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 Avg20190219A6.445.292.132.573.152.71
ETF_AvgVW ETF Avg20190219ETF2.454.473.503.630.980.85
ETN_AvgVW ETN Avg20190219ETN14.599.265.856.603.412.66
AAgilent Tech20190219A2.121.740.330.661.401.08
AAAlcoa Corpor20190219A3.973.401.511.741.881.65
AAAUPerth Mint P20190219ETF7.485.044.934.930.110.11
AADRAdvisorShare20190219ETF40.2511.059.209.661.851.39
AALAmerican Air20190219A2.914.741.892.842.861.91
AAMCAltisource A20190219A689.79559.16557.66557.661.501.50
AAMEAtlantic Ame20190219A1121.16618.71618.71618.710.000.00
AANAaron's, Inc20190219A11.584.30-0.410.054.724.25
AAOIApplied Opto20190219A16.0713.015.436.477.586.53
AAONAaon Inc20190219A19.9145.2223.4739.2021.756.02
AAPADVANCE AUTO20190219A11.568.894.756.024.142.87
AAPLApple Inc.20190219A0.791.620.730.720.900.91
AATAMERICAN ASS20190219A11.858.461.331.697.136.77
AAUAlmaden Mine20190219A83.1696.8545.5646.1451.2950.71
AAWWAtlas Air Wo20190219A25.1013.810.223.0113.5910.80
AAXJiShares MSCI20190219ETF1.542.151.231.410.920.74
AAXNAxon Enterpr20190219A14.107.381.382.025.995.35
ABAllianceBern20190219A13.898.612.465.906.152.72
ABBVABBVIE INC.20190219A1.962.171.780.720.391.45
ABCAmerisourceB20190219A6.254.171.902.132.282.04
ABCBAmeris Banco20190219A12.2810.872.983.357.897.53
ABEOAbeona Thera20190219A29.8933.50-1.505.8535.0027.66
ABGAsbury Autom20190219A22.2811.187.618.023.573.16
ABIOARCA biophar20190219A266.37194.76195.42195.42-0.66-0.66
ABMABM Industri20190219A13.896.372.572.183.804.19
ABMDAbiomed Inc20190219A13.258.763.214.815.553.95
ABRArbor Realty20190219A8.216.785.133.711.663.08
ABTAbbott Labor20190219A1.641.960.110.801.861.16
ABTXAllegiance B20190219A30.8521.1010.4010.4010.7010.71
ABUSArbutus Biop20190219A79.3069.0714.0118.2955.0650.78
ACAssociated C20190219A143.9267.8447.4760.3820.377.45
ACAArcosa, Inc.20190219A32.8517.590.130.1817.4517.41
ACADAcadia Pharm20190219A11.0111.294.224.947.076.34
ACBAurora Canna20190219A14.4013.908.099.815.824.08
ACBIAtlantic Cap20190219A20.9838.297.015.9431.2832.35
ACCAmerican Cam20190219A4.612.731.391.711.341.02
ACCOAcco Brands20190219A11.399.204.265.344.943.86
ACERAcer Therape20190219A206.47115.57113.20113.352.372.22
ACESALPS Clean E20190219ETF197.38118.20115.38116.062.812.14
ACGLArch Capital20190219A4.2010.172.204.237.975.93
ACHCAcadia Healt20190219A11.5826.1510.305.4715.8520.69
ACHVAchieve Life20190219A188.72177.98164.81162.8813.1715.10
ACIAAcacia Commu20190219A12.0110.472.773.347.707.12
ACIUAC Immune SA20190219A57.5647.2830.0432.3617.2414.92
ACIWACI Worldwid20190219A10.9217.6514.7322.212.92-4.56
ACLSAxcelis Tech20190219A16.4938.277.32-4.0030.9542.27
ACMAecom20190219A7.024.321.732.262.592.06
ACMRACM Research20190219A105.9482.3677.8479.584.512.78
ACNAccenture PL20190219A1.981.861.200.970.660.89
ACNBACNB Corp20190219A229.5781.9170.1272.5911.799.31
ACORAcorda Thera20190219A12.0519.271.502.2117.7717.05
ACREAres Commerc20190219A9.407.143.543.723.603.42
ACRSAclaris Ther20190219A25.0122.20-1.81-0.2124.0122.41
ACRXAcelRx Pharm20190219A31.6330.167.5313.6822.6516.49
ACSGXtrackers MS20190219ETF42.2215.2615.2615.260.000.00
ACSIAmerican Cus20190219ETF14.0642.3133.4436.918.875.40
ACSTAcasti Pharm20190219A124.04151.93126.50126.4125.4325.52
ACTAdvisorShare20190219ETF31.2157.4652.1450.365.327.10
ACTGAcacia Resea20190219A37.8482.6635.2736.4147.3946.25
ACUAcme United20190219A309.39113.2694.27100.1218.9813.13
ACWFiShares Edge20190219ETF15.047.707.257.640.440.06
ACWIiShares MSCI20190219ETF1.421.840.760.881.080.97
ACWViShares Edge20190219ETF4.434.263.303.680.950.58
ACWXiShares MSCI20190219ETF2.222.722.182.210.560.53
ACYAeroCentury20190219A406.35251.45251.45251.450.000.00
ADBEAdobe Inc.20190219A2.982.291.471.460.820.82
ADCAgree Realty20190219A7.813.741.141.962.601.77
ADESAdvanced Emi20190219A27.0033.4222.8524.5210.588.91
ADIAnalog Devic20190219A2.024.531.251.353.283.18
