975.2111.72
CASHMeta Financi20190809A19.5917.098.099.039.008.06
CASICASI Pharmac20190809A68.2174.6937.5241.2237.1733.47
CASSCass Informa20190809A89.2020.519.7011.9410.818.58
CASYCasey's Gene20190809A13.816.742.892.693.854.05
CATCaterpillar20190809A3.282.480.210.442.272.04
CATBCatabasis Ph20190809A155.43118.23100.36102.0317.8716.20
CATCCAMBRIDGE BA20190809A209.23129.71121.95124.207.765.51
CATHGlobal X S&P20190809ETF10.2514.2014.0113.510.190.70
CATMCardtronics20190809A19.2014.722.634.2112.0910.51
CATOCATO CORP20190809A22.9410.541.402.139.148.41
CATSCatasys Inc.20190809A67.7437.08-7.5712.2844.6524.79
CATYCathay Gener20190809A12.2212.273.574.198.708.09
CBChubb Limite20190809A4.1912.6811.9912.130.690.55
CBANColony Bankc20190809A584.01366.99308.84322.4258.1644.58
CBATCBAK Energy20190809A106.7864.6842.9746.0221.7118.66
CBAYCymabay Ther20190809A26.7341.5916.0813.0425.5128.55
CBBCincinnati B20190809A49.0667.7525.7737.6041.9830.16
CBFVCB Financial20190809A318.32126.78131.09130.91-4.32-4.13
CBIOCatalyst Bio20190809A53.5540.5413.2921.9127.2518.63
CBLCBL& Associa20190809A63.7845.3327.4131.7317.9213.59
CBLICleveland Bi20190809A210.53146.70146.70146.700.000.00
CBMGCellular Bio20190809A258.12130.5798.4896.9932.0933.58
CBNKCapital Banc20190809A293.56203.17205.71199.74-2.533.43
CBOECboe Global20190809A9.175.110.670.874.444.24
CBONVanEck Vecto20190809ETF59.6713.8714.4314.43-0.56-0.56
CBPOChina Biolog20190809A40.3927.7518.8817.828.879.93
CBRECBRE GROUP,20190809A4.375.460.550.704.914.76
CBRLCracker Barr20190809A10.564.161.681.922.482.24
CBSHCommerce Ban20190809A11.705.772.072.663.693.11
CBTCabot Corpor20190809A17.007.583.433.464.154.12
CBTXCBTX, Inc. C20190809A193.1640.1925.7726.7714.4113.42
CBUCommunity Ba20190809A23.8422.651.775.0220.8817.63
CBZCBIZ, Inc.20190809A16.517.624.234.083.393.54
CCThe Chemours20190809A8.5713.458.252.215.204.99
CCBCoastal Fina20190809A273.48113.5461.74100.9151.8012.63
CCBGCapital City20190809A110.1746.0831.3732.4014.7013.67
CCCClarivate An20190809A20.9616.01-1.35-1.3817.3617.38
CCCLChina Cerami20190809A498.05461.99408.81408.8153.1853.18
CCDCalamos Dyna20190809A30.5620.5327.4727.30-6.94-6.77
CCEPCoca-Cola Eu20190809A5.083.131.431.361.711.77
CCFChase Corpor20190809A116.0456.6853.2454.053.432.63
CCHCollier Cree20190809A418.13
CCICrown Castle20190809A4.932.720.640.772.081.95
CCJCameco Corpo20190809A11.7211.534.624.866.916.67
CCKCrown Holdin20190809A6.361.950.441.141.510.81
CCLCarnival Cor20190809A2.414.803.593.301.211.50
CCLPCSI Compress20190809A89.5055.9531.3543.7524.6012.20
CCMPCabot Microe20190809A24.2913.196.806.586.396.61
CCNECNB Financia20190809A363.7388.5956.4957.9932.1030.60
CCOClear Channe20190809A47.1037.7418.7821.0018.9716.70
CCOICogent Commu20190809A28.5827.8415.9017.5011.9310.34
CCORCore Alterna20190809ETF75.2249.11-12.70-13.3861.8162.49
CCRCONSOL Coal20190809A91.5249.7130.1531.4819.5618.22
CCRCChina Custom20190809A530.09491.14401.62401.6289.5289.52
CCRNCross Countr20190809A42.1032.8326.4525.586.387.25
CCSCENTURY COMM20190809A17.217.871.561.876.316.00
CCXChurchill Ca20190809A126.64
CCXIChemoCentryx20190809A33.8819.284.295.8314.9913.46
CDAYCeridian HCM20190809A13.776.451.842.604.613.86
CDCVictoryShare20190809ETF6.708.057.153.360.894.68
CDECoeur Mining20190809A17.7014.584.995.849.598.72
CDEVCentennial R20190809A22.6237.2711.1414.3726.2622.95
CDKCDK Global,20190809A11.163.661.471.692.191.97
CDLVictoryShare20190809ETF15.3511.339.479.971.861.36
CDLXCardlytics,20190809A53.3027.9112.4313.2215.4714.68
CDMOAvid Bioserv20190809A52.9835.1915.1916.2720.0018.92
CDNACareDx, Inc.20190809A26.2814.619.6511.214.973.41
CDNSCadence Desi20190809A5.385.822.553.253.272.57
CDORCondor Hospi20190809A16.1610.729.6810.121.050.60
CDRCedar Realty20190809A44.8232.6015.3316.1917.1316.25
CDTXCidara Thera20190809A378.30308.29-9.51207.00317.80101.29
CDWCDW Corporat20190809A11.385.932.292.763.643.17
CDXCChromaDex Co20190809A67.8345.3315.8422.0729.4823.26
CDXSCodexis, Inc20190809A21.0726.260.212.3026.0424.00
CDZICADIZ, Inc.20190809A34.8522.6410.9311.7811.7010.85
CECelanese Cor20190809A7.263.551.441.852.101.69
CECECeco Environ20190809A33.7268.8838.7339.5830.1529.30
CEFSSaba Closed-20190809ETF31.1385.2689.3889.31-4.11-4.05
CEICamber Energ20190809A87.97116.4965.4580.8550.2635.74
CEIXCONSOL Energ20190809A21.4010.953.233.557.727.40
CELCellcom Isra20190809A150.80166.9241.7840.53125.14126.39
CELCCelcuity Inc20190809A458.56166.67166.67166.670.000.00
CELHCelsius Hold20190809A100.2473.1828.2628.4144.9244.76
CELPCypress Envi20190809A193.8894.0459.9563.2834.0930.76
CEMBiShares J.P.20190809ETF26.5518.7518.7518.750.000.00
CEMIChembio diag20190809A121.57101.3163.6666.2537.6535.06
CENTCentral Gard20190809A26.1511.71-4.02-10.6015.7322.31
CENTACentral Gard20190809A20.3715.2713.8916.611.38-1.34
CENXCentury Alum20190809A15.9821.643.406.1018.2415.54
CEPUCentral Puer20190809A43.0831.6523.4323.988.227.68
CEQPCrestwood Eq20190809A19.489.391.062.828.336.56
CERCCerecor Inc.20190809A145.37105.7828.8630.6376.9275.15
CERNCerner Corp20190809A3.071.820.080.211.741.61
CERSCerus Corp20190809A20.2425.371.732.0223.6423.48
CETVCentral Euro20190809A27.9919.975.576.9414.4013.01
CETXCEMTREX INC.20190809A184.51148.27113.42120.2834.8527.99
CEVACEVA Inc.20190809A55.9372.6340.7543.3031.8829.33
CEWWisdomTree20190809ETF20.2224.0424.0424.040.000.00
CEYVictoryShare20190809ETF33.7014.8215.0015.00-0.17-0.18
CEZVictoryShare20190809ETF27.73
CFCF Industrie20190809A5.873.331.912.281.421.05
CFAVictoryShare20190809ETF8.104.483.443.341.051.15
CFBICommunity Fi20190809A23.3613.415.645.647.777.77
CFBKCentral Fede20190809A278.52182.08179.76182.082.330.00
CFFACF Finance A20190809A487.80
CFFIC&F Financia20190809A268.93235.29231.15231.154.154.15
CFFNCapitol Fede20190809A10.9816.39-0.180.2116.5916.19
CFGCitizens Fin20190809A3.173.080.961.162.121.92
CFMSConformis, I20190809A58.59171.1260.9068.09110.36103.14
CFOVictoryShare20190809ETF6.655.614.134.861.470.75
CFRCullen/Frost20190809A15.787.592.943.054.654.54
CFRXContraFect C20190809A172.36263.76277.23277.38-13.47-13.62
CFXColfax Corpo20190809A7.105.47-0.340.955.814.52
CGThe Carlyle20190809A13.1016.348.429.137.927.21
CGACHINA GREEN20190809A304.10153.85115.70115.7038.1538.15
CGBDTCG BDC, Inc20190809A12.269.851.521.528.338.33
CGCCanopy Growt20190809A8.307.133.083.234.053.89
CGENCompugen Ltd20190809A66.6044.2810.5411.8033.7432.48
CGIXCancer Genet20190809A104.68115.0082.9188.0032.0927.00
CGNXCognex Corp20190809A12.4310.266.837.233.443.03
CGOCalamos Glob20190809A51.6141.1524.455.4916.7135.67
CGWInvesco S&P20190809ETF9.786.814.585.712.231.10
CHADDirexion Dai20190809ETF15.3713.7011.407.772.305.94
CHAPChaparral En20190809A110.8499.0258.0465.7040.9833.40
CHAUDirexion Dai20190809ETF5.934.961.431.253.533.71
CHCIComstock Hol20190809A950.35536.50542.04517.73-5.5518.77
CHCOCity Holding20190809A45.3530.0824.1124.185.975.90
CHCTCommunity He20190809A29.5312.446.126.546.335.90
CHDChurch & Dwi20190809A5.243.071.570.891.502.17
CHDNChurchill Do20190809A18.298.533.774.594.763.93
CHEChemed Corpo20190809A19.199.392.373.167.036.24
CHEFThe Chef's W20190809A30.8912.043.174.138.877.91
CHEKCheck-Cap Lt20190809A120.8990.2965.8665.8524.4324.44
CHEPAGFiQ U.S. M20190809ETF198.35
CHFSCHF Solution20190809A120.8893.6931.5339.8562.1553.84
CHGGCHEGG, INC.20190809A9.614.971.782.213.192.77
CHGXChange Finan20190809ETF22.2910.5913.4610.58-2.870.00
CHHChoice Hotel20190809A10.489.406.627.002.782.40
CHICalamos Conv20190809A22.019.676.957.132.722.54
CHICGlobal X MSC20190809ETF277.86155.81155.79155.700.020.11
CHIEGlobal X MSC20190809ETF337.54288.81288.81288.810.000.00
CHIHGlobal X MSC20190809ETF228.0937.6637.6637.660.000.00
CHIIGlobal X MSC20190809ETF400.67205.89205.89205.890.000.00
CHILGlobal X MSC20190809ETF60.8165.9665.9665.960.000.00
CHIMGlobal X MSC20190809ETF303.77120.42120.42120.420.000.00
CHIQGlobal X MSC20190809ETF22.5036.4431.3933.645.052.80
CHIRGlobal X MSC20190809ETF54.48
CHISGlobal X MSC20190809ETF46.3616.82-55.85114.1672.67-97.34
CHIUGlobal X MSC20190809ETF89.7978.0778.0778.070.000.00
CHIXGlobal X MSC20190809ETF17.1713.8312.4512.771.371.06
CHKChesapeake E20190809A68.6956.4933.1738.5623.3217.91
CHKPCheck Point20190809A8.323.791.261.802.531.98
CHMAChiasma, Inc20190809A65.8743.5218.5218.7925.0024.73
CHMGChemung Fina20190809A332.89205.55197.31199.378.256.18
CHMICHERRY HILL20190809A19.1213.6014.6616.55-1.06-2.94
CHNALoncar China20190809ETF45.3850.8736.3045.1314.575.74
CHNGChange Healt20190809A22.8412.532.654.609.897.94
CHNRChina Natura20190809A283.99110.9656.9076.0354.0534.93
CHRACharah Solut20190809A291.35113.79104.89100.958.9012.84
CHRSCoherus BioS20190809A23.7819.500.666.6218.8412.88
CHRWC.H. Robinso20190809A5.497.170.194.016.983.16
CHSChicos FAS,20190809A33.3624.199.8413.4414.3610.75
CHTRCharter Comm20190809A7.243.111.651.691.461.42
CHUYChuy's Holdi20190809A40.4647.8323.7227.5124.1220.32
CHWCalamos Glob20190809A27.8514.3910.4311.913.952.47
CHWYChewy, Inc.20190809A14.428.743.354.075.394.67
CHYCalamos Conv20190809A18.0625.238.138.2517.1016.98
CICIGNA Corpor20190809A6.434.491.742.262.752.23
CIACitizens, In20190809A65.9974.1955.3356.4418.8517.75
CIBRFirst Trust20190809ETF17.9114.178.7613.185.400.99
CIDVictoryShare20190809ETF30.1922.9621.2921.291.671.67
CIDMCinedigm Cor20190809A304.49635.11566.36566.3668.7568.75
CIENCiena Corpor20190809A6.474.501.061.673.442.83
CIFSChina Intern20190809A359.50304.06254.00248.4250.0655.64
CIGIColliers Int20190809A21.4812.437.268.975.183.47
CILVictoryShare20190809ETF29.1719.9818.4019.981.580.00
CIMChimera Inve20190809A5.214.111.131.522.982.59
CINFCincinnati F20190809A7.963.860.991.442.862.42
CINRCINER RESOUR20190809A95.1741.2238.6839.312.551.91
CIOCITY OFFICE20190809A11.216.223.183.093.033.12
CIRCIRCOR Inter20190809A30.509.474.645.074.834.40
CITCIT Group In20190809A9.334.540.981.073.563.47
CIVBCivista Banc20190809A119.88153.7276.9077.8376.8275.89
CIXComp X Inter20190809A525.66355.89364.50364.50-8.61-8.61
CIZVictoryShare20190809ETF24.4917.2817.1717.110.110.17
CIZNCitizens Hol20190809A545.49256.07256.07256.070.000.00
CJJDChina Jo-Jo20190809A107.0281.8254.9764.1926.8517.63
CKHSeacor Holdi20190809A64.6824.005.1810.6318.8213.37
CKPTCheckpoint T20190809A302.92111.4895.15103.8216.337.66
CKXCKX Lands, I20190809A549.60231.4192.43102.45138.98128.96
CLColgate-Palm20190809A2.102.270.830.891.441.38
CLARClarus Corpo20190809A31.6029.3011.3510.5017.9518.80
CLBCore Laborat20190809A18.047.473.593.733.883.74
CLBKColumbia Fin20190809A30.0718.428.748.729.689.69
CLBSCaladrius Bi20190809A501.79205.13199.84199.845.295.29
CLCTCollectors U20190809A67.5628.5812.2615.1216.3213.46
CLDBCORTLAND BNC20190809A620.22220.99-57.71-57.71278.70278.70
CLDRCloudera, In20190809A14.3912.028.097.423.874.59
CLDTCHATHAM LODG20190809A13.078.762.581.696.197.08
CLDXCelldex Ther20190809A126.15119.4960.6955.2058.8064.55
CLFCleveland-Cl20190809A11.8811.745.257.386.504.36
CLFDClearfield,20190809A226.23180.2393.1892.5487.0587.70
CLGXCorelogic, I20190809A10.994.370.420.853.953.52
CLHClean Harbor20190809A17.7412.992.283.0110.729.98
CLIMack-Cali Re20190809A12.865.221.431.783.793.44
CLIRClearSign Te20190809A283.60968.1888.6088.60879.59879.59
CLIXProShares Lo20190809ETF11.8257.1257.1257.120.000.00
CLMTCalumet Spec20190809A81.2694.4147.2556.8947.1537.52
CLNCColony Credi20190809A34.7627.9920.3320.397.677.60
CLNEClean Energy20190809A45.2369.6053.6346.5016.0623.19
CLNYColony Capit20190809A20.8715.9410.7210.145.215.79
CLOUGlobal X Clo20190809ETF21.0936.2614.4014.5321.8621.72
CLPRClipper Real20190809A65.8452.3723.7624.8528.6127.52
CLPSCLPS Incorpo20190809A371.12347.01321.31328.5925.7118.42
CLRCONTINENTAL20190809A11.026.762.393.264.373.50
CLRBCellectar Bi20190809A96.1754.5044.7845.819.728.68
CLRGIQ Chaikin U20190809ETF21.4010.8114.2011.10-3.40-0.30
CLROClearOne, In20190809A848.32208.97274.30274.30-65.33-65.33
CLSCelestica, I20190809A15.439.69-0.930.2910.619.40
CLSDClearside Bi20190809A120.54144.8550.5172.8794.3471.98
CLSNCelsion Corp20190809A136.02101.9426.5426.9075.4075.05
CLTLInvesco Trea20190809ETF2.161.000.700.700.300.30
CLUBTown Sports20190809A142.54128.6950.4176.6778.2852.03
CLVSClovis Oncol20190809A19.3516.866.728.7710.158.09
CLWClearwater P20190809A49.4521.735.8410.2115.8911.52
CLWTEuro Tech Ho20190809A333.79127.7885.9786.3041.8141.48
CLXClorox Compa20190809A6.195.970.331.245.654.74
CLXTCalyxt, Inc.20190809A115.8497.1412.9316.9684.2080.18
CMCanadian Imp20190809A4.942.751.581.391.161.35
CMAComerica Inc20190809A6.273.241.071.172.172.06
CMBMCambium Netw20190809A273.8474.8643.9246.7130.9428.16
CMBSiShares CMBS20190809ETF42.1816.7718.9417.04-2.17-0.27
CMCCommercial M20190809A8.1515.80-1.382.9217.1912.88
CMCLCaledonia Mi20190809A178.44181.81108.68100.5473.1381.27
CMCOColumbus McK20190809A37.6714.710.750.5613.9614.16
CMCSAComcast Corp20190809A2.372.750.731.272.021.49
CMCTCIM Commerci20190809A198.68122.3277.2683.2045.0639.13
CMDCantel Medic20190809A20.9410.594.375.166.225.42
CMDYiShares Bloo20190809ETF53.6410.207.9311.112.27-0.91
CMECME Group In20190809A5.517.921.041.746.886.18
CMFiShares Cali20190809ETF4.831.841.431.690.410.15
CMGChipotle Mex20190809A10.575.742.583.013.162.73
CMICummins Inc.20190809A6.273.160.911.222.251.94
CMLSCumulus Medi20190809A109.0030.7467.2062.93-36.45-32.18
CMOCapstead Mor20190809A12.738.612.782.925.835.68
CMPCompass Mine20190809A23.177.102.073.555.033.55
CMPRCimpress PLC20190809A30.4113.667.938.525.735.14
CMRECostamare In20190809A19.2323.5811.2613.9512.329.63
CMRXChimerix, In20190809A64.8649.9722.6127.5827.3522.39
CMSCMS Energy C20190809A2.053.520.420.393.113.14
CMTCore Molding20190809A422.04163.33-9.047.99172.37155.34
CMTLComtech Tele20190809A49.5536.269.378.7726.8927.49
CNXtrackers MS20190809ETF20.0611.932.1911.639.740.30
CNACNA Financia20190809A13.375.842.562.373.283.47
CNATConatus Phar20190809A215.09172.26145.42152.1526.8520.12
CNBKACentury Banc20190809A131.9374.1134.2663.5939.8510.52
CNBSAmplify Seym20190809ETF40.0729.3621.6026.197.763.17
CNCCentene Corp20190809A4.662.471.731.200.741.28
CNCEConcert Phar20190809A64.4633.3717.8317.9115.5315.46
CNCRLoncar Cance20190809ETF40.3613.28-6.17-5.6619.4518.94
CNDTConduent Inc20190809A22.7821.85-0.346.7822.1915.07
CNETChinaNet Onl20190809A362.06311.46319.94319.94-8.48-8.48
CNFRConifer Hold20190809A1240.84126.26-150.44-232.05276.69358.31
CNHICNH INDUSTRI20190809A10.9810.80-0.800.2711.5910.52
CNICanadian Nat20190809A4.442.860.090.572.772.29
CNKCinemark Hol20190809A7.904.041.191.222.852.82
CNMDCONMED Corpo20190809A26.048.643.213.845.434.80
CNNECannae Holdi20190809A25.2612.313.505.698.816.62
CNOCNO Financia20190809A6.957.253.123.074.134.19
CNOBCenter Banco20190809A22.529.053.563.735.505.33
CNPCenterPoint20190809A3.753.271.171.112.102.15
CNQCanadian Nat20190809A4.213.892.252.321.641.57
CNRCornerstone20190809A32.8921.287.999.4613.2911.82
CNRGSPDR S&P Ken20190809ETF23.64260.78198.85199.5561.9461.23
CNSCohen & Stee20190809A27.4810.233.457.086.783.15
CNSLConsolidated20190809A21.5723.8414.5312.669.3111.23
CNSTConstellatio20190809A397.04197.529.8672.56187.66124.96
CNTYCentury Casi20190809A32.9519.1113.6615.145.453.96
CNXCNX Resource20190809A14.4213.062.453.5410.599.51
CNXMCNX Midstrea20190809A27.8717.0516.8417.990.21-0.94
CNXNPC Connectio20190809A69.9335.0221.9224.5413.1010.48
CNXTVanEck Vecto20190809ETF25.4924.3721.5120.092.864.28
CNYAiShares MSCI20190809ETF19.0416.0714.9315.901.130.17
COGlobal Cord20190809A89.3035.724.144.8731.5730.84
COCPCocrystal Ph20190809A1418.36707.19706.29707.190.900.00
CODACoda Octopus20190809A99.8349.2727.8131.3621.4517.91
CODICompass Dive20190809A21.9011.145.785.305.365.84
CODXCo-Diagnosti20190809A121.60127.5893.7493.9933.8433.59
COFCapital One20190809A4.322.491.161.261.331.24
COGCabot Oil &20190809A5.905.59-1.572.587.163.01
COHNCohen & Comp20190809A509.05382.54302.26324.1880.2858.36
COHRCoherent Inc20190809A26.0313.956.273.937.6810.02
COHUCohu Inc20190809A27.3729.820.067.7729.7622.05
COLBColumbia Ban20190809A15.856.552.7013.683.85-7.13
COLDAmericold Re20190809A9.309.544.525.545.024.02
COLLCollegium Ph20190809A34.1341.515.048.7936.4732.72
COLMColumbia Spo20190809A13.556.152.122.324.033.83
COMDirexion Aus20190809ETF23.6917.8017.7117.800.080.00
COMBGraniteShare20190809ETF16.3615.5915.6815.68-0.09-0.09
COMMCommScope Ho20190809A9.7421.2713.1514.338.136.97
COMTiShares Comm20190809ETF19.8312.1911.5211.530.670.66
CONECyrusOne Inc20190809A9.766.332.402.553.933.79
CONNConn's Inc.20190809A23.5413.14-5.67-1.7218.8114.86
COOThe Cooper C20190809A15.996.502.002.984.503.52
COOPMr. Cooper G20190809A25.2715.835.604.9910.2310.84
COPConocoPhilli20190809A2.462.260.140.302.111.95
COPXGlobal X Cop20190809ETF40.8423.7017.4319.776.273.93
CORCoresite Rea20190809A17.906.922.001.964.924.96
CORECore Mark Ho20190809A28.4912.882.913.439.979.45
CORPPIMCO Invest20190809ETF17.4110.009.349.770.660.23
CORRCorEnergy In20190809A26.1812.343.924.688.437.66
CORTCorcept Ther20190809A16.5311.83-2.705.3114.536.52
CORVCorrevio Pha20190809A114.8697.0683.2884.6413.7812.42
COSTCostco Whole20190809A4.754.370.780.963.593.41
COTYCOTY INC20190809A10.079.412.211.887.207.53
COUPCoupa Softwa20190809A16.377.973.983.764.004.22
COWiPath Series20190809ETN63.04175.86-27.18-79.86203.04255.72
COWNCowen Inc. C20190809A29.6710.513.113.137.397.37
COWZPacer US Cas20190809ETF9.2311.0110.4210.330.590.68
CPCanadian Pac20190809A8.474.321.010.893.313.43
CPACopa Holding20190809A14.987.982.503.095.484.89
CPAHCounterpath20190809A295.16186.90141.19151.0145.7135.89
CPBCampbell Sou20190809A4.393.411.081.302.332.11
CPECallon Petro20190809A19.5315.633.535.6012.1010.02
CPFCentral Paci20190809A16.297.914.334.813.583.10
CPGCRESCENT POI20190809A32.2528.3710.0412.2818.3016.04
CPHCCanterbury P20190809A966.70428.17362.76398.9365.4129.25
CPHIChina Pharma20190809A235.54324.61179.17179.17145.44145.44
CPICPI Inflatio20190809ETF21.19
CPIXCumberland P20190809A707.16558.87352.95352.95205.92205.92
CPLGCorePoint Lo20190809A31.909.024.195.744.823.28
CPLPCapital Prod20190809A38.4121.965.347.8616.6114.10
CPRICapri Holdin20190809A5.974.801.442.203.362.61
CPRTCopart Inc20190809A4.987.020.610.836.376.17
CPRXCatalyst Pha20190809A21.3241.2213.3924.6227.8316.66
CPSCooper-Stand20190809A48.1920.055.475.9814.5814.07
CPSHCPS Technolo20190809A314.23320.6099.51182.86221.09137.73
CPSIComputer Pro20190809A38.7815.494.165.4911.3310.00
CPSSConsumer Por20190809A392.05213.96214.11212.47-0.141.50
CPSTCapstone Tur20190809A95.81132.9092.7990.7540.1142.14
CPTCamden Prope20190809A11.344.231.341.482.892.74
CPTACapitala Fin20190809A37.3431.5926.8524.174.747.43
CQPCheniere Ene20190809A28.4619.6814.3015.735.383.94
CQQQInvesco Chin20190809ETF24.5610.239.099.921.130.31
CRCrane Compan20190809A12.846.461.881.524.584.94
CRAKVanEck Vecto20190809ETF45.8877.2737.6437.6439.6339.63
CRBNiShares MSCI20190809ETF11.458.314.505.643.812.68
CRBPCorbus Pharm20190809A24.7922.027.579.6814.4612.35
CRCCalifornia R20190809A19.8116.9112.8610.644.046.27
CRDACrawford & C20190809A46.2224.1412.4715.0511.679.09
CRDBCrawford & C20190809A75.4730.527.338.4123.1922.12
CREECree Inc20190809A10.738.243.034.715.223.54
CREGChina Recycl20190809A870.73581.47566.15565.8515.3215.62
CREXCREATIVE REA20190809A300.73262.68243.71240.5318.9722.15
CRHMCRH Medical20190809A49.7553.777.2716.5246.4937.25
CRICarter's Inc20190809A16.337.904.334.663.573.24
CRISCuris Inc20190809A144.77108.4070.9176.8637.5031.55
CRKComstock Res20190809A35.8825.8110.1411.7115.6714.10
CRLCharles Rive20190809A20.889.215.355.403.863.81
CRMsalesforce.c20190809A3.772.280.020.172.272.11
CRMDCorMedix Inc20190809A54.4836.1415.8017.7320.3418.42
CRMTAmerica's Ca20190809A68.7528.7514.6216.0414.1312.71
CRNTCeragon Netw20190809A40.6527.4616.5517.2710.9110.19
CRNXCrinetics Ph20190809A140.9357.7133.8233.8623.8923.85
CRONCronos Group20190809A8.699.214.263.574.965.64
CROPIQ Global Ag20190809ETF51.3522.7422.7422.740.000.00
CROXCrocs, Inc.20190809A8.145.75-1.93-0.267.676.01
CRSCarpenter Te20190809A22.628.013.613.694.414.33
CRSACrescent Acq20190809A71.7633.1633.1633.160.000.00
CRSPCRISPR Thera20190809A29.4921.5111.4812.3810.039.13
CRTCross Timber20190809A180.67103.8963.1769.1340.7234.75
CRTXCortexyme, I20190809A228.52116.4095.2994.4621.1121.94
CRUSCirrus Logic20190809A12.727.291.301.415.995.87
CRVLCorvel Corp20190809A35.4120.0513.5014.446.555.61
CRVSCorvus Pharm20190809A91.8750.102.368.6447.7441.48
CRWDCrowdStrike20190809A23.7915.429.4711.175.954.25
CRWSCrown Crafts20190809A106.4181.9354.7154.6827.2327.25
CRYCryoLife, In20190809A22.2210.064.565.035.505.03
CSAVictoryShare20190809ETF27.7039.1134.9128.334.2010.78
CSBVictoryShare20190809ETF23.5413.7513.9713.86-0.22-0.11
CSBRChampions On20190809A247.50189.32142.02142.4247.3046.90
CSCOCisco System20190809A1.932.09-0.300.652.391.44
CSDInvesco S&P20190809ETF10.325.282.903.352.381.93
CSFVictoryShare20190809ETF18.266.065.174.490.891.57
CSFLCenterState20190809A10.196.350.45-0.905.907.26
CSGPCoStar Group20190809A23.078.664.284.994.313.51
CSGSCSG Systems20190809A24.209.102.022.537.086.57
CSIICardiovascul20190809A22.8811.283.414.667.866.61
CSIQCanadian Sol20190809A17.5813.403.622.179.7711.22
CSLCarlisle Com20190809A14.189.955.986.153.973.80
CSLTCASTLIGHT HE20190809A67.5755.8011.8711.9343.9343.87
CSMProShares La20190809ETF7.144.502.232.252.272.25
CSMLIQ Chaikin U20190809ETF19.316.657.306.80-0.65-0.15
CSODCornerstone20190809A14.385.383.891.571.493.81
CSPICSP Inc.20190809A223.2260.8660.8660.860.000.00
CSQCalamos Stra20190809A20.4733.185.034.8428.1528.33
CSSEChicken Soup20190809A142.52146.75110.9997.3535.7649.40
CSTECaesarstone20190809A39.7322.087.668.1314.4213.95
CSTLCastle Biosc20190809A118.5078.2045.4648.5732.7429.62
CSTMConstellium20190809A12.877.102.403.014.694.07
CSTRCapStar Fina20190809A57.9334.5526.0026.168.558.39
CSUCapital Seni20190809A58.6241.3918.4619.3322.9422.07
CSVCarriage Ser20190809A45.8219.319.099.5910.229.72
CSWCCapital Sout20190809A47.7230.6418.8017.7411.8312.90
CSXCSX Corporat20190809A2.948.643.533.615.105.03
CTASCintas Corp20190809A9.955.072.082.442.992.64
CTBCooper Tire20190809A15.476.353.253.563.102.79
CTBICommunity Tr20190809A83.0917.448.7710.388.687.06
CTEKCynergisTek,20190809A69.1157.627.767.8149.8649.81
CTGComputer Tas20190809A84.9258.4149.0050.809.417.61
CTHRCharles & Co20190809A182.58124.62111.60111.5413.0213.08
CTIBYunhong CTI20190809A728.42188.38188.38188.380.000.00
CTICCTI BioPharm20190809A79.4286.5270.9274.5915.6011.92
CTLCenturyLink,20190809A9.567.300.462.416.844.88
CTLTCATALENT, IN20190809A11.064.771.591.853.182.92
CTMXCytomX Thera20190809A37.7830.8622.1223.568.747.29
CTOConsolidated20190809A114.9253.2436.6043.8516.649.39
CTRAContura Ener20190809A51.3419.134.855.7014.2813.43
CTRCCentric Bran20190809A499.07254.37242.88242.8811.4911.49
CTRECARTRUST REI20190809A9.317.05-0.360.297.406.76
CTRMCastor Marit20190809A493.96486.93398.55412.7288.3874.21
CTRNCiti Trends,20190809A51.8322.502.312.1220.1920.38
CTSCTS Corporat20190809A27.2315.019.9410.865.074.15
CTSHCognizant Te20190809A2.884.590.520.754.093.85
CTSOCytosorbents20190809A57.8336.8426.3827.4610.479.38
CTTCATCHMARK TI20190809A24.3614.106.877.757.236.36
CTVACorteva, Inc20190809A6.353.033.692.23-0.650.81
CTXRCitius Pharm20190809A242.57157.34136.01142.9121.3314.43
CTXSCitrix Syste20190809A4.402.920.630.832.292.09
CUBCubic Corpor20190809A21.569.994.145.605.864.40
CUBAHerzfeld Car20190809A23.4923.4812.1815.4811.308.00
CUBECubeSmart20190809A3.792.77-0.841.213.611.56
CUBICUSTOMERS BA20190809A21.2510.294.594.835.705.46
CUECue Biopharm20190809A299.9480.7750.6652.1230.1228.65
CUICUI Global,20190809A220.47218.12169.76211.9048.366.22
CULPCulp, Inc.20190809A140.4681.2562.8358.8418.4222.41
CUOContinental20190809A643.32422.16422.16422.160.000.00
CUREDirexion Dai20190809ETF12.1512.139.008.793.123.34
CUROCURO Group H20190809A29.2919.153.875.2215.2813.93
CUTInvesco MSCI20190809ETF16.5710.5010.8810.86-0.39-0.36
CUTRCutera, Inc.20190809A89.1761.0639.6345.4321.4315.62
CUZCousins Prop20190809A5.973.641.221.382.422.26
CVACovanta Hold20190809A7.676.212.012.354.203.86
CVBFCVB Financia20190809A7.758.694.325.144.383.56
CVCOCavco Indust20190809A56.0522.5914.1216.368.476.23
CVCYCentral Vall20190809A69.5457.1634.5641.7722.6015.39
CVECenovus Ener20190809A11.7610.423.754.556.675.87
CVEOCIVEO CORPOR20190809A87.4453.8242.3338.7511.4915.07
CVETCovetrus, In20190809A20.9213.226.687.006.536.21
CVGICommercial V20190809A45.5334.63-15.184.6949.9530.08
CVICVR ENERGY,20190809A11.556.890.141.686.755.21
CVIACovia Holdin20190809A103.0895.6734.3129.0761.3766.60
CVLTCommault Sys20190809A13.2724.364.298.0920.0816.27
CVLYCodorus Vall20190809A141.9380.2371.9269.848.3110.39
CVMCel-Sci Corp20190809A39.7828.6712.3714.3316.2914.33
CVNACarvana Co.20190809A13.967.240.542.346.704.89
CVRChicago Rive20190809A567.41517.28517.28517.280.000.00
CVSCVS HEALTH C20190809A2.472.621.491.561.131.06
CVTICovenant Tra20190809A49.1828.26-0.57-0.8228.8329.08
CVUCPI Aerostru20190809A107.03143.14112.84112.5930.3030.55
CVVCVD Equipmen20190809A630.36214.64198.77198.7715.8715.87
CVXChevron Corp20190809A2.522.180.630.761.541.42
CVYInvesco Zack20190809ETF26.0413.3112.9912.950.320.36
CWCurtiss-Wrig20190809A20.528.554.424.744.133.81
CWBSPDR Bloombe20190809ETF2.475.474.785.820.70-0.34
CWBCCommunity We20190809A277.93141.1526.09144.32115.05-3.17
CWBRCohBar, Inc.20190809A187.09109.5684.5984.3024.9725.27
CWCOConsolidated20190809A35.5415.749.3710.536.375.21
CWEBDirexion Dai20190809ETF23.6414.1210.638.843.505.29
CWENClearway Ene20190809A13.557.393.633.303.774.10
CWENAClearway Ene20190809A18.7112.608.869.483.743.14
CWHCamping Worl20190809A15.039.44-0.300.919.748.53
CWISPDR MSCI AC20190809ETF3.072.281.211.311.070.98
CWKCushman & Wa20190809A17.436.712.062.474.644.24
CWSAdvisorShare20190809ETF38.8027.0028.0127.00-1.010.00
CWSTCasella Wast20190809A19.7021.196.046.7615.1414.42
CWTCalifornia W20190809A13.455.992.332.373.653.61