ADILAdial Pharma20190219A87.5860.68-30.417.1591.0953.58
ADMArcher Danie20190219A2.452.230.840.941.391.30
ADMAADMA Biologi20190219A46.8844.0517.2421.0126.8023.04
ADMPAdamis Pharm20190219A71.8256.9837.1537.4119.9319.67
ADMSAdamas Pharm20190219A24.9419.42-3.222.0022.6417.43
ADNTAdient plc O20190219A9.247.523.133.584.403.94
ADPAutomatic Da20190219A2.495.481.361.484.124.00
ADREInvesco BLDR20190219ETF30.1421.485.156.2116.3215.27
ADROAduro Biotec20190219A45.5137.9412.989.6525.1928.32
ADSAlliance Dat20190219A7.073.211.251.671.961.53
ADSKAutodesk Inc20190219A4.624.711.171.403.553.31
ADSWAdvanced Dis20190219A22.0517.604.935.3012.6612.30
ADTADT Inc.20190219A12.4710.494.555.005.945.48
ADTNAdtran Inc20190219A15.7110.26-1.97-1.4112.2211.66
ADUSAddus HomeCa20190219A32.1515.375.876.519.508.86
ADVMAdverum Biot20190219A66.2746.8826.2924.1620.5922.73
ADXSAdvaxis, Inc20190219A170.60166.30104.78116.0061.5250.30
AEAdams Resour20190219A262.20130.74145.38121.70-14.639.04
AEEAmeren Corpo20190219A3.313.121.131.271.991.85
AEGNAegion Corp20190219A23.5226.2418.4918.787.757.46
AEHRAehr Test Sy20190219A173.53123.6731.6235.4792.0488.20
AEISAdvanced Ene20190219A23.8121.127.209.5013.9211.62
AELAmerican Equ20190219A10.474.592.062.382.532.21
AEMAgnico Eagle20190219A3.603.160.691.102.472.07
AEMDAETHLON MEDI20190219A397.37434.07369.84375.1364.2358.94
AEOAmerican Eag20190219A5.234.421.342.013.092.42
AEPAmerican Ele20190219A1.951.680.871.040.810.65
AERAercap Holdi20190219A4.622.581.241.121.341.46
AERIAerie Pharma20190219A30.079.324.863.464.465.85
AESAES Corporat20190219A5.894.382.472.561.901.82
AEYADDvantage T20190219A107.7077.3169.3569.357.967.96
AEYEAudioEye, In20190219A169.25147.85132.66134.2315.1913.62
AEZSAeterna Zent20190219A44.1266.15-94.05-102.47160.21168.62
AFGAmerican Fin20190219A7.423.250.570.862.692.39
AFHAtlas Financ20190219A136.55127.44108.05114.6719.4012.77
AFIArmstrong Fl20190219A35.5717.128.749.378.377.75
AFIFAnfield Univ20190219ETF36.6419.9917.0913.052.896.94
AFINAmerican Fin20190219A29.5524.2915.4217.718.886.59
AFKVanEck Vecto20190219ETF126.04107.1095.8099.9811.307.12
AFLAflac Inc.20190219A2.132.180.691.031.501.15
AFMDAffimed N.V.20190219A51.2669.1253.3050.8315.8218.33
AFTYPacer CSOP F20190219ETF37.4151.2145.4645.465.755.75
AGFIRST MAJEST20190219A15.2514.358.198.776.165.58
AGCOAGCO Corpora20190219A6.842.631.241.081.391.55
AGEAgeX Therape20190219A175.8497.3676.6680.0620.6917.29
AGENAgenus Inc.20190219A31.0129.4817.5314.7511.9714.75
AGFSAgroFresh So20190219A45.4727.2418.3820.228.867.02
AGGiShares Core20190219ETF0.931.171.131.140.040.03
AGGPIQ Enhanced20190219ETF14.6414.526.306.308.228.22
AGGYWisdomTree Y20190219ETF4.5611.4312.4910.84-1.060.58
AGIAlamos Gold20190219A20.8617.446.057.5011.149.93
AGIOAgios Pharma20190219A23.0315.10-0.320.8315.4214.27
AGLEAeglea BioTh20190219A49.1047.101.393.6645.7143.44
AGMFederal Agri20190219A87.7143.6820.9622.3422.7221.34
AGMAFederal Agri20190219A114.5422.5618.1218.124.444.44
AGNAllergan plc20190219A4.693.47-0.220.123.683.35
AGNCAGNC Investm20190219A5.664.322.051.882.272.44
AGNDWisdomTree T20190219ETF72.9871.6071.9771.60-0.370.00
AGOAssured Guar20190219A5.073.632.162.041.461.59
AGRAvangrid, In20190219A7.1011.7010.0710.211.631.49
AGROADECOAGRO S.20190219A27.3618.3616.2315.912.132.50
AGRXAgile Therap20190219A130.08132.36118.54123.7213.828.65
AGSPlayAGS, Inc20190219A32.199.925.375.584.554.34
AGTiShares MSCI20190219ETF19.3520.3025.3827.94-5.08-7.64
AGTCApplied Gene20190219A161.63161.0295.1779.9965.8581.02
AGXArgan, Inc20190219A20.468.933.633.615.305.31
AGYSAgilysys, In20190219A31.96155.56-22.83-20.27178.39175.83
AGZiShares Agen20190219ETF3.272.042.042.040.010.01
AGZDWisdomTree T20190219ETF81.1345.1345.1345.130.000.00
AHCA.H. Belo Co20190219A44.03145.0952.7752.7792.3292.32
AHHArmada Hoffl20190219A11.446.814.104.542.712.27
AHPIAllied Healt20190219A158.29132.20132.20132.200.000.00
AHTAshford Hosp20190219A19.0416.289.099.807.206.45