CXDCChina XD Pla20190809A404.33627.45413.92451.74213.53175.71
CXOCONCHO RESOU20190809A9.364.521.111.353.413.17
CXPCOLUMBIA PRO20190809A14.296.213.063.133.153.08
CXSEWisdomTree T20190809ETF30.4516.907.5011.499.405.41
CXWCoreCivic, I20190809A12.747.501.982.405.535.10
CYCypress Semi20190809A4.413.551.902.061.651.49
CYANCyanotech Co20190809A198.02182.23182.23182.230.000.00
CYBWisdomTree20190809ETF81.8121.5221.5921.52-0.070.00
CYBECyberoptics20190809A164.5198.9869.8467.9229.1431.06
CYBRCyberArk Sof20190809A16.6214.1310.539.773.604.36
CYCCCyclacel Pha20190809A159.14261.2829.8429.84231.43231.43
CYCNCyclerion Th20190809A258.68168.7263.8493.47104.8775.25
CYDChina Yuchai20190809A69.1631.049.5711.9821.4719.06
CYHCommunity He20190809A43.2037.078.3316.8628.7620.21
CYRNCYREN Ltd.20190809A796.86626.34513.53524.48112.81101.87
CYRXCryoPort, In20190809A58.4137.3615.2217.8122.1319.54
CYTKCytokinetics20190809A44.8944.215.1213.1139.0931.10
CZAInvesco Zack20190809ETF8.9710.917.457.473.463.44
CZNCCitizens & N20190809A110.9985.9174.1281.1311.794.78
CZRCaesars Ente20190809A8.698.233.865.784.372.45
CZWICitizens Com20190809A180.32171.49171.43171.430.060.06
CZZCosan Limite20190809A20.1911.989.009.272.972.70
DDominion Ene20190809A3.121.99-0.060.082.051.90
DACDanaos Corpo20190809A204.9099.55105.61105.61-6.06-6.06
DAIOData I/O Cor20190809A150.03131.04120.65121.0210.4010.02
DAKTDaktronics I20190809A28.5820.528.979.9111.5410.60
DALDelta Air Li20190809A3.502.580.520.532.062.05
DALIFirst Trust20190809ETF12.196.302.952.533.353.77
DALTAnfield Capi20190809ETF52.4248.8548.8648.86-0.010.00
DANDana Incorpo20190809A7.5612.450.371.2912.1011.19
DARDARLING INGR20190809A9.455.882.112.493.773.40
DAREDare Bioscie20190809A104.33148.85145.39145.053.453.80
DAUDExchange-Tra20190809ETN65.3023.5623.5623.560.000.00
DAXGlobal X Fun20190809ETF78.9429.5832.6329.58-3.060.00
DBDeutsche Ban20190809A13.3010.663.754.416.916.25
DBAWXtrackers MS20190809ETF24.788.928.928.920.000.00
DBDDiebold Nixd20190809A14.628.772.402.936.375.83
DBEFXtrackers MS20190809ETF3.263.091.281.431.811.65
DBEMXtrackers MS20190809ETF19.4312.4513.8312.41-1.380.05
DBEUXtrackers MS20190809ETF3.903.060.571.852.491.21
DBEZXtrackers MS20190809ETF18.3017.9618.2118.43-0.26-0.48
DBGRXtrackers MS20190809ETF89.02
DBIDesigner Bra20190809A10.356.562.433.714.132.86
DBJPXtrackers MS20190809ETF4.662.42-0.390.172.862.25
DBLVAdvisorShare20190809ETF132.1582.2382.2382.230.000.00
DBMFiM DBi Manag20190809ETF20.5111.3611.3611.360.000.00
DBVTDBV Technolo20190809A23.4517.275.904.7411.3612.53
DBXDropbox, Inc20190809A6.906.090.151.555.944.54
DCARDropCar, Inc20190809A348.60288.82283.14280.855.687.97
DCHFExchange-Tra20190809ETN22.53
DCIDonaldson Co20190809A11.275.630.810.704.814.93
DCODucommun Inc20190809A50.2624.358.319.7416.0414.61
DCOMDime Communi20190809A31.4927.9914.9615.3913.0312.60
DCPDCP Midstrea20190809A12.335.414.171.591.253.83
DCPHDeciphera Ph20190809A49.0124.8111.0012.2513.8112.56
DDDuPont de Ne20190809A7.854.190.741.473.462.73
DDD3D Systems C20190809A14.5311.853.024.818.807.03
DDGProshares Sh20190809ETF19.4730.1830.1830.180.000.00
DDIVFirst Trust20190809ETF13.829.986.076.333.903.64
DDLSWisdomTree D20190809ETF77.0842.7037.1734.255.538.46
DDMProShares Ul20190809ETF2.361.911.221.090.690.82
DDSDillards Inc20190809A34.0919.4712.1013.667.365.81
DDWMWisdomTree D20190809ETF19.7812.137.1011.145.031.00
DEDeere & Comp20190809A5.233.510.631.012.882.51
DEAEasterly Gov20190809A5.757.012.723.224.293.79
DEACDiamond Eagl20190809A152.67
DECKDeckers Outd20190809A13.275.032.782.972.252.06
DEEFXtrackers FT20190809ETF60.1359.4958.0058.591.490.90
DEFInvesco Defe20190809ETF6.9313.4611.0010.262.463.20
DEFAiShares Adap20190809ETF29.379.613.953.955.665.66
DEIDouglas Emme20190809A8.134.931.721.983.212.95
DELLDell Technol20190809A12.726.752.773.633.983.12
DEMWisdomTree E20190809ETF7.574.863.033.501.841.36
DENNDENNY'S CORP20190809A7.717.112.365.054.752.07
DESWisdomTree U20190809ETF6.384.233.693.810.550.42
DESPDespegar.com20190809A21.6313.568.4210.125.153.45
DEURExchange-Tra20190809ETN3.786.856.517.270.34-0.43
DEUSXtrackers Ru20190809ETF15.0714.0713.6613.660.420.42
DEWWisdomTree G20190809ETF17.6312.6712.6712.670.000.00
DFEWisdomTree E20190809ETF11.333.792.632.901.160.88
DFENDirexion Dai20190809ETF19.9414.838.569.226.275.61
DFFNDIFFUSION PH20190809A350.66176.10145.97161.4730.1314.62
DFINDonnelley Fi20190809A36.0123.1617.3114.205.858.96
DFJWisdomTree J20190809ETF11.624.172.233.611.940.56
DFNDReality Shar20190809ETF35.03
DFNLDavis Select20190809ETF47.6236.5818.4227.3118.169.27
DFSDiscover Fin20190809A4.532.600.710.841.891.75
DFVLiPath US Tre20190809ETF144.10
DFVSiPath US Tre20190809ETF147.39
DGDollar Gener20190809A4.984.151.061.313.092.84
DGAZVelocityShar20190809ETN24.8112.514.595.387.917.13
DGBPExchange-Tra20190809ETN14.8011.630.0110.8211.620.81
DGICADonegal Grou20190809A64.94632.90-37.79-36.99670.68669.88
DGICBDonegal Grou20190809A1340.63
DGIIDigi Interna20190809A58.4356.2535.8238.1120.4318.15
DGLDVelocityShar20190809ETF5.623.91-1.77-0.685.684.59
DGLYDigital Ally20190809A287.23229.74188.96203.2640.7826.48
DGPDB Gold Doub20190809ETN52.7226.3317.0817.929.258.41
DGREWisdomTree T20190809ETF58.5619.1116.1217.063.002.05
DGROiShares Core20190809ETF2.662.070.450.521.621.55
DGRSWisdomTree T20190809ETF22.8319.1915.7618.943.430.25
DGRWWisdomTree T20190809ETF3.313.592.673.080.920.51
DGSWisdomTree E20190809ETF10.284.753.914.290.840.46
DGTSPDR Global20190809ETF20.897.587.435.700.161.88
DGXQuest Diagno20190809A7.763.760.621.253.142.51
DGZDB Gold Shor20190809ETN82.0862.6564.6364.52-1.99-1.88
DHID.R. Horton20190809A3.382.760.721.132.041.63
DHILDiamond Hill20190809A124.2743.1731.8732.3911.3010.78
DHRDanaher Corp20190809A7.665.580.970.294.605.29
DHSWisdomTree U20190809ETF8.263.642.873.690.77-0.05
DHTDHT HOLDINGS20190809A19.4614.035.966.448.067.58
DHXDHI Group, I20190809A36.9625.066.946.1218.1218.93
DIASPDR Dow Jon20190809ETF0.990.740.110.050.630.69
DIALColumbia Div20190809ETF14.0218.8418.8118.810.030.03
DIGProShares Ul20190809ETF7.017.312.363.074.954.23
DIMWisdomTree I20190809ETF11.599.007.599.021.41-0.01
DINDine Brands20190809A18.519.352.332.307.027.05
DINTDavis Select20190809ETF66.8621.9722.0721.97-0.090.00
DIODDiodes Inc20190809A18.1017.5414.7213.972.833.57
DISThe Walt Dis20190809A2.242.541.541.691.000.85
DISCADiscovery, I20190809A3.894.571.161.183.413.40
DISCKDiscovery, I20190809A4.003.851.401.232.462.63
DISHDISH Network20190809A6.5318.72-1.660.7120.3818.01
DIVGlobal X Sup20190809ETF16.4013.116.2011.606.911.51
DIVAAGFiQ Hedged20190809ETF63.3154.1254.1254.120.000.00
DIVBiShares U.S.20190809ETF11.3820.864.0710.4116.7915.09
DIVCC-Tracks Exc20190809ETN141.7846.3629.8143.9116.562.45
DIVOAmplify CWP20190809ETF37.267.9213.4413.44-5.52-5.52
DIVYReality Shar20190809ETF169.55114.23119.37101.16-5.1413.07
DJCIETRACS Linke20190809ETN33.5981.3781.3581.350.020.02
DJDInvesco Dow20190809ETF17.689.552.878.406.681.15
DJPiPath Bloomb20190809ETN4.723.542.232.271.281.24
DJPYExchange-Tra20190809ETN7.7011.2316.8515.42-5.62-4.19
DKDelek US Hol20190809A12.146.241.081.825.164.43
DKLDELEK LOGIST20190809A89.9741.3426.2238.8715.122.46
DKSDick's Sport20190809A7.703.851.071.332.792.53
DLADelta Appare20190809A183.4065.0759.1360.665.954.41
DLBDolby Labora20190809A10.824.781.902.382.882.40
DLBRVelocityShar20190809ETN114.88116.37116.37116.370.000.00
DLHCDLH Holdings20190809A351.93164.43162.90163.331.521.09
DLNWisdomTree U20190809ETF3.2212.7810.7011.022.081.76
DLNGDYNAGAS LNG20190809A185.96174.82168.24193.316.58-18.49
DLPHDelphi Techn20190809A17.499.284.514.534.774.75
DLPNDolphin Ente20190809A567.27474.97331.90379.35143.0795.62
DLRDigital Real20190809A7.223.190.271.062.922.13
DLSWisdomTree I20190809ETF9.764.064.364.35-0.30-0.29
DLTHDuluth Holdi20190809A26.7813.983.676.1710.317.80
DLTRDollar Tree20190809A4.863.360.250.653.112.70
DLXDeluxe Corpo20190809A12.555.421.301.864.123.56
DMACDiaMedica Th20190809A490.63256.41186.65199.1969.7657.22
DMDVAAM S& P Dev20190809ETF58.86
DMLPDorchester M20190809A109.1972.7160.1975.7412.53-3.02
DMPIDelMar Pharm20190809A187.65188.26104.70138.1883.5650.09
DMRCDigimarc Cor20190809A56.1932.295.709.6126.6022.69
DMREDeltaShares20190809ETF61.5639.7739.7739.770.000.00
DMRIDeltaShares20190809ETF118.808.578.578.570.000.00
DMRLDeltaShares20190809ETF48.9863.0291.9988.42-28.96-25.40
DMRMDeltaShares20190809ETF66.8516.25-45.31-36.6561.5652.90
DMRSDeltaShares20190809ETF58.2822.259.582.6212.6719.64
DNJRGolden Bull20190809A733.06575.59534.82533.3140.7742.28
DNKNDunkin' Bran20190809A6.823.822.112.321.711.50
DNLWisdomTree G20190809ETF22.6714.0813.6014.190.49-0.11
DNLIDenali Thera20190809A34.3834.695.324.7829.3729.92
DNNDenison Mine20190809A42.3296.6515.7291.0880.935.57
DNOWNOW INC.20190809A10.658.811.051.207.757.61
DNRDenbury Reso20190809A94.7775.7546.7949.3728.9126.26
DODiamond Offs20190809A17.7215.004.774.9910.2310.00
DOCPHYSICIANS R20190809A6.466.220.561.245.664.98
DOCUDocuSign, In20190809A12.427.343.296.084.051.26
DOGProShares Sh20190809ETF1.984.082.623.081.481.02
DOGSArrow Dogs o20190809ETF63.75143.93143.93143.930.000.00
DOGZDogness (Int20190809A726.85666.53666.53666.530.000.00
DOLWisdomTree I20190809ETF13.027.136.296.780.840.35
DOMODomo, Inc. C20190809A60.9332.2425.4927.506.754.74
DONWisdomTree U20190809ETF4.834.733.445.191.29-0.46
DOOWisdomTree i20190809ETF16.7210.062.691.707.368.36
DOOOBRP Inc. Com20190809A31.8417.049.6512.997.394.05
DOORMASONITE INT20190809A27.7414.063.987.5510.076.50
DORMDorman Produ20190809A31.8516.484.529.6511.966.83
DOVDover Corpor20190809A6.723.251.191.262.062.00
DOWDow Inc.20190809A6.513.08-0.150.573.232.51
DOXAmdocs Limit20190809A8.564.291.742.132.542.15
DPHCDiamondPeak20190809A681.48
DPSTDirexion Dai20190809ETF32.7475.9069.0969.336.816.58
DPWDPW Holdings20190809A200.21269.58200.53210.6269.0558.96
DPZDomino's Piz20190809A11.215.242.572.692.662.54
DRADDigirad Corp20190809A430.87279.47257.97261.6021.5017.87
DREDuke Realty20190809A3.232.960.160.302.802.66
DRHDiamondRock20190809A10.658.194.124.884.073.31
DRIDarden Resta20190809A6.513.461.111.762.351.70
DRIODarioHealth20190809A296.72178.85166.29166.2912.5612.56
DRIPDirexion Dai20190809ETF36.2317.9410.408.757.549.19
DRIVGlobal X Aut20190809ETF38.5144.9639.5739.745.395.22
DRNDirexion Dai20190809ETF72.9936.8925.2326.0011.6610.89
DRNADicerna Phar20190809A59.0551.7112.707.0139.0044.70
DRQDril-Quip, I20190809A35.9511.354.094.597.276.77
DRRMarket Vecto20190809ETN186.03339.07339.07339.070.000.00
DRRXDurect Corp20190809A90.89105.2880.5781.8024.7123.49
DRSKAptus Define20190809ETF18.7418.4017.2517.841.160.56
DRVDirexion Dai20190809ETF33.8527.6412.8615.0814.7812.56
DRWWisdomTree G20190809ETF13.8910.3210.5910.61-0.27-0.29
DSDrive Shack20190809A42.5623.429.749.9713.6713.44
DSEDuff & Phelp20190809A40.1932.9422.2222.5310.7210.41
DSGXDescartes Sy20190809A15.487.873.162.864.715.01
DSIiShares MSCI20190809ETF5.147.626.776.640.850.98
DSKEDaseke, Inc.20190809A62.0451.650.152.2851.5049.37
DSLVVelocityShar20190809ETF14.6520.7118.6518.422.072.30
DSPGDSP Group In20190809A34.3525.897.338.2818.5617.60
DSSDocument Sec20190809A168.29136.25103.64105.0032.6131.26
DSSIDiamond S Sh20190809A38.4541.7620.951.6020.8240.17
DSTLDistillate U20190809ETF18.1929.0122.7126.236.302.78
DSWLDeswell Indu20190809A223.8891.5091.5091.500.000.00
DSXDiana Shippi20190809A36.7224.9215.6416.579.288.36
DTDynatrace, I20190809A33.8816.575.4210.7011.155.87
DTDWisdomTree U20190809ETF8.5510.218.148.422.071.78
DTEDTE Energy C20190809A6.324.031.421.322.612.71
DTEADAVIDsTEA In20190809A163.51103.1737.1376.5066.0426.67
DTECALPS Disrupt20190809ETF22.059.878.048.841.831.03
DTHWisdomTree I20190809ETF16.588.957.047.281.911.67
DTILPrecision Bi20190809A144.8487.0047.6956.7439.3230.27
DTNWisdomTree U20190809ETF9.164.733.813.870.920.85
DTODB Crude Oil20190809ETN249.55152.37120.65120.0531.7332.32
DTSSDatasea Inc.20190809A2002.241204.441615.961615.96-411.52-411.52
DTULiPath US Tre20190809ETF77.36
DTUSiPath US Tre20190809ETF185.05
DTYLiPath US Tre20190809ETF14.89
DUGProShares Ul20190809ETF10.078.59-0.312.588.896.01
DUKDuke Energy20190809A3.001.830.930.900.900.93
DURAVanEck Vecto20190809ETF15.4628.9328.5728.570.350.35
DUSADavis Select20190809ETF31.8910.8111.3111.18-0.51-0.38
DUSLDirexion Dai20190809ETF37.1410.925.906.135.014.78
DUSTDirexion Dai20190809ETF14.8913.317.267.456.055.85
DVADaVita Inc.20190809A4.046.204.324.541.881.66
DVAXDynavax Tech20190809A30.6732.329.5710.3122.7521.98
DVDDover Motors20190809A178.7765.8943.8543.8522.0322.03
DVLUFirst Trust20190809ETF18.2916.6315.3215.321.301.30
DVNDevon Energy20190809A4.486.233.003.183.253.07
DVOLFirst Trust20190809ETF14.058.057.437.040.631.01
DVPDeep Value E20190809ETF12.648.796.697.622.101.18
DVYiShares Sele20190809ETF3.693.652.782.960.870.69
DVYAiShares Asia20190809ETF40.2914.6614.6614.660.000.00
DVYEiShares Emer20190809ETF12.945.094.414.620.680.47
DWASInvesco DWA20190809ETF18.499.228.009.091.220.14
DWATArrow Invest20190809ETF93.2423.4023.4023.400.000.00
DWCRArrow DWA Co20190809ETF110.28
DWFISPDR Dorsey20190809ETF10.937.087.087.080.000.00
DWLDDavis Select20190809ETF45.7722.2224.3124.31-2.09-2.09
DWMWisdomTree I20190809ETF17.7011.7510.019.981.741.77
DWMCAdvisorShare20190809ETF83.2447.5047.5047.500.000.00
DWMFWisdomTree I20190809ETF46.9629.3327.9129.331.420.00
DWPPFirst Trust20190809ETF38.4528.8128.7928.910.02-0.10
DWSHAdvisorShare20190809ETF35.7769.4552.1651.8217.2817.63
DWSNDawson Geoph20190809A551.86164.12144.33147.3819.7916.74
DWXSPDR S&P Int20190809ETF13.037.787.727.450.060.33
DXDynex Capita20190809A13.9710.655.495.935.164.72
DXCDXC Technolo20190809A9.0324.422.8811.4521.5612.98
DXCMDexCom, Inc.20190809A16.396.962.943.654.023.30
DXDProShares Ul20190809ETF3.713.590.801.242.802.34
DXGEWisdomTree G20190809ETF51.3822.7119.7822.472.930.24
DXJWisdomTree J20190809ETF2.202.581.281.031.301.55
DXJSWisdomTree J20190809ETF50.1129.3927.7028.131.691.26
DXLGDestination20190809A147.8683.64-35.83-1.38119.4685.02
DXPEDXP Enterpri20190809A83.4533.9012.3914.6721.5119.23
DXYNDixie Group20190809A736.93491.09440.33440.0150.7651.08
DYDycom Indust20190809A23.5910.394.544.865.845.52
DYAIDyadic Inter20190809A195.97114.8362.8667.2751.9747.56
DYLSWisdomTree D20190809ETF15.458.184.494.513.693.67
DYNFBlackRock U.20190809ETF21.8029.9228.9429.920.980.00
DYNTDynatronics20190809A1623.61938.07867.39866.0570.6872.02
DZKDirexion Dai20190809ETF50.9513.7911.3713.792.410.00
DZSIDASAN Zhone20190809A106.5851.4925.8527.7625.6423.73
DZZDB Gold Doub20190809ETN66.3578.8361.0161.5617.8217.27
EAElectronic A20190809A4.262.890.260.072.632.82
EAFGrafTech Int20190809A11.339.381.072.628.316.77
EAGGiShares ESG20190809ETF8.255.095.024.980.080.12
EARNELLINGTON RE20190809A22.1716.849.6211.037.225.81
EARSAuris Medica20190809A170.32147.42135.34138.0712.099.36
EASGXtrackers MS20190809ETF31.0628.1329.0829.08-0.94-0.94
EASIAmplify EASI20190809ETF20.7515.278.528.586.746.69
EASTEASTSIDE DIS20190809A379.33269.03160.43164.31108.60104.72
EATBrinker Inte20190809A9.415.401.771.993.633.41
EBEventbrite,20190809A18.8423.2513.5719.969.683.30
EBAYeBay Inc20190809A2.583.830.731.653.102.18
EBFEnnis, Inc.20190809A27.9613.714.246.759.476.97
EBIXEbix Inc20190809A21.6417.765.876.6011.8911.15
EBIZGlobal X E-c20190809ETF24.1824.9426.3826.13-1.44-1.18
EBMTEagle Bancor20190809A270.55165.62167.26167.26-1.64-1.64
EBNDSPDR Bloombe20190809ETF13.5410.039.989.970.050.06
EBSEmergent Bio20190809A23.8312.186.026.316.165.87
EBSBMeridian Ban20190809A18.5615.951.484.0814.4711.87
EBTCEnterprise B20190809A134.8881.4546.3345.5035.1235.95
ECHiShares MSCI20190809ETF7.055.612.892.202.723.40
ECHOEcho Global20190809A28.6711.638.828.512.823.13
ECLEcolab, Inc.20190809A6.656.865.315.531.551.34
ECNSiShares MSCI20190809ETF58.4392.675.1087.1287.565.54
ECOMCHANNELADVIS20190809A70.4424.504.649.9419.8514.55
ECONColumbia Eme20190809ETF9.8612.308.269.204.133.13
ECORelectroCore,20190809A224.98117.9393.3695.0024.5822.94
ECOWPacer Emergi20190809ETF60.496.966.966.960.000.00
ECPGEncore Capit20190809A20.929.202.013.107.206.10
ECTECA Marcellu20190809A128.8196.5480.6984.6715.8511.87
EDConsolidated20190809A5.733.23-0.44-0.323.673.55
EDCDirexion Dai20190809ETF5.663.440.080.213.373.23
EDENiShares MSCI20190809ETF54.3521.5720.0819.881.491.69
EDITEditas Medic20190809A20.1911.382.302.839.088.55
EDIVSPDR S&P Eme20190809ETF35.0918.4014.8015.073.603.33
EDNTEdison Natio20190809A831.88287.58250.30250.3037.2837.28
EDOGALPS Emergin20190809ETF43.3034.3134.3134.310.000.00
EDOWFirst Trust20190809ETF18.4312.6112.1112.140.500.46
EDRYEuroDry Ltd.20190809A732.69322.23237.52281.5584.7240.69
EDSAEdesa Biotec20190809A457.24175.09111.5393.6463.5681.45
EDUCEducational20190809A268.52100.22101.8297.13-1.603.10
EDVVanguard Wor20190809ETF9.958.677.176.841.501.83
EDZDirexion Dai20190809ETF3.863.78-0.730.484.513.29
EEEl Paso Elec20190809A7.945.293.923.971.371.33
EEFTEuronet Worl20190809A16.456.591.882.724.713.86
EEHELEMENTS Lin20190809ETN510.15
EELVInvesco S&P20190809ETF35.9121.7418.5319.313.212.43
EEMiShares MSCI20190809ETF2.513.861.801.992.061.87
EEMAiShares MSCI20190809ETF16.539.907.057.212.852.69
EEMDAAM S&P Emer20190809ETF128.6482.4277.8277.824.604.60
EEMOInvesco S&P20190809ETF86.6349.1449.1449.140.000.00
EEMSiShares MSCI20190809ETF26.8418.9414.2613.754.685.19
EEMViShares Edge20190809ETF2.182.091.591.640.500.48
EEMXSPDR MSCI Em20190809ETF52.0721.9221.9221.920.000.00
EESWisdomTree U20190809ETF9.0310.104.506.115.603.99
EETProShares Ul20190809ETF57.5117.49-3.01-0.9120.5018.40
EEVProShares Tr20190809ETF4.774.323.093.181.231.14
EEXEmerald Hold20190809A20.3711.173.904.377.276.80
EFAiShares MSCI20190809ETF1.591.510.190.191.321.32
EFADProShares MS20190809ETF20.0912.4512.1012.130.350.32
EFASGlobal X MSC20190809ETF57.2450.8939.1639.8011.7311.09
EFAViShares Edge20190809ETF1.511.120.530.780.600.34
EFAXSPDR MSCI EA20190809ETF33.6729.0429.0429.040.000.00
EFCEllington Fi20190809A10.9623.05-0.2517.6923.305.36
EFGiShares MSCI20190809ETF14.678.127.527.820.610.31
EFNLiShares MSCI20190809ETF51.5547.7342.5147.735.230.00
EFOProShares Ul20190809ETF96.0191.5646.1576.0945.4115.47
EFOIEnergy Focus20190809A391.18323.44264.96266.1258.4857.32
EFSCEnterprise F20190809A40.6422.078.889.2213.1912.85
EFUProShares Tr20190809ETF74.4824.28-6.58-5.7030.8629.98
EFViShares MSCI20190809ETF2.342.881.562.191.320.74
EFXEquifax, Inc20190809A6.873.940.170.753.773.19
EFZProShares Tr20190809ETF8.395.453.454.502.000.95
EGANeGain Corpor20190809A41.1424.644.346.1020.3018.54
EGBNEagle Bancor20190809A15.4828.476.877.2621.6021.20
EGHT8x8, Inc. Co20190809A11.946.383.433.682.952.69
EGLEEagle Bulk S20190809A30.5528.9012.3112.8716.5916.04
EGOEldorado Gol20190809A12.1311.765.876.985.894.78
EGOVNIC Inc20190809A13.7821.403.973.8517.4317.55
EGPEastGroup Pr20190809A15.315.211.681.783.523.43
EGPTVanEck Vecto20190809ETF117.7476.7929.7720.9247.0255.87
EGRXEagle Pharma20190809A62.6436.3623.2025.4113.1610.95
EGYVaalco Energ20190809A67.1357.8012.4518.4945.3539.31
EHCEncompass He20190809A12.124.551.481.963.062.58
EHTHeHealth, Inc20190809A35.3620.9911.3112.059.688.94
EIDOiShares MSCI20190809ETF4.133.620.781.492.832.11
EIDXEidos Therap20190809A92.5745.4930.5136.4314.989.06
EIGEmployers Ho20190809A20.299.922.212.767.727.16
EIGIEndurance In20190809A49.9534.02-8.56-12.9942.5847.01
EIGREiger BioPha20190809A82.3239.6818.2418.3721.4421.31
EIRLiShares MSCI20190809ETF37.5423.1921.1521.822.041.37
EISiShares MSCI20190809ETF34.3220.4119.7119.810.700.60
EIXEdison Inter20190809A5.212.621.181.381.441.24
EJULInnovator MS20190809ETF20.649.126.516.302.612.82
EKARIdeanomics N20190809ETF60.4642.9642.9642.960.000.00
EKSOEkso Bionics20190809A60.3151.0140.3240.4010.6910.61
ELThe Estee La20190809A6.843.690.961.312.722.37
ELANElanco Anima20190809A7.114.472.492.481.992.00
ELDWisdomTree E20190809ETF34.5916.4814.0613.972.422.51
ELFe.l.f. Beaut20190809A16.728.862.714.266.154.59
ELGXEndologix In20190809A68.5741.4124.4230.5216.9910.89
ELLOEllomay Capi20190809A541.71
ELMDElectromed,20190809A359.58335.40335.40335.400.000.00
ELOXEloxx Pharma20190809A254.24163.4185.3793.2878.0470.13
ELSEquity Lifes20190809A11.905.262.603.012.662.25
ELSEElectro-Sens20190809A563.531009.35571.52571.52437.83437.83
ELTKEltek Ltd20190809A333.31263.76237.67235.5326.0928.22
ELVTElevate Cred20190809A39.7928.0010.3711.4317.6316.57
ELYCallaway Gol20190809A11.1322.0311.629.7310.4112.31
EMAGVanEck Vecto20190809ETF165.0359.0459.0459.040.000.00
EMANeMagin Corpo20190809A334.95160.04159.24159.240.800.80
EMBiShares J.P.20190809ETF0.951.961.781.840.180.13
EMBHiShares Inte20190809ETF17.0926.9726.9726.970.000.00
EMCBWisdomTree E20190809ETF29.8125.8325.0825.080.740.74
EMCFEmclaire Fin20190809A1490.531085.391085.391085.390.000.00
EMCGWisdomTree E20190809ETF43.6132.8723.0323.039.849.84
EMDVProShares MS20190809ETF16.6127.6827.6827.680.000.00
EMEEMCOR Group,20190809A12.236.561.652.104.914.46
EMFMGlobal X MSC20190809ETF31.7313.7512.5712.631.181.11
EMGFiShares Edge20190809ETF29.8010.537.479.323.061.21
EMHYiShares J.P.20190809ETF11.954.013.543.620.470.38
EMIFiShares Emer20190809ETF58.5059.4951.5051.507.997.99
EMIHXtrackers Em20190809ETF47.6910.3910.3910.390.000.00
EMKREmcore Corp20190809A120.7877.5647.0549.8530.5127.72
EMLEastern Comp20190809A553.53174.45102.13105.7072.3268.75
EMLCVanEck Vecto20190809ETF2.962.491.841.930.650.56
EMLPFirst Trust20190809ETF4.654.342.482.881.861.45
EMMFWisdomTree E20190809ETF113.3538.8836.4736.472.412.41
EMMSEmmis Commun20190809A206.0192.8082.0582.1310.7510.67
EMNEastman Chem20190809A6.776.051.261.784.804.28
EMPEntergy Miss20190809A37.2614.9711.1711.173.803.80
EMQQEMQQ The Eme20190809ETF16.998.966.957.812.011.15
EMREmerson Elec20190809A3.592.93-0.430.023.362.91
EMSGXtrackers MS20190809ETF36.8136.7236.7236.720.000.00
EMSHProShares Sh20190809ETF40.3357.3757.3757.370.000.00
EMTLSPDR DoubleL20190809ETF19.9614.5714.2514.200.330.38
EMTYProShares De20190809ETF5.137.086.967.080.120.00
EMXEMX Royalty20190809A103.34121.8760.9566.5460.9255.33
EMXCiShares MSCI20190809ETF44.4032.3733.7932.37-1.420.00
ENBEnbridge, In20190809A3.0028.0226.4826.751.561.40
ENBLENABLE MIDST20190809A11.847.250.521.326.735.93
ENDPEndo Interna20190809A41.2937.619.4110.7028.2026.90
ENFRAlerian Ener20190809ETF44.1531.1829.3630.811.820.36
ENGENGlobal Cor20190809A411.00318.12321.37320.29-3.25-2.17
ENLCENLINK MIDST20190809A13.469.084.624.704.464.36
ENLVEnlivex Ther20190809A391.32206.7956.3186.79150.48119.99
ENOBEnochian Bio20190809A609.62413.82372.61379.6641.2134.15
ENORiShares MSCI20190809ETF28.9619.7718.8619.300.910.47
ENPHEnphase Ener20190809A9.116.432.102.634.333.80
ENREnergizer Ho20190809A7.486.091.321.844.774.26
ENSEnerSys, Inc20190809A14.567.582.533.615.053.97
ENSGThe Ensign G20190809A23.718.711.272.247.436.47
ENSVEnservco Cor20190809A192.51167.6985.5285.5582.1782.14
ENTGlobal Eagle20190809A237.84278.16217.19222.6161.0055.56
ENTAEnanta Pharm20190809A48.1333.0014.4420.4118.5612.59
ENTGEntegris Inc20190809A9.387.323.624.523.702.80
ENTRERShares Ent20190809ETF31.1731.7331.7331.730.000.00
ENTXEntera Bio L20190809A1092.29635.40536.96612.4598.4522.96
ENVENVESTNET, I20190809A10.063.230.460.792.772.44
ENVAEnova Intern20190809A24.6813.164.205.368.967.79
ENZEnzo Biochem20190809A58.4029.046.1311.2922.9117.75
ENZLiShares Trus20190809ETF34.8050.0828.6531.7021.4418.38
EOGEOG Resource20190809A6.974.621.741.872.882.75
EOLSEvolus, Inc.20190809A61.0433.8920.5221.2413.3812.65
EPAMEPAM SYSTEMS20190809A14.217.822.393.215.434.61
EPAYBottomline T20190809A35.0632.12-2.79-1.3734.9133.48
EPCEdgewell Per20190809A9.304.870.220.384.654.49
EPDEnterprise P20190809A3.612.68-0.220.462.902.22
EPHEiShares MSCI20190809ETF10.089.075.867.263.201.81
EPIWisdomTree I20190809ETF4.575.661.612.224.053.44
EPIXESSA Pharma20190809A525.53304.52310.43308.49-5.91-3.96
EPMEvolution Pe20190809A52.5132.4419.9620.2612.4812.18
EPOLiShares MSCI20190809ETF5.285.482.172.563.312.93
EPPiShares MSCI20190809ETF2.352.730.990.961.751.77
EPREPR Properti20190809A11.605.662.122.473.543.19
EPRFInnovator S&20190809ETF29.7915.65-2.752.3218.4013.32
EPRTEssential Pr20190809A14.8010.876.817.514.063.36
EPSWisdomTree U20190809ETF18.8618.1119.8817.83-1.770.28
EPSNEpsilon Ener20190809A313.92514.78130.73163.02384.04351.76
EPUiShares MSCI20190809ETF15.0411.918.758.173.163.73
EPVProShares Ul20190809ETF48.2029.7217.8319.7311.909.99
EPZMEpizyme, Inc20190809A43.9741.6112.1113.9629.5027.65
EQEquillium, I20190809A523.78249.89199.54206.4050.3443.48
EQALInvesco Russ20190809ETF6.374.775.735.48-0.95-0.71
EQBKEquity Bancs20190809A53.1829.698.4110.0221.2819.67
EQCEquity Commo20190809A8.583.540.481.003.072.54
EQHEquitable Ho20190809A8.715.061.782.023.283.05
EQIXEquinix, Inc20190809A10.524.801.512.013.282.78
EQLALPS Equal S20190809ETF7.9641.4030.2240.5611.180.85
EQMEQM Midstrea20190809A17.998.302.983.885.324.43
EQREquity Resid20190809A4.932.770.470.562.302.21
EQRRProShares Eq20190809ETF14.9816.92-9.02-9.0225.9425.94
EQTEQT CORP20190809A8.587.450.630.736.826.73
EQWLInvesco S&P20190809ETF26.595.415.415.410.000.00
ERAERA GROUP IN20190809A65.7627.149.2515.5017.8911.65
ERFEnerplus Cor20190809A16.5713.791.823.2411.9910.55
ERIEldorado Res20190809A11.7910.344.885.975.464.37
ERIEErie Indemni20190809A44.7322.579.1510.4013.4212.16
ERIIEnergy Recov20190809A32.1318.376.457.6211.9310.75
ERMEquityCompas20190809ETF43.0235.4733.2733.272.212.21
EROSEROS INTERNA20190809A77.0563.9736.6947.3127.1816.55
ERSXERShares Non20190809ETF71.26
ERUSiShares MSCI20190809ETF7.524.591.872.332.732.27
ERXDirexion Dai20190809ETF7.018.100.490.267.627.84
ERYDirexion Dai20190809ETF11.368.71-0.683.379.395.33
ESEversource E20190809A4.552.490.871.111.621.38
ESBKElmira Savin20190809A270.68196.39166.41181.7329.9814.66
ESCAEscalade Inc20190809A254.07122.4276.5177.7645.9144.66
ESEESCO Technol20190809A51.3730.6212.5717.3918.0513.23
ESEAEuroseas Ltd20190809A439.10250.66209.80209.8040.8640.86