AIArlington As20190219A19.0423.9116.9716.816.947.10
AIAiShares Asia20190219ETF10.936.785.355.821.430.95
AIEQAI Powered E20190219ETF17.0018.3015.5414.892.763.41
AIGAmerican Int20190219A2.492.570.401.282.171.30
AIHSSenmiao Tech20190219A388.92485.88404.11434.6281.7751.25
AIIQAI Powered I20190219ETF24.7620.2620.2620.260.000.00
AIMCAltra Indust20190219A10.2912.691.562.4411.1310.25
AIMTAimmune Ther20190219A22.6010.871.662.839.248.06
AINAlbany Inter20190219A21.8110.033.193.756.846.28
AINCAshford Inc.20190219A181.1088.6955.0466.6633.6522.03
AINVApollo Inves20190219A12.6415.328.4711.976.853.34
AIQGlobal X Fut20190219ETF39.0531.9431.3931.390.550.55
AIRAAR Corp.20190219A19.396.603.623.852.992.75
AIRGAirgain, Inc20190219A72.44154.880.58-20.49154.30175.38
AIRIAir Industri20190219A333.95239.79229.04227.3210.7612.47
AIRRFirst Trust20190219ETF17.6014.5112.2712.402.242.10
AIRTAir T Inc20190219A1209.64661.95230.85230.85431.09431.09
AITApplied Indu20190219A17.807.754.324.763.432.99
AIVApartment In20190219A3.224.433.133.121.291.31
AIZAssurant, In20190219A7.713.461.041.322.422.14
AJGArthur J. Ga20190219A3.192.310.230.722.081.59
AJRDAerojet Rock20190219A10.254.461.631.742.832.73
AJXGreat Ajax C20190219A20.4115.096.869.938.235.16
AKAMAkamai Techn20190219A2.7811.312.332.288.989.03
AKBAAkebia Thera20190219A21.0616.234.946.0411.2810.19
AKCAAkcea Therap20190219A44.1427.309.8514.0117.4613.29
AKERAkers Biosci20190219A118.43121.07112.46112.798.608.27
AKGAsanko Gold20190219A61.1454.0144.1842.599.8311.42
AKRAcadia Realt20190219A8.253.151.111.322.051.82
AKRXAkorn, Inc.20190219A24.0833.4020.9213.9412.4819.53
AKTSAKOUSTIS TEC20190219A40.8984.550.4785.6184.08-1.06
ALAir Lease Co20190219A7.703.251.271.351.981.90
ALACAlberton Acq20190219A20.61
ALBAlbemarle Co20190219A5.053.211.521.631.701.59
ALBOAlbireo Phar20190219A130.00147.8633.9045.66113.97102.21
ALCOAlico Inc20190219A127.0155.785.996.9349.7948.85
ALDXAldeyra Ther20190219A46.9829.4316.3416.4813.0912.95
ALEALLETE, Inc.20190219A8.092.970.800.972.182.00
ALECAlector, Inc20190219A95.7033.3415.2623.3918.089.95
ALEXAlexander &20190219A14.716.765.214.531.552.23
ALFAAlphaClone A20190219ETF18.5026.7012.9414.7413.7611.96
ALGAlamo Group,20190219A66.9220.0512.8715.577.174.48
ALGNAlign Techno20190219A9.536.512.343.194.173.32
ALGRAllegro Merg20190219A92.3713.7713.7713.770.000.00
ALGTAllegiant Tr20190219A26.2112.052.892.789.159.27
ALIMAlimera Scie20190219A214.89138.6169.3264.2369.3074.38
ALJJALJ Regional20190219A203.34170.591.668.38168.93162.21
ALKAlaska Air G20190219A3.962.690.651.022.041.68
ALKSAlkermes Inc20190219A11.927.743.052.974.694.78
ALLThe Allstate20190219A2.151.891.571.620.300.26
ALLEAllegion Pub20190219A8.594.933.643.801.281.13
ALLKAllakos Inc.20190219A63.9524.6516.6417.808.006.84
ALLOAllogene The20190219A43.1912.617.929.244.693.37
ALLTAllot Ltd. O20190219A23.4617.178.778.948.408.23
ALLYAlly Financi20190219A3.762.800.541.092.261.71
ALNAAllena Pharm20190219A149.95115.52100.28104.5015.2511.02
ALNYAlnylam Phar20190219A15.207.88-0.770.938.646.95
ALOAlio Gold In20190219A86.2798.1380.3184.8917.8213.24
ALOTAstroNova, I20190219A249.80130.63102.07106.7628.5723.88
ALPNAlpine Immun20190219A216.83145.98139.20139.206.796.79
ALRMAlarm.com Ho20190219A15.529.096.116.372.982.72
ALRNAileron Ther20190219A133.66314.24263.45175.8250.79138.43
ALSKAlaska Commu20190219A150.88110.9799.69101.2711.299.70
ALSNALLISON TRAN20190219A5.513.381.291.632.091.75
ALTAltimmune, I20190219A84.7855.9621.1423.0734.8232.88
ALTMAltus Midstr20190219A123.6134.27-49.1922.5483.4711.74
ALTRAltair Engin20190219A28.1114.725.656.229.078.50
ALTSProShares Mo20190219ETF15.9715.9615.9615.960.000.00
ALTYGlobal X Sup20190219ETF17.0213.0511.8010.301.252.75
ALVAutoliv, Inc20190219A7.634.311.411.932.902.37
ALXAlexander's20190219A105.1235.6635.5535.210.06-0.02
ALXNAlexion Phar20190219A5.914.522.682.771.851.75