ESGFlexShares T20190809ETF10.273.235.125.13-1.89-1.90
ESGDiShares Trus20190809ETF11.945.193.184.432.010.76
ESGEiShares, Inc20190809ETF17.267.985.455.822.532.16
ESGGFlexShares S20190809ETF15.859.257.649.251.620.00
ESGNColumbia Sus20190809ETF113.0379.2279.2279.220.000.00
ESGREnstar Group20190809A60.0727.1020.5821.465.885.00
ESGSColumbia Sus20190809ETF41.6923.7724.3924.39-0.62-0.62
ESGUiShares Trus20190809ETF8.024.593.754.170.850.43
ESGVVanguard ESG20190809ETF10.539.414.284.305.135.10
ESIElement Solu20190809A10.488.724.084.784.643.92
ESLTElbit System20190809A36.7228.2623.2823.984.984.28
ESMLiShares ESG20190809ETF19.1511.248.037.953.213.28
ESNTEssent Group20190809A12.657.670.261.427.416.25
ESPEspey Mfg. &20190809A462.86300.56300.56300.560.000.00
ESPOVanEck Vecto20190809ETF47.3627.6727.9328.34-0.26-0.67
ESPREsperion The20190809A29.2018.880.20-2.3818.6821.27
ESQEsquire Fina20190809A546.01186.49130.02139.8656.4846.64
ESRTEMPIRE STATE20190809A8.134.870.811.374.053.49
ESSEssex Proper20190809A12.306.091.922.464.163.63
ESSAESSA Bancorp20190809A106.5259.7019.0334.8340.6724.87
ESTAEstablishmen20190809A205.1655.4836.3743.2619.1112.22
ESTCElastic N.V.20190809A21.6312.095.837.066.275.03
ESTEEarthstone E20190809A62.1240.0012.8715.1327.1324.87
ESXBCommunity Ba20190809A138.9663.5447.7548.5115.7915.04
ETEnergy Trans20190809A7.176.943.924.543.032.41
ETFCE*Trade Fina20190809A4.4214.341.651.4212.7012.94
ETHEthan Allen20190809A13.867.85-1.96-1.479.819.33
ETHOETF Managers20190809ETF26.3320.04-13.7319.4933.770.55
ETMEntercom Com20190809A28.4425.2616.3614.288.8910.97
ETNEaton Corpor20190809A4.912.12-0.820.222.941.90
ETONEton Pharmac20190809A147.5583.2740.0342.7543.2440.52
ETREntergy Corp20190809A5.222.880.941.161.941.72
ETRNEquitrans Mi20190809A8.496.731.662.185.074.55
ETSYEtsy, Inc.20190809A9.216.943.084.633.862.31
ETTXEntasis Ther20190809A387.88233.04128.65200.54104.3932.51
EUDGWisdomTree E20190809ETF57.3439.0639.0639.060.000.00
EUDVProShares MS20190809ETF19.0224.0511.9611.9612.0912.09
EUFNiShares MSCI20190809ETF6.394.812.772.682.042.14
EUMProShares Tr20190809ETF5.095.621.752.223.873.40
EUMFWisdomTree E20190809ETF79.0952.9899.6152.98-46.630.00
EUMViShares Edge20190809ETF17.188.215.014.383.193.83
EURLDirexion Dai20190809ETF10.378.3010.506.89-2.201.42
EURNEURONAV NV20190809A15.3511.026.787.154.243.87
EURZXtrackers Eu20190809ETF103.8284.7684.7684.760.000.00
EUSAiShares MSCI20190809ETF7.9512.1910.6611.651.540.54
EUSCWisdomTree E20190809ETF22.209.955.617.254.342.70
EVEaton Vance20190809A9.417.023.483.693.543.34
EVAEnviva Partn20190809A31.9818.8511.1412.697.716.16
EVBGEverbridge,20190809A20.325.043.273.741.771.30
EVBNEvans Bancor20190809A196.90192.70147.25156.8245.4535.87
EVCEntravision20190809A40.3230.3414.3515.2415.9915.10
EVEREverQuote, I20190809A48.4220.7710.8512.959.927.81
EVFMEvofem Biosc20190809A149.1177.5338.0841.6439.4535.89
EVGNEVOGENE LTD.20190809A136.1690.9689.9789.970.990.99
EVHEvolent Heal20190809A18.5011.652.573.759.107.91
EVIEVI Industri20190809A223.42138.37111.70132.7926.665.58
EVKEver-Glory I20190809A1012.87666.41666.41666.410.000.00
EVLOEvelo Biosci20190809A198.9799.93-11.51-36.75111.45136.69
EVOKEvoke Pharma20190809A102.48137.99108.21107.7029.7830.29
EVOLEvolving Sys20190809A499.16430.11413.44413.4416.6716.67
EVOPEVO Payments20190809A38.7421.5011.7715.919.745.59
EVREvercore Inc20190809A18.157.373.142.994.234.38
EVRGEvergy, Inc.20190809A6.892.931.331.631.601.29
EVRIEveri Holdin20190809A18.3611.172.973.158.208.01
EVSIEnvision Sol20190809A356.57173.58190.02190.02-16.44-16.44
EVTCEVERTEC, INC20190809A17.815.301.882.113.423.19
EVXVanEck Vecto20190809ETF23.4217.0615.2617.202.05-0.13
EWEdwards Life20190809A8.363.741.431.662.322.08
EWAiShares MSCI20190809ETF4.654.371.261.503.112.87
EWBCEast-West Ba20190809A11.066.001.751.024.254.99
EWCiShares MSCI20190809ETF3.563.011.031.581.981.43
EWCOInvesco Exch20190809ETF21.2411.538.818.812.722.72
EWDiShares MSCI20190809ETF3.583.100.831.372.271.73
EWGiShares MSCI20190809ETF3.816.503.764.982.741.52
EWGSiShares MSCI20190809ETF39.8522.4522.4522.450.000.00
EWHiShares MSCI20190809ETF4.313.450.721.082.732.36
EWIiShares MSCI20190809ETF3.873.340.430.712.922.61
EWJiShares MSCI20190809ETF1.871.64-0.010.141.651.50
EWJEiShares MSCI20190809ETF18.58
EWJViShares MSCI20190809ETF7.43
EWKiShares MSCI20190809ETF16.568.935.826.213.112.72
EWLiShares MSCI20190809ETF2.692.510.320.632.191.88
EWMiShares MSCI20190809ETF4.133.400.601.362.802.03
EWMCInvesco S&P20190809ETF37.4715.0812.4913.432.591.64
EWNiShares MSCI20190809ETF3.383.571.190.732.382.84
EWOiShares MSCI20190809ETF25.379.363.333.336.036.03
EWPiShares MSCI20190809ETF3.713.681.121.412.562.27
EWQiShares MSCI20190809ETF3.427.753.664.044.343.79
EWREInvesco S&P20190809ETF15.689.528.459.511.070.01
EWSiShares MSCI20190809ETF4.333.330.361.302.972.03
EWSCInvesco S&P20190809ETF29.5028.2125.2125.213.003.00
EWTiShares MSCI20190809ETF2.952.58-0.120.352.712.23
EWUiShares MSCI20190809ETF3.323.071.441.861.631.21
EWUSiShares MSCI20190809ETF67.6360.4760.4760.470.000.00
EWVProShares Tr20190809ETF31.1715.3911.5811.973.823.43
EWWiShares MSCI20190809ETF2.572.26-0.030.182.292.08
EWXSPDR S&P Eme20190809ETF13.567.387.507.19-0.120.20
EWYiShares MSCI20190809ETF1.921.780.160.371.621.41
EWZiShares MSCI20190809ETF2.274.112.182.351.931.77
EWZSiShares MSCI20190809ETF47.8424.9222.5322.912.382.01
EXASExact Scienc20190809A13.2711.51-1.233.1312.748.39
EXCExelon Corpo20190809A2.352.392.221.340.191.04
EXELExelixis Inc20190809A6.019.972.632.627.357.36
EXFOEXFO INC.20190809A99.9539.45-27.66-27.6367.1167.07
EXIiShares Glob20190809ETF13.9210.677.968.562.712.11
EXKEndeavour Si20190809A38.5134.6011.8812.8922.7221.70
EXLSExlService H20190809A37.7322.4711.9612.4910.519.98
EXPEagle Materi20190809A14.995.571.582.053.993.52
EXPDExpeditors I20190809A6.6019.794.167.6815.6312.12
EXPEExpedia Grou20190809A4.415.50-1.00-0.456.505.95
EXPIeXp World Ho20190809A69.6947.9927.4029.3920.5918.60
EXPOExponent Inc20190809A21.4318.645.936.2112.7112.43
EXPRExpress, Inc20190809A49.9735.5720.8120.4814.7615.08
EXRExtra Space20190809A6.083.912.412.451.511.47
EXTNExterran Cor20190809A29.9528.503.266.0025.2422.50
EXTRExtreme Netw20190809A12.6117.603.564.3614.0413.24
EYENational Vis20190809A12.005.191.621.813.563.38
EYEGEyegate Phar20190809A220.86233.62240.33240.33-6.71-6.71
EYENEyenovia, In20190809A253.74105.3378.5279.1426.8126.18
EYESSecond Sight20190809A189.20162.68138.99142.3023.6920.38
EYLDCambria Emer20190809ETF22.3414.4314.4314.430.000.00
EYPTEyePoint Pha20190809A99.6466.3010.7314.2955.5752.01
EZAiShares MSCI20190809ETF7.284.191.832.372.361.83
EZJProShares Ul20190809ETF49.3824.9011.689.9313.2114.96
EZMWisdomTree U20190809ETF6.605.144.113.261.031.88
EZPWEzcorp Inc20190809A25.9522.110.872.1721.2419.93
EZUiShare MSCI20190809ETF2.653.881.821.902.061.98
FFord Motor C20190809A10.569.353.624.125.735.22
FAARFirst Trust20190809ETF21.3920.0214.9314.995.095.03
FABFirst Trust20190809ETF29.2117.2714.4714.482.792.79
FADFirst Trust20190809ETF27.5917.4014.8014.582.602.83
FAFFirst Americ20190809A10.424.882.372.432.512.46
FALNiShares Fall20190809ETF19.3412.257.817.854.444.41
FAMIFarmmi, Inc.20190809A885.93333.59286.35331.3847.232.21
FANFirst Trust20190809ETF18.869.768.518.481.251.28
FANGDiamondback20190809A11.026.901.143.795.773.11
FARMFarmer Bros20190809A73.6726.8711.8514.4015.0212.47
FAROFaro Technol20190809A50.6522.0312.7413.189.298.85
FASDirexion Dai20190809ETF11.567.762.251.965.515.80
FASTFastenal Co20190809A3.894.101.081.463.022.64
FATFAT Brands I20190809A276.44211.96136.81129.2775.1582.69
FATEFate Therape20190809A30.4322.025.166.6716.8615.35
FAUSFirst Trust20190809ETF57.41
FAZDirexion Dai20190809ETF9.605.970.74-0.195.236.16
FBFacebook, In20190809A2.121.910.090.621.821.29
FBCFlagstar Ban20190809A21.288.603.203.295.405.31
FBGXUBS AG FI En20190809ETN63.7425.60-18.33-14.5443.9440.14
FBHSFORTUNE BRAN20190809A6.393.941.381.462.562.48
FBIOFortress Bio20190809A130.5394.0411.0710.0582.9783.99
FBIZFirst Busine20190809A222.5970.6325.7827.2844.8643.35
FBKFB Financial20190809A45.6417.173.995.3813.1811.79
FBMFoundation B20190809A21.609.131.911.767.227.37
FBMSFirst Bancsh20190809A48.5627.9944.7245.77-16.73-17.78
FBNCFirst Bancor20190809A37.1817.4613.6514.533.812.93
FBNDFidelity Tot20190809ETF4.621.700.360.481.351.22
FBPFirst BanCor20190809A10.508.933.235.115.673.79
FBSSFauquier Ban20190809A616.15343.46303.88340.1039.593.37
FBTFirst Trust20190809ETF12.237.324.224.233.103.09
FBZFirst Trust20190809ETF61.6068.3548.0450.2120.3018.14
FCFranklin Cov20190809A87.1350.4137.6241.5212.788.89
FCAFirst Trust20190809ETF108.3555.5460.0255.17-4.480.37
FCALFirst Trust20190809ETF39.7816.00-2.9610.9518.965.05
FCANFirst Trust20190809ETF33.878.748.748.740.000.00
FCAPFirst Capita20190809A253.43136.95133.90136.953.050.00
FCAUFIAT CHRYSLE20190809A7.724.961.351.553.583.38
FCBCFirst Commun20190809A77.3392.9940.9241.0952.0651.89
FCBPFirst Choice20190809A74.1942.8936.4536.486.446.42
FCCOFirst Commun20190809A250.4670.9257.7556.9813.1713.94
FCCY1st Constitu20190809A137.3996.1688.0986.168.0710.00
FCEFFirst Trust20190809ETF44.2733.1032.4731.620.631.48
FCELFuelCell Ene20190809A58.8365.7639.0748.5526.7017.22
FCFFirst Common20190809A9.958.854.504.084.354.76
FCFSFirstCash, I20190809A38.1714.678.278.796.405.88
FCGFirst Trust20190809ETF9.069.21-2.62-1.5311.8310.74
FCNFTI Consulti20190809A24.168.984.144.984.844.01
FCOMFidelity MSC20190809ETF11.729.287.187.402.091.88
FCORFidelity Cor20190809ETF6.205.635.665.83-0.02-0.19
FCPTFour Corners20190809A11.525.552.543.333.012.22
FCTRFirst Trust20190809ETF26.8611.7512.3711.45-0.610.31
FCVTFirst Trust20190809ETF39.4714.8114.8114.810.010.00
FCXFreeport-McM20190809A10.218.604.444.474.154.13
FDBCFidelity D &20190809A391.65306.45305.82305.820.630.63
FDDFirst Trust20190809ETF9.0514.188.9111.325.282.87
FDEFFirst Defian20190809A75.1818.2210.3610.928.167.61
FDEMFidelity Tar20190809ETF19.8934.8334.8334.830.000.00
FDEVFidelity Tar20190809ETF11.3847.3547.3547.350.000.00
FDHYFidelity Hig20190809ETF13.6720.9018.4218.512.482.39
FDISFidelity MSC20190809ETF8.407.682.15-0.765.548.45
FDIVFirst Trust20190809ETF18.3113.0412.6412.640.400.40
FDLFirst Trust20190809ETF4.665.604.674.810.930.79
FDLOFidelity Low20190809ETF9.313.362.872.510.490.86
FDMFirst Trust20190809ETF19.3914.9413.0512.691.892.25
FDMOFidelity Mom20190809ETF10.3113.6112.6712.940.930.67
FDNFirst Trust20190809ETF4.983.801.692.322.121.49
FDNIFirst Trust20190809ETF96.11168.42125.24125.2443.1943.19
FDPFresh Del Mo20190809A22.019.592.656.846.932.74
FDRRFidelity Div20190809ETF19.4711.498.517.872.983.62
FDSFactset Rese20190809A14.966.612.042.194.574.42
FDTFirst Trust20190809ETF19.8512.0211.0311.510.990.50
FDTSFirst Trust20190809ETF125.42190.18187.11187.113.083.08
FDUSFidus Invest20190809A22.1960.929.279.3151.6551.60
FDVVFidelity Hig20190809ETF15.3612.048.409.563.642.48
FDXFedEx Corpor20190809A6.323.671.951.901.721.77
FEFirstEnergy20190809A2.582.550.640.911.911.64
FEIMFrequency El20190809A387.94203.90197.32196.776.587.13
FELEFranklin Ele20190809A23.5010.334.675.275.665.07
FEMFirst Trust20190809ETF11.4116.5910.8915.495.711.10
FEMBFirst Trust20190809ETF47.0233.0828.1228.124.964.96
FEMSFirst Trust20190809ETF59.7347.4447.2547.270.190.16
FENCFennec Pharm20190809A277.75202.55107.57111.9294.9890.63
FENYFidelity MSC20190809ETF7.488.015.857.202.160.81
FEPFirst Trust20190809ETF14.6113.038.598.704.444.33
FETFORUM ENERGY20190809A60.4443.2024.5125.7318.6917.44
FEULCredit Suiss20190809ETN88.00138.97138.98138.98-0.01-0.01
FEUZFirst Trust20190809ETF86.6340.0031.7632.158.257.86
FEXFirst Trust20190809ETF3.853.20-0.200.163.403.03
FEYEFireEye, Inc20190809A8.4211.036.306.884.754.19
FEZSPDR EURO ST20190809ETF2.752.690.360.412.332.28
FFFuture Fuel20190809A30.0716.6613.0512.703.613.96
FFBCFirst Financ20190809A14.1422.273.236.3419.0415.93
FFBWFFBW, Inc. C20190809A115.9349.6949.6949.690.000.00
FFGFBL Financia20190809A77.0138.8723.4825.7715.3913.10
FFHGFormula Foli20190809ETF35.3333.4532.7133.420.740.03
FFHLFuwei Films20190809A444.98398.20379.89379.8918.3118.31
FFICFlushing Fin20190809A33.3718.9213.8314.565.094.36
FFINFirst Financ20190809A25.158.283.073.195.215.09
FFIUUVA Unconstr20190809ETF63.4853.9550.1150.113.843.84
FFIVF5 Networks20190809A8.674.880.550.924.333.96
FFNWFirst Financ20190809A121.1776.7654.5055.0722.2621.69
FFRFirst Trust20190809ETF47.3337.2137.2137.210.000.00
FFSGFormulaFolio20190809ETF38.9816.6516.2116.430.440.22
FFTGFormulaFolio20190809ETF40.5829.6729.2229.220.460.46
FFTIFormulaFolio20190809ETF23.4320.9820.9120.690.070.29
FFTYInnovator IB20190809ETF8.558.383.733.824.654.56
FFWMFirst Founda20190809A37.2817.755.846.4011.9111.35
FGFGL Holdings20190809A16.9110.483.054.087.436.40
FGBIFIRST GUARAN20190809A512.51301.47260.87293.3940.598.07
FGDFirst Trust20190809ETF12.089.299.779.97-0.48-0.69
FGENFibroGen, In20190809A40.1046.1117.4237.7628.698.35