ALYAAlithya Grou20190219A162.94120.9528.9528.9592.0092.00
AMAntero Midst20190219A14.0610.421.843.368.577.05
AMAGAMAG Pharmac20190219A23.1517.913.506.2414.4111.67
AMALAmalgamated20190219A230.83140.86109.35109.8931.5230.98
AMATApplied Mate20190219A2.572.541.551.041.001.51
AMBAAmbarella, I20190219A15.4210.721.461.629.269.09
AMBCAmbac Financ20190219A14.006.760.830.505.946.26
AMCAMC ENTERTAI20190219A8.607.533.043.404.494.14
AMCAiShares Russ20190219ETF11.3332.1128.9328.933.183.18
AMCIAMCI Acquisi20190219A935.981142.281134.731134.737.557.55
AMCXAMC Networks20190219A12.229.31-1.96-1.4411.2710.75
AMDAdvanced Mic20190219A4.144.142.772.271.371.87
AMEAmetek, Inc.20190219A3.732.241.271.260.970.98
AMEDAmedisys Inc20190219A13.346.480.491.695.994.79
AMEHApollo Medic20190219A140.9688.0324.9726.0963.0661.94
AMGAffiliated M20190219A10.104.992.132.962.862.03
AMGNAmgen Inc20190219A2.121.990.620.581.371.40
AMHAMERICAN HOM20190219A4.713.700.761.262.942.44
AMJJP Morgan Al20190219ETN4.013.622.402.551.211.07
AMKRAmkor Techno20190219A10.848.502.362.466.126.03
AMLPAlerian MLP20190219ETF9.948.675.416.253.262.42
AMNAMN Healthca20190219A6.304.090.861.703.232.39
AMOTAllied Motio20190219A93.1537.299.9910.6327.3026.65
AMPAmeriprise F20190219A6.453.851.802.182.041.66
AMPEAmpio Pharma20190219A88.82106.7770.8780.1835.9026.59
AMPHAmphastar Ph20190219A23.4432.1912.4626.4619.735.73
AMRBAmerican Riv20190219A345.11300.09260.91281.2839.1818.81
AMRCAmeresco, In20190219A16.8612.307.458.224.854.09
AMRHAmeri Holdin20190219A97.72137.0299.2999.5337.7337.49
AMRKA-Mark Preci20190219A230.53124.40136.17132.72-11.77-8.32
AMRSAmyris Inc.20190219A25.6120.678.079.0212.6111.65
AMRXAmneal Pharm20190219A16.1210.630.791.419.849.22
AMSAmerican Sha20190219A234.49121.54121.54121.540.000.00
AMSCAmerican Sup20190219A30.0132.446.4711.1825.9821.27
AMSFAMERISAFE, I20190219A24.237.051.16-0.195.887.23
AMSWAAmerican Sof20190219A37.5424.858.3016.9816.557.87
AMTAmerican Tow20190219A3.312.020.930.981.101.04
AMTBAmerant Banc20190219A162.87108.0599.0193.739.4014.87
AMTBBAmerant Banc20190219A764.71507.49217.48217.48290.01290.01
AMTDTD Ameritrad20190219A3.094.770.931.243.853.53
AMTXAemetis, Inc20190219A374.76704.77498.71490.71206.06214.06
AMUETRACS Aleri20190219ETN9.838.006.316.901.691.10
AMUBETRACS Aleri20190219ETN216.70
AMWDAmerican Woo20190219A28.6911.363.564.147.807.22
AMZAInfraCap MLP20190219ETF16.3119.927.427.5512.5412.40
AMZNAmazon.Com I20190219A3.021.800.811.031.000.77
ANAutoNation,20190219A9.164.121.652.052.462.07
ANABAnaptysBio,20190219A38.9217.403.774.6413.6312.77
ANATAmerican Nat20190219A147.1656.8037.0641.3819.7215.40
ANDEAndersons In20190219A25.3813.982.845.4511.148.53
ANETArista Netwo20190219A5.874.332.182.312.162.02
ANFAbercrombie20190219A6.605.193.052.932.142.26
ANGIANGI Homeser20190219A12.5823.874.796.3019.0817.57
ANGLVanEck Vecto20190219ETF6.114.925.545.86-0.62-0.95
ANGOAngioDynamic20190219A27.0322.0726.561.97-4.4920.09
ANHAnworth Mort20190219A22.7421.1714.5514.596.626.58
ANIKAnika Therap20190219A46.4342.1326.9831.6615.1610.73
ANIPANI Pharmace20190219A49.8624.276.159.2918.1314.98
ANIXAnixa Biosci20190219A85.28263.14177.03162.9786.10100.17
ANSSAnsys Inc20190219A7.774.752.682.772.071.97
ANTMANTHEM, INC.20190219A4.561.931.972.17-0.04-0.24
ANYSphere 3D Co20190219A195.44120.7865.0484.3155.7336.47
AOAiShares Core20190219ETF7.7510.158.778.781.391.37
AOBCAmerican Out20190219A12.057.27-0.87-0.018.147.28
AOKiShares Core20190219ETF8.756.55-1.52-5.098.0711.64
AOMiShares Core20190219ETF6.705.084.894.880.180.20
AONAon plc Clas20190219A4.182.490.130.412.362.08
AORiShares Core20190219ETF5.833.621.47-0.442.154.06
AOSA.O. Smith C20190219A3.112.581.061.471.521.11
AOSLAlpha and Om20190219A50.4626.726.687.1420.0419.58
APAmpco-Pittsb20190219A119.4370.21-16.179.5686.3860.66
APAApache Corpo20190219A3.482.760.741.052.021.71
APAMARTISAN PART20190219A13.649.636.986.632.653.00
APDAir Products20190219A4.622.891.201.541.691.34