FGMFirst Trust20190809ETF26.2612.928.4213.344.50-0.42
FHBFirst Hawaii20190809A7.219.751.620.968.138.79
FHKFirst Trust20190809ETF158.42234.86234.86234.860.000.00
FHLCFidelity MSC20190809ETF6.295.034.314.490.720.54
FHNFirst Horizo20190809A6.475.521.271.734.253.78
FIFRANKS INTER20190809A21.8013.284.404.758.868.51
FIBKFirst Inters20190809A24.039.595.425.304.174.29
FIBRiShares Edge20190809ETF13.068.287.847.840.440.44
FICOFair Isaac C20190809A24.7310.862.503.578.367.29
FIDFirst Trust20190809ETF30.2332.7029.1532.703.550.00
FIDIFidelity Int20190809ETF45.2850.3349.4349.510.910.82
FIDUFidelity MSC20190809ETF7.274.132.002.992.131.14
FIEEFI Enhanced20190809ETN100.2173.5372.0572.211.481.32
FIHDUBS AG FI En20190809ETN86.9736.8237.3832.69-0.564.13
FILLiShares MSCI20190809ETF81.7035.4934.0134.011.491.49
FINXGlobal X Fun20190809ETF28.9930.5527.5327.983.022.57
FISFidelity Nat20190809A2.871.520.500.691.020.84
FISIFinancial In20190809A136.4535.9529.3629.296.596.66
FISRSPDR SSGA Fi20190809ETF20.3612.5612.5912.59-0.03-0.03
FISVFiserv Inc20190809A2.491.680.380.531.301.15
FITFitbit, Inc.20190809A29.2022.645.824.7916.7617.79
FITBFifth Third20190809A3.899.322.923.496.425.85
FITESPDR S&P Ken20190809ETF26.4698.8995.1394.183.764.71
FIVAFidelity Int20190809ETF82.8760.5760.5760.570.000.00
FIVEFive Below,20190809A13.498.052.784.445.273.61
FIVGDefiance Nex20190809ETF12.5816.842.8812.5713.964.27
FIVNFIVE9, INC.20190809A16.7514.246.535.977.718.28
FIWFirst Trust20190809ETF10.448.265.845.312.422.95
FIXComfort Syst20190809A15.116.541.052.485.484.05
FIXDFirst Trust20190809ETF10.294.62-0.130.604.754.02
FIXXHomology Med20190809A113.6973.1155.8159.2317.3013.88
FIYYBarclays ETN20190809ETN52.0937.9936.3835.711.622.28
FIZZNational Bev20190809A20.7119.623.393.7216.2415.90
FJPFirst Trust20190809ETF50.4920.1218.1918.311.931.81
FKOFirst Trust20190809ETF48.6247.8847.8847.880.000.00
FKUFirst Trust20190809ETF43.9816.5615.7115.780.850.78
FLFoot Locker,20190809A5.425.432.753.342.682.09
FLAGFLAG-Forensi20190809ETF47.86
FLATiPath US Tre20190809ETF100.8092.9192.9192.910.000.00
FLAXFranklin FTS20190809ETF43.5544.6925.3226.5119.3818.18
FLBLFranklin Lib20190809ETF29.1931.7931.7931.790.000.00
FLBRFranklin FTS20190809ETF39.9525.2116.1620.349.054.87
FLCHFranklin FTS20190809ETF43.4123.3315.8518.367.474.97
FLCOFranklin Lib20190809ETF24.9312.0812.0812.080.000.00
FLDMFluidigm Cor20190809A23.1719.454.915.7214.5913.75
FLDRFidelity Low20190809ETF3.023.873.153.180.720.69
FLEEFranklin FTS20190809ETF10.74
FLEHFranklin FTS20190809ETF30.90
FLEUBarclays ETN20190809ETN109.20207.43207.43207.430.000.00
FLEXFlex Ltd. Or20190809A10.2710.283.982.956.307.34
FLFRFranklin FTS20190809ETF13.44
FLGBFranklin FTS20190809ETF23.4646.3095.8791.67-49.57-45.37
FLGECredit Suiss20190809ETN48.2635.1021.0034.1614.100.95
FLGRFranklin FTS20190809ETF12.934.794.794.790.000.00
FLGTFulgent Gene20190809A175.92136.8273.2992.1863.5344.65
FLHKFranklin FTS20190809ETF29.7829.2432.3135.38-3.07-6.14
FLHYFranklin Lib20190809ETF36.8112.3312.3312.330.000.00
FLIAFranklin Lib20190809ETF28.043.853.853.850.000.00
FLICFirst of Lon20190809A28.2213.375.436.007.947.36
FLINFranklin FTS20190809ETF53.6092.6592.7392.73-0.07-0.07
FLIRFlir Systems20190809A7.108.81-0.490.349.308.48
FLIYFranklin FTS20190809ETF14.098.876.707.452.171.42
FLJHFranklin FTS20190809ETF33.489.169.169.160.000.00
FLJPFranklin FTS20190809ETF13.6510.008.986.781.023.21
FLKRFranklin FTS20190809ETF84.7075.2073.4075.501.80-0.30
FLLFull House R20190809A291.37119.17121.46123.16-2.28-3.99
FLLAFranklin FTS20190809ETF73.19
FLLVFranklin Lib20190809ETF10.8562.1952.6155.579.586.62
FLMBFranklin Lib20190809ETF33.668.228.228.220.000.00
FLMIFranklin Lib20190809ETF17.314.044.044.040.000.00
FLMNFalcon Miner20190809A128.5161.3538.3138.2323.0423.12
FLMXFranklin FTS20190809ETF43.1924.3824.3824.380.000.00
FLNFirst Trust20190809ETF68.6822.7722.7722.770.000.00
FLNGFLEX LNG Ltd20190809A109.8885.3585.3585.350.000.00
FLNTFluent, Inc.20190809A62.1766.4934.3540.9032.1425.64
FLOFlowers Food20190809A4.7310.34-0.97-0.2611.3010.66
FLOTiShares Floa20190809ETF1.973.303.303.300.000.00
FLOWSPX FLOW, In20190809A20.189.563.994.975.564.59
FLQDFranklin Lib20190809ETF18.122.402.402.400.000.00
FLQEFranklin Lib20190809ETF23.7911.0810.8711.090.21-0.01
FLQHFranklin Lib20190809ETF30.6928.6428.6128.640.030.00
FLQLFranklin Lib20190809ETF8.227.859.637.25-1.780.60
FLQMFranklin Lib20190809ETF13.3915.43-2.59-2.5918.0218.02
FLQSFranklin Lib20190809ETF11.868.6514.298.65-5.640.00
FLRFluor Corpor20190809A6.446.071.011.725.064.35
FLRNSPDR Bloombe20190809ETF3.265.155.065.070.100.08
FLRTPacific Glob20190809ETF89.6683.57-63.56-2.05147.1385.62
FLRUFranklin FTS20190809ETF29.547.567.567.560.000.00
FLSFlowserve Co20190809A7.196.981.361.525.635.46
FLSAFranklin FTS20190809ETF63.5525.7525.7525.750.000.00
FLSWFranklin FTS20190809ETF13.6911.7811.7811.780.000.00
FLTFleetCor Tec20190809A9.464.831.612.013.212.82
FLTBFidelity Lim20190809ETF2.991.681.901.90-0.22-0.22
FLTRVanEck Vecto20190809ETF3.976.870.530.536.346.34
FLTWFranklin FTS20190809ETF57.0919.0519.0519.050.000.00
FLWS1-800-FLOWER20190809A21.0424.158.599.6615.5714.50
FLXNFlexion Ther20190809A24.6020.341.623.4418.7216.90
FLXSFlexsteel In20190809A165.6978.4355.0954.7623.3423.66
FLZAFranklin FTS20190809ETF26.68
FMiShares MSCI20190809ETF22.1916.6210.9111.585.705.03
FMAOFarmers & Me20190809A212.19175.3986.50101.1288.8874.26
FMATFidelity MSC20190809ETF8.004.813.713.541.101.27
FMBFirst Trust20190809ETF9.483.883.463.700.420.19
FMBHFirst Mid Ba20190809A84.2841.4625.3025.5116.1515.95
FMBIFirst Midwes20190809A9.645.24-0.890.416.134.82
FMCFMC Corporat20190809A5.597.771.622.076.165.70
FMCIForum Merger20190809A53.72
FMFFirst Trust20190809ETF62.2412.8612.8612.860.000.00
FMHIFirst Trust20190809ETF41.1641.4041.4041.400.000.00
FMKFirst Trust20190809ETF40.6631.5131.0031.000.510.51
FMNBFarmers Nati20190809A62.35136.1750.0248.5686.1487.61
FNFabrinet20190809A19.5110.132.873.217.266.92
FNBF.N.B. Corp20190809A9.697.163.093.434.073.73
FNCBFNCB Bancorp20190809A251.9087.7782.7284.795.052.98
FNCLFidelity MSC20190809ETF3.787.411.761.655.665.76
FNDFloor & Deco20190809A12.407.992.903.675.094.32
FNDASchwab Funda20190809ETF4.933.062.371.880.691.18
FNDBSchwab Funda20190809ETF11.0017.155.027.5412.129.61
FNDCSchwab Funda20190809ETF15.549.338.826.400.502.93
FNDESchwab Funda20190809ETF4.604.412.393.962.030.46
FNDFSchwab Funda20190809ETF6.956.383.393.002.993.38
FNDXSchwab Funda20190809ETF4.352.710.511.252.191.46
FNFFidelity Nat20190809A4.112.560.770.811.791.76
FNGDMicroSectors20190809ETN14.609.132.983.046.156.09
FNGOMicroSectors20190809ETN19.5116.5111.2310.525.285.99
FNGUMicroSectors20190809ETN12.6111.085.267.285.823.80
FNGZMicroSectors20190809ETN11.498.80-13.490.3722.298.43
FNHCFedNat Holdi20190809A109.5538.4729.5530.798.927.68
FNIFirst Trust20190809ETF12.519.767.436.812.322.94
FNJNFinjan Holdi20190809A95.9155.6951.8551.453.834.24
FNKFirst Trust20190809ETF34.1522.4721.0621.681.410.79
FNKOFunko, Inc.20190809A21.3425.445.776.8119.6718.63
FNLCFirst Bancor20190809A180.83106.9997.8099.689.197.32
FNVFranco-Nevad20190809A6.603.431.041.162.392.27
FNWBFirst Northw20190809A84.23125.0230.0635.7494.9689.28
FNXFirst Trust20190809ETF11.697.676.637.391.040.29
FNYFirst Trust20190809ETF39.5219.6918.8718.780.810.91
FOCSFocus Financ20190809A46.9023.4716.0518.957.424.52
FOEFerro Corpor20190809A13.989.642.392.687.266.97
FOLDAmicus Thera20190809A10.358.921.511.607.407.32
FONRFonar Corpor20190809A73.4936.5321.1622.9115.3713.62
FORForestar Gro20190809A180.24114.1680.1081.4234.0632.74
FORDForward Indu20190809A366.09379.70375.09378.524.621.19
FORKFuling Globa20190809A518.57106.15162.95162.95-56.79-56.79
FORMFormFactor I20190809A18.2421.7910.7717.2011.024.60
FORRForrester Re20190809A55.0131.930.092.1231.8429.80
FOSLFossil Group20190809A14.2616.47-1.451.9917.9214.48
FOVLiShares Focu20190809ETF17.73
FOXFox Corporat20190809A3.483.21-0.47-0.033.683.24
FOXAFox Corporat20190809A3.363.300.090.323.212.97
FOXFFox Factory20190809A32.3124.264.8513.1619.4111.11
FPAFirst Trust20190809ETF112.3357.3157.3157.310.000.00
FPACFar Point Ac20190809A91.3677.2435.1435.1442.1042.10
FPAYFlexShopper,20190809A134.61105.0481.2580.5623.8024.49
FPEFirst Trust20190809ETF5.112.892.112.450.780.44
FPEIFirst Trust20190809ETF15.9211.7811.8011.80-0.02-0.02
FPHFive Point H20190809A129.89132.56118.08118.7714.4713.79
FPIFarmland Par20190809A48.3531.867.2610.4324.6021.42
FPRXFive Prime T20190809A41.20108.985.688.27103.29100.71
FPXFirst Trust20190809ETF5.033.672.943.200.730.46
FPXEFirst Trust20190809ETF17.19
FPXIFirst Trust20190809ETF59.7934.2934.2934.290.000.00
FQALFidelity Qua20190809ETF6.824.370.193.244.181.13
FRFirst Indust20190809A9.454.461.411.253.053.21
FRAFFranklin Fin20190809A373.33195.10191.87191.873.233.23
FRAKVanEck Vecto20190809ETF42.2860.6960.7660.69-0.060.00
FRANFrancesca''s20190809A161.0487.2937.1344.5650.1642.72
FRBAFirst Bank20190809A91.7459.9722.4323.2937.5436.69
FRBKRepublic Fir20190809A40.2122.289.9511.6212.3410.67
FRCFirst Republ20190809A7.253.131.232.051.891.07
FRDFriedman Ind20190809A150.68143.9283.33131.8760.5912.04
FRDMFreedom 10020190809ETF40.6915.2115.5915.50-0.39-0.29
FRELFidelity MSC20190809ETF5.284.22-0.81-0.525.034.74
FRGIFiesta Resta20190809A32.2821.373.214.6718.1516.70
FRIFirst Trust20190809ETF5.614.982.103.482.891.50
FRLGLarge Cap Gr20190809ETN65.5835.8827.5328.138.357.75
FRMEFirst Mercha20190809A24.7414.007.676.186.337.82
FROFrontline Lt20190809A14.3213.593.963.889.639.71
FRPHFRP Holdings20190809A261.03109.2945.1050.0064.1959.28
FRPTFreshpet, In20190809A24.9510.717.667.793.052.92
FRTFederal Real20190809A10.616.643.493.663.162.98
FRTAForterra, In20190809A42.6323.1311.9614.3111.178.82
FSBFranklin Fin20190809A42.5223.287.4710.7715.8112.51
FSBCFSB Bancorp,20190809A364.98
FSBWFS Bancorp,20190809A196.2386.5580.3581.096.205.46
FSCTForeScout Te20190809A16.2624.687.527.7917.1616.89
FSEAFirst Seacoa20190809A115.0140.2019.5219.5220.6720.67
FSFGFirst Saving20190809A83.3839.6439.8639.86-0.21-0.21
FSIFlexible Sol20190809A99.34112.9538.1237.3074.8475.65
FSKFS KKR Capit20190809A17.4516.709.959.306.777.42
FSLRFirst Solar,20190809A11.506.342.582.463.763.88
FSLYFastly, Inc.20190809A36.2623.068.7216.9514.356.12
FSMFORTUNA Silv20190809A23.2220.2010.3910.949.799.23
FSMBFirst Trust20190809ETF32.3621.0121.0121.010.000.00
FSMDFidelity Sma20190809ETF17.286.683.163.213.523.47
FSPFranklin Str20190809A18.1111.797.106.384.695.41
FSSFederal Sign20190809A10.285.56-1.20-0.406.765.96
FSTAFidelity MSC20190809ETF4.656.752.771.543.995.28
FSTRFoster (Lb)20190809A115.7460.5147.8547.5212.6512.99
FSVFirstService20190809A34.8818.206.368.0711.8310.12
FSZFirst Trust20190809ETF36.0021.5013.0213.028.488.48
FTAFirst Trust20190809ETF3.903.463.653.23-0.180.24
FTACFinTech Acqu20190809A65.7810.709.0710.701.630.00
FTAGFirst Trust20190809ETF37.0626.2326.2326.230.000.00
FTAIFortress Tra20190809A23.3515.265.846.179.429.08
FTCFirst Trust20190809ETF8.254.664.334.020.330.64
FTCHFarfetch Lim20190809A16.4510.361.344.569.025.80
FTCSFirst Trust20190809ETF3.963.512.621.840.901.67
FTDRfrontdoor, i20190809A24.3212.639.4011.613.241.02
FTECFidelity MSC20190809ETF3.092.310.960.881.341.43
FTEKFuel Tech, I20190809A219.47133.07108.53108.5324.5424.54
FTFTFuture FinTe20190809A195.06139.92175.99175.99-36.08-36.08
FTGCFirst Trust20190809ETF16.1612.1211.1111.111.011.01
FTHIFirst Trust20190809ETF33.9826.5624.8724.941.691.62
FTITechnipFMC p20190809A4.185.891.871.764.054.16
FTKFlotek Indus20190809A51.8340.598.8213.5631.6827.02
FTLBFirst Trust20190809ETF41.6024.8324.6124.830.210.00
FTLSFirst Trust20190809ETF9.2720.0322.3522.50-2.31-2.47
FTNTFortinet, In20190809A6.826.491.141.485.355.01
FTRFrontier Com20190809A53.9441.7231.0133.7910.717.97
FTRIFirst Trust20190809ETF203.2370.6570.6570.650.000.00
FTSFortis Inc.20190809A2.713.571.511.452.062.13
FTSDFranklin Lib20190809ETF7.645.565.575.57-0.01-0.01
FTSIFTS Internat20190809A50.4531.819.5412.7022.2719.10
FTSLFirst Trust20190809ETF7.625.373.746.681.63-1.30
FTSMFirst Trust20190809ETF1.661.230.950.950.280.28
FTVFortive Corp20190809A5.032.451.311.061.141.39
FTXDFirst Trust20190809ETF48.9627.1927.1927.190.000.00
FTXGFirst Trust20190809ETF42.2043.0243.2243.02-0.200.00
FTXHFirst Trust20190809ETF68.2656.6256.6656.66-0.05-0.05
FTXLFirst Trust20190809ETF63.4434.2327.5126.636.727.59
FTXNFirst Trust20190809ETF45.0325.1920.3625.194.830.00
FTXOFirst Trust20190809ETF9.8917.9511.1814.186.763.76
FTXRFirst Trust20190809ETF18.4412.17-9.46-2.2521.6314.42
FUDE-TRACS UBS20190809ETN102.47102.14100.92101.851.220.29
FUEAB Svensk Ek20190809ETN1619.63150.90150.90150.900.000.00
FULH.B. Fuller20190809A17.668.241.733.166.515.08
FULCFulcrum Ther20190809A404.68128.5290.25102.5038.2726.02
FULTFulton Finan20190809A6.938.35-0.34-0.188.718.54
FUMBFirst Trust20190809ETF6.637.8612.929.79-5.06-1.93
FUNCedar Fair,20190809A19.538.924.695.584.233.34
FUNCFirst United20190809A132.8876.4369.9475.026.491.41
FUNDSprott Focus20190809A46.4978.3947.3747.7131.0130.68
FUSBFirst US Ban20190809A228.12164.11164.11164.110.000.00
FUTProShares Ma20190809ETF18.8011.4214.2114.21-2.79-2.79
FUTYFidelity MSC20190809ETF6.444.072.873.211.190.85
FUVArcimoto, In20190809A255.63172.37154.35154.3518.0218.02
FVFirst Trust20190809ETF11.135.143.853.961.281.18
FVALFidelity Val20190809ETF12.237.196.567.180.630.01
FVCFirst Trust20190809ETF12.758.988.258.700.730.28
FVCBFVCBankcorp,20190809A235.6399.7266.8265.7732.9033.95
FVDFirst Trust20190809ETF3.795.565.205.220.370.34
FVEFive Star Se20190809A739.85708.31679.22707.1329.081.17
FVLFirst TrustV20190809ETF24.3112.955.865.867.097.09
FVRRFiverr Inter20190809A48.4531.5719.1920.9812.3810.59
FWDBAdvisorShare20190809ETF104.876.666.666.660.000.00
FWONALiberty Medi20190809A36.0523.6614.3018.089.365.58
FWONKLiberty Medi20190809A14.294.583.293.401.291.19
FWRDForward Air20190809A25.2515.605.975.879.639.73
FXDFirst Trust20190809ETF6.809.483.963.905.525.58
FXGFirst Trust20190809ETF8.265.800.91-0.164.895.97
FXHFirst Trust20190809ETF8.484.712.311.712.413.01
FXIiShares Chin20190809ETF2.582.660.720.921.951.74
FXLFirst Trust20190809ETF6.256.222.572.963.653.26
FXNFirst Trust20190809ETF14.7811.423.238.668.192.76
FXOFirst Trust20190809ETF6.0211.054.044.207.016.84
FXPProShares Ul20190809ETF3.193.24-0.61-0.413.853.64
FXRFirst Trust20190809ETF6.663.052.122.380.930.67
FXUFirst Trust20190809ETF5.484.083.333.190.750.89
FXZFirst Trust20190809ETF9.149.827.789.242.040.58
FYCFirst Trust20190809ETF17.859.607.897.691.711.91
FYLDCambria Fore20190809ETF78.1729.2629.2629.260.000.00
FYTFirst Trust20190809ETF37.3525.7125.1325.370.580.34
FYXFirst Trust20190809ETF9.417.425.976.601.450.82
GGENPACT LIMI20190809A6.654.471.542.162.932.31
GAACambria Glob20190809ETF19.4214.896.7212.388.172.51
GABCGerman Ameri20190809A41.2117.9811.8412.526.155.47
GAIAGaia, Inc. C20190809A48.6849.7716.7418.3933.0431.39
GAINGladstone In20190809A26.7227.5819.2619.128.318.46
GALSPDR SSgA Gl20190809ETF34.687.488.238.23-0.74-0.74
GALTGalectin The20190809A64.0889.6149.2656.1740.3433.43
GAMRETFMG Video20190809ETF50.6928.3518.4028.059.950.30
GARSGarrison Cap20190809A179.35130.6299.56112.6831.0617.94
GASSStealthGas,20190809A101.30111.7713.5125.8798.2685.90
GATXGATX Corpora20190809A27.718.941.452.487.506.47
GAZiPath Series20190809ETN109.6828.06-66.17-69.9094.2497.96
GBCIGlacier Banc20190809A16.2714.219.319.524.904.70
GBDCGolub Capita20190809A16.5010.82-6.85-2.0717.6712.90
GBFiShares Gove20190809ETF6.804.265.385.15-1.12-0.89
GBILGoldman Sach20190809ETF1.000.700.660.660.030.03
GBLGAMCO Invest20190809A85.2976.2914.5917.1361.7059.16
GBLIGlobal Indem20190809A168.9476.2773.6473.642.632.63
GBRNew Concept20190809A217.49137.89103.00107.5234.8930.38
GBUYGoldman Sach20190809ETF14.6012.8218.2914.15-5.47-1.33
GBXThe Greenbri20190809A19.099.555.055.714.503.84
GCAPGain Capital20190809A40.0925.0311.768.6113.2716.42
GCBCGreene Count20190809A380.63111.9036.5537.2675.3574.64
GCEClaymore/Rob20190809ETN1894.67
GCIGannett Co.,20190809A10.8721.3211.5012.859.838.50
GCOGenesco Inc.20190809A22.768.682.702.995.985.69
GCOWPacer Global20190809ETF52.6323.4620.8920.112.573.35
GCPGCP Applied20190809A16.627.943.022.024.925.92
GDGeneral Dyna20190809A6.267.11-0.330.157.446.96
GDATGoldman Sach20190809ETF11.2218.9224.2426.28-5.32-7.36
GDDYGoDaddy Inc20190809A5.794.501.291.543.212.96
GDENGolden Enter20190809A55.6978.09125.8492.74-47.75-14.65
GDMAGadsden Dyna20190809ETF35.3740.94-8.15-8.1549.1049.10
GDNAGoldman Sach20190809ETF14.5515.1222.6420.68-7.52-5.56
GDOTGreen Dot Co20190809A10.728.742.293.166.465.58
GDPGoodrich Pet20190809A288.58227.30178.18162.5649.1264.74
GDXVanEck Vecto20190809ETF3.382.98-0.120.453.102.55
GDXJVanEck Vecto20190809ETF2.392.39-0.04-0.112.442.51
GEGeneral Elec20190809A10.868.573.354.155.224.42
GECGreat Elm Ca20190809A614.72490.34451.43457.3738.9132.97
GECCGreat Elm Ca20190809A78.7068.2238.4940.0829.7428.15
GEFGreif, Inc.20190809A26.3810.034.675.185.364.85
GEFBGreif, Inc.20190809A120.7072.3369.1468.953.193.37
GELGenesis Ener20190809A17.999.681.432.568.257.13
GEMGoldman Sach20190809ETF11.8011.6111.1611.160.450.45
GENGenesis Heal20190809A136.82112.6588.8889.5723.7723.09
GENCGencor Indus20190809A193.21104.0113.6415.3290.3688.69
GENYPrincipal Mi20190809ETF21.66443.19437.38437.385.815.81
GEOThe GEO Grou20190809A9.786.331.482.194.854.14
GEOSGeospace Tec20190809A90.2361.5710.4411.6351.1349.94
GERNGeron Corp20190809A74.1558.6127.1227.2831.4931.32
GESGuess?, Inc.20190809A7.506.98-0.490.537.476.45
GEVOGevo, Inc.20190809A104.78114.6157.0554.7257.5659.89
GFEDGuaranty Fed20190809A274.00192.85180.01191.3512.841.51
GFFGriffon Corp20190809A25.606.56-7.73-7.0714.2913.63
GFINGoldman Sach20190809ETF14.1310.327.6210.492.69-0.17
GFNGeneral Fina20190809A531.0975.3564.9564.7110.4110.64
GGGGraco Inc20190809A10.294.551.541.713.012.84
GHGuardant Hea20190809A27.5215.15-29.799.0844.946.07
GHLGreenhill &20190809A17.0413.021.372.1011.6510.91
GHMGraham Corpo20190809A158.6774.2264.9465.379.278.85
GHSIGuardion Hea20190809A239.01216.1896.09114.46120.08101.72
GHYBGoldman Sach20190809ETF13.6912.2712.0711.990.200.28
GHYGiShares US &20190809ETF16.757.214.404.342.812.87
GIBCGI Inc.20190809A5.962.881.001.181.881.71
GIFIGulf Island20190809A163.5294.0475.9177.4218.1316.61
GIGBGoldman Sach20190809ETF9.212.513.002.98-0.49-0.47
GIGESoFi Gig Eco20190809ETF52.4712.5423.4222.39-10.88-9.85
GIGMGigaMedia Lt20190809A423.95274.31268.89268.895.425.42
GIISPDR S&P Glo20190809ETF13.598.457.737.730.720.72
GIIIG-Iii Appare20190809A14.599.172.913.676.265.50
GILGildan Activ20190809A5.633.971.431.712.542.27
GILDGilead Scien20190809A2.992.560.370.492.202.07
GILTGilat Satell20190809A66.8772.0670.2970.751.771.31
GISGeneral Mill20190809A2.513.670.360.573.313.11
GIXGigCapital2,20190809A29.7117.9617.9617.960.000.00
GKOSGlaukos Corp20190809A12.034.721.142.563.582.16
GLGlobe Life I20190809A16.479.494.895.964.593.52
GLADGladstone Ca20190809A13.2115.4710.6412.794.832.68
GLBSGlobus Marit20190809A148.7078.1132.2331.3845.8946.74
GLBYWisdomTree Y20190809ETF49.3916.3616.3616.360.000.00
GLBZGlen Burnie20190809A287.81331.40330.52325.420.885.98
GLDDGreat Lakes20190809A13.6212.231.002.1711.2310.07
GLDICredit Suiss20190809ETF53.0356.0746.4046.409.679.67
GLGTD Holdings,20190809A576.95554.80493.76450.0761.04104.73
GLIBAGCI Liberty,20190809A15.308.845.896.232.952.61
GLMDGalmed Pharm20190809A186.6381.5863.0557.3918.5324.19
GLNGGolar LNG Lt20190809A13.3011.563.251.498.3110.08
GLOBGLOBANT S.A.20190809A23.1610.306.666.543.633.75
GLOGGASLOG LTD20190809A19.5713.74-0.880.7914.6212.96
GLOPGASLOG PARTN20190809A20.5113.115.265.537.857.57
GLPGlobal Partn20190809A33.9214.4911.538.162.966.33
GLPIGaming and L20190809A6.745.59-0.070.315.675.29
GLREGreenlight C20190809A35.6530.1412.8012.4017.3417.74
GLTGlatfelter20190809A18.8811.85-1.32-0.4013.1712.25
GLUUGlu Mobile I20190809A20.3119.7010.107.519.5912.18
GLWCorning Inco20190809A3.593.030.371.052.701.98
GLYCGlycoMimetic20190809A56.1134.309.819.5524.4924.75
GMGeneral Moto20190809A2.582.290.350.571.941.71
GMANGoldman Sach20190809ETF14.8811.058.5211.972.53-0.92
GMDAGamida Cell20190809A302.27543.7061.4967.79482.20475.90
GMEGameStop Cor20190809A27.5122.428.028.7614.4013.65
GMEDGLOBUS MEDIC20190809A10.905.491.782.343.703.15
GMFSPDR S&P Eme20190809ETF37.5119.1119.1815.42-0.073.69
GMLPGolar LNG Pa20190809A18.2719.357.667.6311.7011.73
GMOGeneral Moly20190809A139.42290.32203.10205.4787.2284.84
GMOMCambria Glob20190809ETF36.7950.1424.4649.2825.680.86
GMREGlobal Medic20190809A25.6930.5623.0223.627.567.13
GMSGMS Inc.20190809A18.836.624.353.312.273.31
GNAFMicroSectors20190809ETN10.6511.30-2.815.6114.115.69
GNCGNC Holdings20190809A52.2739.8522.0022.3817.8417.47
GNCAGenocea Bios20190809A290.31149.18125.89127.2123.2921.97
GNEGENIE ENERGY20190809A26.9924.01-1.800.4925.8223.53
GNKGENCO SHIPPI20190809A30.8424.0911.3911.9012.7012.20
GNLGlobal Net L20190809A7.215.050.791.184.273.88
GNLNGreenlane Ho20190809A59.3637.4715.5421.4521.9316.02
GNMAiShares GNMA20190809ETF8.646.284.803.751.482.54
GNMKGenMark Diag20190809A23.2917.80-0.224.3418.0313.46
GNOMGlobal X Gen20190809ETF25.9220.6716.6216.954.053.72
GNPXGenprex, Inc20190809A1189.52820.24517.37564.17302.87256.07
GNRSPDR S&P Glo20190809ETF17.5710.759.9510.290.790.46
GNRCGENERAC HOLD20190809A12.096.583.483.823.102.76
GNTXGentex Corp20190809A5.867.291.231.386.065.91
GNTYGuaranty Ban20190809A185.7789.4619.0240.8270.4448.64
GNUSGenius Brand20190809A229.68307.49178.90224.94128.5982.55
GNWGenworth Fin20190809A26.4621.297.669.0013.6412.29
GOGrocery Outl20190809A37.7515.9012.3111.973.593.93
GOATVanEck Vecto20190809ETF90.5317.7015.9317.701.770.00
GOAUUS Global GO20190809ETF64.0152.1824.8030.3027.3821.88
GOEXGlobal X Gol20190809ETF159.15121.92249.35249.42-127.43-127.51
GOGLGolden Ocean20190809A20.2917.776.276.7511.5111.03
GOGOGogo Inc.20190809A23.5634.7219.9224.0014.8610.80
GOLDBarrick Gold20190809A5.524.561.361.083.213.48
GOLFAcushnet Hol20190809A19.149.522.813.886.715.64
GOODGladstone Co20190809A16.9812.449.099.443.353.00
GOOGAlphabet Inc20190809A6.923.340.480.902.201.84
GOOGLAlphabet Inc20190809A7.784.402.052.562.351.84
GOOSCanada Goose20190809A10.425.772.473.023.302.75
GOROGold Resourc20190809A30.9539.0110.6912.3428.3426.69
GOSSGossamer Bio20190809A116.4768.339.2915.5659.0552.77
GOVTiShares U.S.20190809ETF3.812.362.142.290.220.06
GPAQGordon Point20190809A65.34
GPCGenuine Part20190809A6.373.970.411.083.562.88
GPIGroup 1 Auto20190809A35.4412.514.314.218.208.30
GPKGraphic Pack20190809A7.455.851.211.264.644.59
GPLGreat Panthe20190809A43.0341.1732.7534.708.426.47
GPMTGranite Poin20190809A6.265.983.053.152.942.83
GPNGlobal Payme20190809A5.523.401.351.522.041.88
GPORGulfport Ene20190809A30.4324.4211.5313.9112.8910.51
GPREGreen Plains20190809A19.6710.71-8.190.6018.9110.11
GPRKGEOPARK LIMI20190809A34.2216.913.294.2913.6212.62
GPROGoPro, Inc.20190809A23.7920.898.358.6612.5412.23
GPSThe Gap, Inc20190809A6.638.144.294.963.863.20
GPXGP Strategie20190809A63.9545.1935.3135.769.889.42
GQREFlexShares G20190809ETF8.793.272.922.930.350.34
GRAW.R. Grace &20190809A8.023.721.651.712.082.01
GRBKGreen Brick20190809A91.65104.9335.3837.1969.5567.74
GRCThe Gorman-R20190809A107.4376.3256.7156.5319.6119.80
GREKGlobal X MSC20190809ETF11.5813.938.069.315.874.61
GRESIQ ARB Globa20190809ETF18.0913.1414.0914.29-0.95-1.15
GRIDFirst Trust20190809ETF23.2317.1817.2017.18-0.010.00
GRIFGriffin Indu20190809A516.83249.2651.2451.26198.03198.00
GRINGrindrod Shi20190809A654.95758.32908.62908.62-150.31-150.31
GRMNGarmin Ltd20190809A5.213.552.152.441.401.11
GRNBVanEck Vecto20190809ETF23.8923.3423.2123.350.140.00
GRNQGreenpro Cap20190809A1338.423216.321293.551293.551922.771922.77
GROWUS Global In20190809A243.99139.79100.0884.2939.7155.49
GRPNGroupon, Inc20190809A38.9030.7113.7513.7516.9616.96
GRTSGritstone On20190809A117.3692.6759.9355.9232.7336.75
GRUAB Svensk Ek20190809ETN187.82165.21140.97165.2124.240.00
GRUBGRUBHUB INC.20190809A6.644.151.481.262.672.89
GSGoldman Sach20190809A4.422.760.870.971.891.79
GSATGlobalstar,20190809A166.87274.12109.50228.49164.6245.62
GSBGlobalSCAPE,20190809A52.6438.6421.6418.7717.0019.88
GSBCGreat Southe20190809A92.4937.9128.7629.879.148.03
GSEUGoldman Sach20190809ETF46.4534.5833.6334.580.950.00
GSEWGoldman Sach20190809ETF12.8819.0919.5818.36-0.480.73
GSHDGoosehead In20190809A73.5436.4022.2122.5314.2013.88
GSIEGoldman Sach20190809ETF23.279.618.668.820.950.78
GSITGSI Technolo20190809A78.2461.7437.8442.0723.8919.66
GSJYGoldman Sach20190809ETF54.7435.1735.1735.170.000.00
GSKYGreenSky, In20190809A23.8617.488.1110.799.376.70
GSLGlobal Ship20190809A210.85130.02113.62114.3016.3915.71
GSLCGoldman Sach20190809ETF4.283.030.120.612.902.42
GSMFerroglobe P20190809A95.5966.1737.0234.7829.1031.34
GSPBarclays Ban20190809ETN21.808.428.797.25-0.381.17
GSSGolden Star20190809A32.5030.2214.1815.0716.0415.15
GSSCGS ActiveBet20190809ETF16.234.724.474.710.250.01
GSSTGoldman Sach20190809ETF6.330.00
GSUMGridsum Hold20190809A254.20131.2172.8194.9358.4036.28
GSVGold Standar20190809A93.4572.3055.3057.6417.0014.88
GSYInvesco Ultr20190809ETF1.981.871.551.550.310.31
GTGoodyear Tir20190809A8.6011.13-0.54-0.3411.6811.47
GTEGran Tierra20190809A67.3154.7623.9622.0130.8132.73
GTESGates Indust20190809A24.0412.42-12.981.3725.3911.04
GTHXG1 Therapeut20190809A49.0922.106.4911.9115.6210.20
GTIMGood Times R20190809A400.75215.94152.72152.7263.2263.22
GTIPGoldman Sach20190809ETF7.0212.3412.3212.340.020.01
GTLSChart Indust20190809A29.6510.563.614.056.956.51
GTNGray Televis20190809A12.498.720.260.968.467.75
GTNAGray Televis20190809A439.73118.93148.31148.31-29.38-29.38
GTOInvesco Tota20190809ETF29.9415.2613.9713.981.291.29
GTSTriple-S Man20190809A50.6624.2814.4415.759.848.53
GTTGTT Communic20190809A37.5423.448.537.0914.9116.35
GTXGarrett Moti20190809A16.559.343.503.615.835.73