APDNApplied DNA20190219A149.46143.7299.1299.0444.6044.68
APEIAmerican Pub20190219A40.0717.517.379.4510.148.06
APENApollo Endos20190219A384.81180.47159.38161.5021.0918.98
APHAmphenol Cor20190219A2.741.56-0.63-0.672.192.23
APHAAphria Inc.20190219A10.5310.974.164.826.826.16
APLEApple Hospit20190219A6.154.712.692.832.021.89
APLSApellis Phar20190219A61.8559.2824.2422.0035.0437.28
APMAptorum Grou20190219A315.2538.3438.3438.340.000.00
APOApollo Globa20190219A7.064.581.961.472.633.12
APOGApogee Enter20190219A30.6415.093.662.3011.4312.79
APPFAppFolio, In20190219A24.2226.51-3.66-17.9330.1744.45
APPNAppian Corpo20190219A16.9010.193.725.116.475.08
APPSDigital Turb20190219A46.0340.2321.8922.0118.3418.22
APRNBlue Apron H20190219A64.1055.9715.7332.0140.2223.94
APTAlpha Pro Te20190219A86.1869.0922.2922.3346.8046.76
APTOAptose Biosc20190219A72.0276.7332.6141.0244.1135.71
APTSPreferred Ap20190219A15.8814.564.1110.7710.453.78
APTVAptiv PLC20190219A3.191.610.190.401.431.21
APTXAptinyx Inc.20190219A65.4451.5011.8715.0139.6436.50
APVOAptevo Thera20190219A131.7764.5446.9344.7117.6219.83
APWCAsia Pacific20190219A263.6463.2763.2763.270.000.00
APYApergy Corpo20190219A48.1017.917.7710.0710.157.85
APYXApyx Medical20190219A28.4276.024.774.0171.2572.01
AQBAquaBounty T20190219A267.24223.58206.59205.0116.9918.57
AQMSAqua Metals,20190219A68.8343.7025.2627.0018.4416.70
AQNAlgonquin Po20190219A10.328.954.605.454.353.50
AQSTAquestive Th20190219A168.4287.9256.7855.2231.1432.71
AQUAEvoqua Water20190219A9.105.362.431.922.943.44
ARANTERO RESOU20190219A10.479.442.612.836.836.60
ARAAmerican Ren20190219A43.4220.076.697.2413.3912.83
ARAVAravive, Inc20190219A263.81147.05113.84120.9233.2126.13
ARAYAccuray Inco20190219A21.9918.26-0.39-0.5918.6518.86
ARCARC Document20190219A102.0042.7114.5817.9128.1424.80
ARCBArcBest Corp20190219A21.0231.1115.7816.8515.3314.27
ARCCAres Capital20190219A5.903.670.431.583.232.09
ARCEArco Platfor20190219A180.8923.5281.4383.50-57.91-59.98
ARCHArch Coal, I20190219A22.338.721.452.237.276.49
ARCMArrow Reserv20190219ETF19.8210.6210.6210.620.000.00
ARCOARCOS DORADO20190219A14.399.562.102.697.466.88
ARCTArcturus The20190219A303.98168.04141.05141.4527.0026.59
ARDArdagh Group20190219A31.5715.168.889.696.285.46
ARDSAridis Pharm20190219A263.85225.46127.74127.7497.7197.71
ARDXArdelyx, Inc20190219A104.4779.8169.4070.1810.419.63
AREAlexandria R20190219A4.812.180.560.891.621.29
ARECAMERICAN RES20190219A174.05248.72164.88152.4583.8596.27
ARESAres Managem20190219A10.645.964.924.701.031.27
ARGOArgo Group I20190219A19.307.884.294.903.582.98
ARGTGlobal X MSC20190219ETF37.7013.1914.0912.04-0.901.15
ARIAPOLLO COMME20190219A5.694.041.461.632.582.39
ARKFARK Fintech20190219ETF14.497.947.187.510.760.43
ARKGARK Genomic20190219ETF21.8312.574.885.857.696.72
ARKKARK Innovati20190219ETF9.774.462.823.531.640.93
ARKQARK Autonomo20190219ETF19.3213.717.486.746.226.96
ARKRArk Restaura20190219A555.09304.88304.88304.880.000.00
ARKWARK Next Gen20190219ETF10.9710.4312.214.86-1.785.57
ARLAmerican Rea20190219A108.6680.0423.1423.1456.9156.91
ARLOArlo Technol20190219A28.5725.989.3412.5116.6413.47
ARLPAlliance Res20190219A9.856.650.442.106.224.56
ARMKARAMARK20190219A3.8729.7028.8628.710.971.02
ARNAArena Pharma20190219A21.4410.418.736.981.683.43
ARNCArconic Corp20190219A5.574.551.892.232.662.32
AROCArchrock Inc20190219A10.228.521.492.297.036.22
AROWArrow Financ20190219A220.25195.0534.7635.05160.28159.99
ARPOAerpio Pharm20190219A215.97155.7697.83130.0957.9425.67
ARRARMOUR Resid20190219A4.874.461.741.742.722.71
ARTNAArtesian Res20190219A86.9840.2925.4520.1014.8520.20
ARTWArts-Way Man20190219A95.78108.9327.7452.5681.2156.40
ARVNArvinas, Inc20190219A135.0674.0635.7149.7838.3524.28
ARWArrow Electr20190219A5.232.280.300.651.981.63
ARWRArrowhead Re20190219A10.787.661.530.776.126.89
ARYAARYA Science20190219A93.7390.00-34.89-34.89125.09125.09
ASBAssociated B20190219A5.064.041.261.482.782.56
ASCARDMORE SHIP20190219A41.854.53-91.61-28.6296.1433.15
ASEAGlobal X FTS20190219ETF86.3376.8276.0875.830.740.99
ASETFlexShares R20190219ETF11.369.109.109.100.000.00
ASFIAsta Funding20190219A429.51317.83214.35258.54103.4859.29
ASGNASGN Incorpo20190219A11.156.621.812.824.813.80
ASHAshland Glob20190219A6.892.141.101.391.040.75
ASHRXtrackers Ha20190219ETF3.903.052.432.480.620.57
ASHSXtrackers Ha20190219ETF24.2620.7212.9611.817.768.92
ASHXXtrackers MS20190219ETF59.5055.8955.2155.210.680.68
ASIXAdvanSix Inc20190219A22.029.753.344.866.414.89
ASMAvino Silver20190219A70.1763.0044.5144.1518.4818.84
ASMBAssembly Bio20190219A57.6752.5536.7838.6115.7713.94
ASNAAscena Retai20190219A43.8637.9323.4124.3414.5313.62
ASPNAspen Aeroge20190219A184.9299.5170.3289.0429.1810.47
ASPSAltisource P20190219A72.5752.4118.7726.0233.6426.39
ASPUASPEN GROUP,20190219A142.29100.5040.2945.0460.2055.45
ASRTAssertio The20190219A30.9030.6611.7516.5418.9114.12
ASRVAmeriServ Fi20190219A56.1138.8836.8336.842.052.04
ASTCAstrotech Co20190219A346.98248.58192.79196.5155.7952.07
ASTEAstec Indust20190219A27.9414.483.765.1110.729.37
ASURAsure Softwa20190219A51.0035.764.8813.9830.8821.77
ASYSAmtech Syste20190219A63.3945.6410.1610.2535.4935.39
ATAtlantic Pow20190219A38.9427.1926.1226.121.071.07
ATECAlphatec Hol20190219A84.8666.6442.1643.2024.4723.44
ATENA10 NETWORKS20190219A20.2018.619.938.878.709.76
ATESTCTest Symbol20190219A25.7015.3215.2215.320.100.00
ATESTGTEST SYMBOL20190219A27.6616.4516.5816.58-0.13-0.13
ATGEAdtalem Glob20190219A12.455.861.661.824.204.04
ATHAthene Holdi20190219A3.952.280.810.991.471.29
ATHXAthersys, In20190219A76.4462.5636.9040.0325.6722.54
ATIAllegheny Te20190219A7.885.003.262.961.762.05
ATKRAtkore Inter20190219A13.257.043.214.043.843.00
ATLCAtlanticus H20190219A706.48226.57214.77214.7711.8011.80
ATLOAMES Nationa20190219A68.9227.438.628.7018.8218.74
ATMPiPath Select20190219ETF10.2115.322.000.8313.3214.49
ATNIATN Internat20190219A56.1719.078.7710.6310.318.44
ATNMActinium Pha20190219A46.7658.7938.6939.4420.1119.35
ATNXAthenex, Inc20190219A29.7024.454.407.9820.0416.47
ATOAtmos Energy20190219A4.842.220.921.061.311.17
ATOMAtomera Inco20190219A333.87211.71109.06132.69102.6579.02
ATOSAtossa Thera20190219A190.43260.03216.00218.3144.0341.71
ATRAptarGroup,20190219A8.434.472.312.352.162.12
ATRAAtara Biothe20190219A40.1530.504.565.8125.9524.70
ATRCAtriCure, In20190219A20.7216.98-1.50-0.5918.4817.58
ATROAstronics Co20190219A38.9122.006.756.1915.2515.81
ATRSAntares Phar20190219A32.7330.430.702.1629.7328.27
ATSGAir Transpor20190219A14.567.852.571.995.285.86
ATTOAtento S.A.20190219A52.8532.9229.3828.053.544.87
ATUSAltice USA,20190219A4.653.74-1.59-1.255.334.98
ATVIActivision B20190219A2.502.600.681.121.921.48
ATXIAvenue Thera20190219A131.54125.300.6743.41124.6381.88
AUBNAuburn Natio20190219A379.84233.99233.99233.990.000.00
AUDCAudioCodes L20190219A23.4424.1810.6314.2113.559.97
AUGAuryn Resour20190219A138.15120.6169.9779.0350.6341.57
AUMNGolden Miner20190219A267.91256.67225.96236.3630.7120.31
AUPHAurinia Phar20190219A24.7717.2412.9410.034.297.21
AUSFGlobal X Ada20190219ETF24.4016.6216.1816.390.440.23
AUTOAutoWeb, Inc20190219A289.06126.03109.81108.9116.2217.13
AUYYamana Gold,20190219A36.0730.6115.7917.9414.8312.67
AVAAvista Corpo20190219A5.082.210.700.871.501.34
AVAVAeroVironmen20190219A22.2813.49-6.677.5120.165.98
AVBAvalonBay Co20190219A6.182.380.931.101.461.28
AVCOAvalon Globo20190219A128.7888.4576.2276.4912.2411.96
AVDAmerican Van20190219A30.0116.144.324.7411.8211.40
AVEOAVEO Pharmac20190219A34.3937.0013.8927.9023.129.10
AVGOBroadcom Inc20190219A3.574.653.282.861.371.78
AVGRAvinger, Inc20190219A120.55115.0882.3182.5132.7732.57
AVIDAvid Technol20190219A40.3675.55116.7080.92-41.15-5.37
AVLRAvalara, Inc20190219A17.1311.497.6810.823.810.68
AVNSAvanos Medic20190219A18.1513.849.6410.764.203.08