GTYGetty Realty20190809A16.9110.675.925.704.744.97
GTYHGTY Technolo20190809A123.2579.0644.6144.5334.4434.53
GUDBSage ESG Int20190809ETF41.3526.4226.4726.47-0.05-0.05
GULFWisdomTree20190809ETF101.0272.2771.9271.920.350.35
GUNRFlexShares G20190809ETF4.422.631.661.910.940.70
GUREGulf Resourc20190809A253.37176.1662.7562.75113.41113.41
GURUGlobal X Gur20190809ETF16.109.557.617.591.951.97
GUSHDirexion Dai20190809ETF27.1224.1710.5414.0313.6410.14
GVGoldfield Co20190809A62.83115.2082.0284.8033.1830.39
GVAGranite Cons20190809A14.138.351.221.297.137.05
GVALCambria Glob20190809ETF38.8715.2013.3213.471.881.73
GVIiShares Inte20190809ETF4.133.413.293.300.120.11
GVIPGoldman Sach20190809ETF19.9518.3513.9813.944.374.42
GVPGSE Systems,20190809A461.95146.92129.09129.0917.8317.83
GWBGreat Wester20190809A12.529.60-4.002.7613.606.84
GWGHGWG Holdings20190809A639.83222.14219.72219.722.422.42
GWREGUIDEWIRE SO20190809A18.437.572.603.224.974.35
GWRSGlobal Water20190809A194.39134.846.9028.25127.94106.59
GWWW.W. Grainge20190809A13.286.572.753.043.813.53
GWXSPDR S&P Int20190809ETF35.0516.1715.1517.131.01-0.97
GXCSPDR S&P Chi20190809ETF10.478.5510.518.74-1.96-0.19
GXFGlobal X FTS20190809ETF276.56219.50234.15234.15-14.65-14.65
GXGGlobal X MSC20190809ETF49.4553.7347.5147.516.236.23
GXGXGX Acquisito20190809A458.69
GYLDArrow Dow Jo20190809ETF26.8622.2323.8423.84-1.61-1.61
GYROGyrodyne, LL20190809A796.59875.10875.10875.100.000.00
HHyatt Hotels20190809A8.303.550.641.412.912.13
HAHawaiian Hol20190809A16.109.296.126.833.162.46
HACKETFMG Prime20190809ETF15.517.434.025.383.412.05
HAEHaemonetics20190809A17.848.533.453.575.084.96
HAFCHanmi Financ20190809A34.9869.299.4110.9559.8858.34
HAILSPDR S&P Ken20190809ETF45.5423.9328.5623.93-4.640.00
HAINHain Celesti20190809A9.2029.043.303.6125.7425.42
HALHalliburton20190809A5.184.512.472.072.032.44
HALLHallmark Fin20190809A69.5450.5131.3431.9019.1718.60
HALOHalozyme The20190809A11.8220.92-3.61-3.4624.5324.38
HAPVanEck Vecto20190809ETF22.746.376.427.66-0.06-1.29
HARPHarpoon Ther20190809A270.10192.59116.67116.6975.9275.90
HASHasbro, Inc.20190809A7.9816.877.367.729.529.15
HASIHANNON ARMST20190809A13.096.442.512.843.933.60
HAUZXtrackers In20190809ETF23.9714.810.970.9713.8413.84
HAWXiShares Curr20190809ETF22.0710.7710.9810.83-0.21-0.06
HAYNHaynes Inter20190809A66.6721.520.132.2021.3819.32
HBANHuntington B20190809A7.786.771.021.725.755.05
HBBHamilton Bea20190809A133.5675.8856.0657.0319.8218.85
HBCPHome Bancorp20190809A168.25109.84106.45107.853.391.99
HBIHanesbrands,20190809A6.957.142.823.254.323.89
HBIOHarvard Bios20190809A70.9160.0153.8518.346.1641.68
HBMHudbay Miner20190809A30.2529.5015.2213.8214.2815.68
HBMDHoward Banco20190809A175.25127.29-23.91-22.17151.21149.46
HBNCHorizon Banc20190809A27.4417.493.063.1714.4314.32
HBPHuttig Build20190809A478.75373.42366.27365.697.167.73
HCAHCA Healthca20190809A7.117.456.378.231.07-0.78
HCACHennessy Cap20190809A38.72
HCAPHarvest Capi20190809A95.57114.0387.2087.2026.8326.83
HCATHealth Catal20190809A47.8624.8915.7118.929.185.97
HCCWarrior Met20190809A17.7113.488.398.435.095.05
HCCHHL Acquisiti20190809A66.18
HCCIHeritage-Cry20190809A89.8541.9436.3133.835.638.11
HCFTHunt Compani20190809A81.7352.5454.3654.36-1.82-1.82
HCHCHC2 Holdings20190809A89.8667.9744.4646.8123.5121.16
HCIHCI Group, I20190809A62.5439.1213.1120.1726.0118.95
HCKTHackett Grou20190809A35.2215.522.964.1212.5611.39
HCRHi-Crush Inc20190809A57.0146.9622.0525.9824.9121.05
HCSGHealthcare S20190809A15.4219.527.677.2111.8512.31
HDHome Depot,20190809A3.502.611.001.241.611.36
HDAWXtrackers MS20190809ETF36.3538.2431.8731.876.366.36
HDEFXtrackers MS20190809ETF37.835.145.135.140.010.00
HDGProShares He20190809ETF37.4915.8315.8315.830.000.00
HDGEAdvisorShare20190809ETF18.9615.3811.8011.753.583.63
HDMVFirst Trust20190809ETF31.2510.289.999.230.291.05
HDSHD Supply Ho20190809A5.529.050.485.588.563.47
HDSNHudson Techn20190809A158.10114.5079.7280.0234.7834.49
HDViShares Core20190809ETF2.644.482.713.141.771.33
HEHawaiian Ele20190809A8.407.246.046.271.200.97
HEARTurtle Beach20190809A27.5822.7110.889.9211.8312.79
HEBTHebron Techn20190809A272.11152.1177.32136.4074.8015.71
HECOStrategy Sha20190809ETF17.6514.8814.9014.88-0.030.00
HEDJWisdomTree E20190809ETF2.051.470.850.690.620.77
HEEMiShares Curr20190809ETF16.6111.879.078.542.803.33
HEESH&E Equipmen20190809A27.2214.257.989.006.265.25
HEFAiShares Curr20190809ETF3.572.842.382.410.460.43
HEIHEICO Corpor20190809A11.247.251.751.865.515.40
HEIAHEICO CORP C20190809A21.0113.789.619.684.174.10
HELEHelen Of Tro20190809A27.5010.464.195.036.275.43
HEPHolly Energy20190809A21.3023.949.0010.1814.9413.76
HEPAHepion Pharm20190809A148.78108.6548.5144.6960.1463.95
HERDPacer Cash C20190809ETF28.2825.6025.6025.600.000.00
HESHess Corpora20190809A6.764.732.102.742.631.99
HESMHess Midstre20190809A69.5114.337.297.777.046.57
HEWCiShares Curr20190809ETF28.266.436.836.10-0.410.33
HEWGiShares Curr20190809ETF4.613.950.331.853.622.10
HEWIiShares Curr20190809ETF123.7676.0576.0576.050.000.00
HEWJiShares Curr20190809ETF3.912.980.201.162.781.81
HEWLiShares Curr20190809ETF14.5556.2756.2356.230.040.04
HEWUiShares Curr20190809ETF17.298.928.928.920.000.00
HEWWiShares Curr20190809ETF21.5919.8019.8026.400.00-6.60
HEWYiShares Curr20190809ETF67.8232.0414.1914.1917.8517.85
HEXOHEXO Corp.20190809A22.4724.057.8611.0516.2113.01
HEZUiShares Curr20190809ETF3.473.210.330.432.882.78
HFCHOLLYFRONTIE20190809A8.023.721.402.052.321.67
HFFGHF Foods Gro20190809A333.09120.74136.05127.33-15.31-6.59
HFWAHeritage Fin20190809A18.779.4910.976.32-1.483.17
HFXIIQ 50 Percen20190809ETF32.2826.6626.2326.230.430.43
HFXJIQ 50 Percen20190809ETF28.98
HGSHChina HGS Re20190809A536.11511.49511.49511.490.000.00
HGVHilton Grand20190809A8.024.923.102.611.822.32
HHCThe Howard H20190809A22.469.404.955.094.464.32
HHHHWealthbridge20190809A69.77105.53105.55105.55-0.02-0.02
HHSHarte-Hanks,20190809A234.58107.9565.2067.0842.7640.87
HHTHuitao Techn20190809A188.9891.4869.9580.4721.5411.01
HIHillenbrand,20190809A9.635.322.583.032.742.29
HIBBHibbett Spor20190809A19.1911.03-1.95-1.7712.9712.80
HIGThe Hartford20190809A3.212.870.870.852.002.02
HIHOHighway Hold20190809A822.42379.58370.70370.708.888.88
HIIHuntington I20190809A13.256.601.352.125.244.47
HILHill Interna20190809A200.0499.63110.61112.87-10.98-13.24
HIPSGraniteShare20190809ETF29.4123.7123.0023.710.710.00
HIWHighwoods Pr20190809A8.684.590.021.294.573.30
HJLIHancock Jaff20190809A275.46181.13177.58177.313.543.82
HJPXiShares Curr20190809ETF34.2530.8330.8330.830.000.00
HLHecla Mining20190809A60.6852.964.5416.0648.4336.88
HLALWahed FTSE U20190809ETF8.5044.6842.8543.671.831.02
HLFHerbalife Nu20190809A7.083.760.771.462.992.30
HLIHoulihan Lok20190809A13.387.223.863.713.363.51
HLIOHelios Techn20190809A85.5521.077.398.7513.6812.31
HLITHarmonic Inc20190809A18.7416.696.836.089.8610.61
HLNEHamilton Lan20190809A47.8815.979.6310.416.345.56
HLTHilton World20190809A4.877.285.416.091.871.19
HLXHelix Energy20190809A15.5312.482.783.009.689.46
HMHCHoughton Mif20190809A26.9629.155.2615.2023.8913.99
HMLPHOEGH LNG PA20190809A25.3718.097.417.9410.6810.15
HMNHorace Mann20190809A24.4813.772.764.0711.019.70
HMNFHMN Financia20190809A76.9293.04-2.13-2.1295.1795.15
HMOPHartford Mun20190809ETF13.6510.978.487.582.493.39
HMSTHomeStreet,20190809A39.389.723.704.256.025.47
HMSYHMS Holdings20190809A14.2315.531.702.4313.8313.10
HMTVHemisphere M20190809A66.1668.3116.1019.7252.2148.59
HNDLStrategy Sha20190809ETF34.8513.1811.7811.781.401.40
HNGRHanger Inc.20190809A32.9512.056.848.485.213.57
HNIHNI Corporat20190809A16.576.790.551.156.245.63
HNNAHennessy Adv20190809A522.45341.46317.21290.6124.2450.84
HNRGHallador Ene20190809A38.0333.9913.8114.8820.1819.12
HOFTHooker Furni20190809A50.5526.537.688.3218.8418.21
HOGHarley-David20190809A7.474.260.170.764.093.51
HOLDAdvisorShare20190809ETF9.02
HOLIHollsys Auto20190809A26.0341.416.636.1934.7735.22
HOLXHologic Inc20190809A5.214.470.841.143.633.33
HOMBHome BancSha20190809A11.165.856.014.76-0.161.10
HOMEAt Home Grou20190809A20.7521.8914.0314.207.867.69
HOMZHoya Capital20190809ETF18.8921.2413.1513.028.098.21
HONHoneywell In20190809A3.802.330.450.521.881.81
HONEHarborOne Ba20190809A19.7454.66-0.051.2554.7153.41
HOOKHOOKIPA Phar20190809A181.0477.1346.7355.2130.4021.92
HOPEHope Bancorp20190809A8.359.132.203.376.945.77
HOTHHoth Therape20190809A529.76305.88265.97268.5039.9137.38
HOVHovnanian En20190809A69.7332.5313.5716.6018.9615.93
HPHelmerich &20190809A6.895.070.661.534.423.54
HPEHewlett Pack20190809A7.885.712.042.313.633.41
HPPHudson Pacif20190809A8.00150.62129.04145.8521.944.83
HPQHP Inc.20190809A5.374.421.431.812.992.61
HPRHighPoint Re20190809A92.6160.3632.6038.3027.7022.03
HQYHealthEquity20190809A14.3810.212.483.587.736.63
HRHealthcare R20190809A7.733.910.580.663.333.26
HRBH&R Block, I20190809A3.823.400.790.832.612.56
HRCHILL-ROM HOL20190809A13.388.334.884.473.453.86
HRIHerc Holding20190809A37.1917.014.487.3312.539.68
HRLHormel Foods20190809A3.043.760.861.152.912.61
HROWHarrow Healt20190809A42.8538.8211.6912.3027.1326.52
HRTGHERITAGE INS20190809A20.4410.464.485.205.985.26
HRTXHeron Therap20190809A14.337.042.152.894.904.15
HRZNHorizon Tech20190809A18.4110.488.738.471.752.01
HSCHarsco Corpo20190809A11.585.892.141.523.754.37
HSCZiShares Curr20190809ETF23.088.694.858.553.840.13
HSDTHelius Medic20190809A263.11180.9692.7184.6488.2596.32
HSICHenry Schein20190809A5.548.152.062.416.095.74
HSIIHeidrick & S20190809A23.6111.22-0.14-1.3411.3612.56
HSKAHeska Corp20190809A59.3026.0030.3218.72-4.337.27
HSONHudson Globa20190809A1134.08151.88-226.06-120.64377.95272.52
HSPXGlobal X S&P20190809ETF46.1529.3117.5018.5711.8110.74
HSRTHartford Sho20190809ETF61.3319.758.158.1511.6011.60
HSTHost Hotels20190809A6.065.822.802.603.033.23
HSTMHealthStream20190809A23.6612.744.054.818.697.93
HSYThe Hershey20190809A5.184.041.241.782.802.26
HTHersha Hospi20190809A13.217.973.484.204.493.78
HTAHEALTHCARE T20190809A4.363.660.780.842.882.82
HTABHartford Sch20190809ETF28.35
HTBIHomeTrust Ba20190809A65.7422.44-4.05-3.5226.4925.96
HTBKHeritage Com20190809A14.8920.932.934.0918.0116.84
HTBXHeat Biologi20190809A182.54147.17145.82146.421.350.75
HTECROBO Global20190809ETF61.0223.9323.9323.930.000.00
HTGCHercules Cap20190809A8.638.205.945.152.263.06
HTGMHTG Molecula20190809A126.2394.6654.7653.1839.9041.49
HTHHILLTOP HOLD20190809A14.416.352.823.693.532.66
HTLDHeartland Ex20190809A18.3316.62-0.12-0.3516.7416.97
HTLFHeartland Fi20190809A46.3414.378.919.175.465.20
HTRBHartford Tot20190809ETF367.62356.31356.31356.310.000.00
HTUSHull Tactica20190809ETF35.7036.2236.8636.83-0.63-0.61
HTZHertz Global20190809A7.987.633.834.283.803.35
HUBBHubbell Inco20190809A22.707.062.733.134.333.93
HUBGHUB Group In20190809A22.3814.82-0.223.6515.0411.17
HUBSHUBSPOT, INC20190809A17.2111.375.766.385.614.98
HUDHudson Ltd.20190809A44.7422.6514.5615.048.097.61
HUMHumana Inc.20190809A8.444.461.752.412.712.05
HUNHuntsman Cor20190809A5.527.263.282.283.984.98
HURCHurco Cos In20190809A75.5852.039.2810.1042.7541.94
HURNHuron Consul20190809A68.6325.6513.3016.5912.359.06
HUSAHouston Amer20190809A68.9659.5157.5957.621.921.89
HUSEStrategy Sha20190809ETF20.8817.2417.4217.42-0.19-0.19
HUSVFirst Trust20190809ETF14.8612.0512.0712.07-0.02-0.01
HVBCHV Bancorp,20190809A337.81310.82310.82310.820.000.00
HVTHaverty Furn20190809A26.5410.384.294.626.095.76
HVTAHaverty Furn20190809A213.41
HWBKHawthorn Ban20190809A377.20169.75168.53167.361.222.39
HWCHancock Whit20190809A14.355.842.072.323.773.51
HWCCHouston Wire20190809A531.61169.15148.40151.0520.7418.10
HWKNHawkins Inc20190809A112.5037.3618.5119.5518.9817.94
HXLHexcel Corpo20190809A9.824.600.841.293.753.31
HYHYSTER-YALE20190809A47.1229.779.7613.1520.0116.61
HYACHaymaker Acq20190809A130.74
HYDVanEck Vecto20190809ETF2.023.163.043.080.120.09
HYDBiShares Edge20190809ETF15.0512.114.7211.567.400.56
HYDWXtrackers Lo20190809ETF9.0511.4011.4011.400.000.00
HYEMVanEck Vecto20190809ETF25.0812.127.4711.484.640.64
HYGiShares iBox20190809ETF1.161.371.011.030.360.35
HYGHiShares Inte20190809ETF7.275.504.904.520.600.99
HYGVFlexShares H20190809ETF16.2524.9124.4524.400.460.50
HYHGProShares Hi20190809ETF30.8015.0413.0414.742.000.29
HYIHXtrackers Hi20190809ETF91.6823.1723.1723.170.000.00
HYLBXtrackers US20190809ETF2.592.031.441.720.600.32
HYLDHigh Yield E20190809ETF24.222.191.141.051.061.14
HYLSFirst Trust20190809ETF5.354.224.244.13-0.020.09
HYLVIQ S&P High20190809ETF17.5610.349.5810.340.760.00
HYMBSPDR Nuveen20190809ETF13.159.169.279.26-0.11-0.09
HYNDWisdomTree T20190809ETF90.2223.1417.2217.225.925.92
HYREHyreCar Inc.20190809A80.4942.9918.0320.2924.9822.64
HYSPIMCO 0-5 Ye20190809ETF3.602.261.721.770.540.49
HYUPXtrackers Hi20190809ETF12.024.35-5.12-5.159.479.49
HYXEiShares iBox20190809ETF13.179.738.158.151.581.58
HYXUiShares Glob20190809ETF16.8613.4910.5210.522.972.97
HYZDWisdomTree T20190809ETF68.9440.2836.3937.463.902.82
HZNHorizon Glob20190809A58.8134.675.3217.0929