AVNWAviat Networ20190219A204.07149.81133.52133.8616.2915.96
AVROAVROBIO, Inc20190219A150.15103.5163.0166.4740.5037.04
AVTAvnet, Inc.20190219A4.976.80-1.53-1.278.328.07
AVXLAnavex Life20190219A117.2470.4232.6046.1537.8224.26
AVYAvery Dennis20190219A5.142.491.171.381.321.11
AVYAAvaya Holdin20190219A10.195.830.901.954.923.88
AWIArmstrong Wo20190219A9.674.020.931.213.092.81
AWKAmerican Wat20190219A3.852.841.511.681.341.16
AWRAmerican Sta20190219A11.756.523.803.942.722.59
AWREAware Inc20190219A346.65568.53146.92147.81421.61420.72
AWTMAware Ultra-20190219ETF7.215.025.025.020.000.00
AWXAvalon Holdi20190219A191.3886.0270.0970.0915.9315.93
AXAxos Financi20190219A10.977.922.562.765.355.16
AXASAbraxas Petr20190219A83.2466.9029.5438.3937.3628.44
AXDXAccelerate D20190219A37.9028.9615.6918.8813.2810.08
AXEAnixter Inte20190219A24.557.003.513.883.493.11
AXGNAxogen, Inc.20190219A28.3344.7430.4924.8114.3019.94
AXGTAxovant Gene20190219A89.8398.5150.0352.6348.4845.88
AXJLWisdomTree A20190219ETF37.505.58-3.36-3.878.959.45
AXLAmerican Axl20190219A6.776.182.062.304.123.88
AXNXAxonics Modu20190219A133.3764.8716.4126.2248.4638.65
AXPAmerican Exp20190219A1.451.400.760.850.640.56
AXRAMREP Corpor20190219A422.92327.97327.97327.970.000.00
AXSAxis Capital20190219A6.232.941.771.981.170.96
AXSMAxsome Thera20190219A48.7640.31-27.164.6467.4735.67
AXTAAxalta Coati20190219A3.943.590.621.022.982.58
AXTIAXT Inc20190219A33.1226.775.719.5321.0717.25
AXUAlexco Resou20190219A80.8670.6857.1658.3913.5212.29
AYAtlantica Yi20190219A8.7911.982.072.809.919.18
AYIAcuity Brand20190219A13.505.693.093.292.602.40
AYTUAytu BioScie20190219A198.09205.88189.60189.6616.2816.22
AYXAlteryx, Inc20190219A10.776.083.393.392.712.69
AZOAutoZone, In20190219A11.316.573.493.693.112.93
AZPNAspen Techno20190219A9.618.583.082.865.505.72
AZREAzure Power20190219A97.8429.4228.5528.470.860.95
AZRXAzurRx BioPh20190219A233.12175.94150.63155.4025.3120.54
AZZAZZ Inc.20190219A25.709.322.442.746.896.58
BBarnes Group20190219A18.928.893.124.525.774.37
BABoeing Compa20190219A2.761.861.050.830.811.03
BABInvesco Taxa20190219ETF3.904.774.424.550.340.22
BACBank of Amer20190219A3.453.521.491.772.031.75
BAHBooz Allen H20190219A4.482.040.370.661.671.38
BALiPath Series20190219ETN33.2659.1543.0544.7816.1114.37
BAMBrookfield A20190219A2.312.681.331.381.351.30
BANCBanc of Cali20190219A14.097.754.114.303.653.46
BANDBandwidth In20190219A39.5628.7614.3715.4714.3913.29
BANFBancfirst Co20190219A37.3511.433.414.667.706.44
BANRBanner Corp.20190219A16.7610.152.182.737.977.44
BANXStoneCastle20190219A68.8034.5729.5629.565.025.02
BAPCredicorp LT20190219A13.038.434.945.063.493.36
BASIBioanalytica20190219A301.82137.87110.84110.8427.0227.02
BATRALiberty Medi20190219A26.9732.2312.9012.3219.3419.92
BATRKLiberty Medi20190219A21.2426.636.747.7519.8918.88
BATTAmplify Adva20190219ETF41.5629.4627.3227.652.131.81
BAXBaxter Inter20190219A2.021.540.280.621.260.93
BBBlackBerry L20190219A11.489.695.475.964.223.72
BBAXJPMorgan Bet20190219ETF11.147.497.147.310.350.18
BBBYBed Bath & B20190219A6.025.741.532.054.213.69
BBCVirtus LifeS20190219ETF38.4025.878.5912.0617.2813.81
BBCAJPMorgan Bet20190219ETF5.604.524.454.350.070.16
BBCPConcrete Pum20190219A434.14329.94329.28329.280.650.65
BBDCBarings BDC,20190219A19.3913.147.128.186.024.96
BBEUJPMorgan Bet20190219ETF4.4045.8238.7845.697.040.14
BBGIBeasley Broa20190219A123.3386.8959.8064.1727.1022.73
BBHVanEck Vecto20190219ETF6.887.908.738.29-0.83-0.39
BBJPJPMorgan Bet20190219ETF4.573.963.633.520.330.44
BBPVirtus LifeS20190219ETF25.68147.73-0.94145.56148.682.17
BBREJPMorgan Bet20190219ETF1.4322.9029.2941.22-6.39-18.31
BBSIBarrett Busi20190219A85.9741.8523.9426.7217.9115.13
BBUBrookfield B20190219A42.9448.9223.5043.6025.425.32
BBWBuild-A-Bear20190219A71.0042.7129.0327.5113.6915.21
BBXBBX Capital20190219A23.1334.9219.1521.3515.7613.56
BBYBest Buy Com20190219A3.592.091.001.281.100.81
BCBrunswick Co20190219A5.412.710.050.322.662.38
BCBPBCB Bancorp20190219A50.8368.877.4614.1461.4154.73
BCCBoise Cascad20190219A17.587.612.122.675.504.94
BCDAberdeen Sta20190219ETF19.8320.2620.2620.260.000.00
BCEBCE, Inc.20190219A2.352.971.051.531.921.44
BCEIBONANZA CREE20190219A23.9611.905.586.046.325.86
BCIAberdeen Sta20190219ETF13.238.435.998.352.440.08
BCLIBrainstorm C20190219A65.68111.7248.2046.5363.5265.20
BCMiPath Pure B20190219ETN25.6814.5914.7916.55-0.20-1.96
BCMLBayCom Corp20190219A313.69204.46176.08202.8928.381.57
BCOThe Brink's20190219A12.423.931.782.192.161.75
BCOMB Communicat20190219A992.23335.92335.63335.630.280.28
BCORBlucora, Inc20190219A21.4622.476.216.7216.2615.75
BCOVBrightcove,20190219A25.6573.74-22.27-18.6496.0192.38
BCOW1895 Bancorp20190219A66.4253.5444.6244.628.938.93
BCPCBalchem Corp20190219A31.1612.807.487.635.315.17
BCRXBioCryst Pha20190219A22.3018.514.661.3513.8517.18
BCSFBain Capital20190219A33.4620.7414.8516.195.894.55
BCTFBancorp 34,20190219A140.2465.05-11.9544.4277.0020.62
BDCBelden Inc.20190219A14.425.002.323.292.681.71
BDCSUBS AG Excha20190219ETN41.2138.10-1.3638.0439.460.06
BDCZETRACS Wells20190219ETN134.51
BDGEBridge Banco20190219A79.2958.4547.5650.7610.907.70
BDLFlanigan's E20190219A334.74107.7478.1588.4829.5919.26
BDNBrandywine R20190219A6.575.924.023.301.902.62
BDRBlonder Tong20190219A295.00148.87-17.3676.69166.2372.18
BDSIBioDelivery20190219A23.6524.124.1411.9220.0011.90
BDXBecton, Dick20190219A4.392.790.520.802.271.99
BEBloom Energy20190219A39.8736.7824.0124.9212.7711.86
BEATBioTelemetry20190219A15.337.862.032.475.835.39
BECNBeacon Roofi20190219A13.269.50-3.73-1.2613.2310.76
BELFABel Fuse Inc20190219A1010.21758.40758.40758.400.000.00
BELFBBel Fuse Inc20190219A135.4767.1356.0857.9211.059.21
BENFranklin Res20190219A3.272.730.700.752.031.98
BEPBrookfield R20190219A8.947.534.884.002.653.53
BERYBerry Global20190219A4.452.190.270.321.911.87
BFABrown-Forman20190219A29.8020.7218.5821.492.14-0.77
BFBBrown-Forman20190219A4.262.411.731.480.680.94
BFAMBRIGHT HORIZ20190219A10.895.751.972.273.783.47
BFCBank First C20190219A159.1864.5741.6241.6222.9522.95
BFINBankFinancia20190219A15.227.935.856.222.081.71
BFITGlobal X Hea20190219ETF163.2835.1235.1235.120.000.00
BFORBarron's 40020190219ETF16.3313.7311.2311.302.502.44
BFSSaul Centers20190219A55.3321.2312.3013.098.938.15
BFSTBusiness Fir20190219A114.6785.4366.4371.7719.0013.67
BGBunge Limite20190219A4.023.271.330.751.942.52
BGCPBGC Partners20190219A16.2523.981.9914.6121.999.38
BGFVBig 5 Sporti20190219A66.4542.5323.7019.1918.8323.35
BGGBriggs & Str20190219A13.329.494.785.214.704.28
BGIBirks Group20190219A1278.35962.23962.23962.230.000.00
BGRNiShares Glob20190219ETF23.8823.6122.9722.970.650.65
BGSB&G Foods, I20190219A9.555.993.033.332.962.65
BGSFBG Staffing20190219A68.4074.5844.8250.8429.7623.74
BHBiglari Hold20190219A63.0454.3453.2753.121.071.22
BHABiglari Hold20190219A14.7643.3443.3443.340.000.00
BHBBar Harbor B20190219A71.7342.8526.9936.4915.866.36
BHCBausch Healt20190219A4.754.251.171.893.082.36
BHEBenchmark El20190219A9.0011.604.349.067.262.54
BHFBrighthouse20190219A4.923.210.771.482.451.73
BHLBBerkshire Hi20190219A8.925.471.412.694.062.80
BHRBraemar Hote20190219A21.1013.984.584.889.399.10
BHTGBioHiTech Gl20190219A429.55264.05356.64356.64-92.59-92.59
BHVNBiohaven Pha20190219A24.9711.662.915.038.756.63
BIBProShares Ul20190219ETF11.8430.0828.7529.601.330.48
BIBLInspire 10020190219ETF49.9217.5817.2517.250.320.32
BICKFirst Trust20190219ETF39.7036.2036.3736.37-0.16-0.16
BIGBig Lots, In20190219A8.043.880.410.603.473.30
BIIBBiogen Inc.20190219A7.117.673.373.594.304.07
BILSPDR Bloombe20190219ETF1.091.201.201.200.000.00
BIMIBOQI Interna20190219A328.09364.51311.24329.4553.2835.07
BIOBio-Rad Labo20190219A14.845.603.643.951.961.65
BIOBBio-Rad Labo20190219A106.09114.67119.45114.67-4.780.00
BIOCBiocept, Inc20190219A49.0455.3540.4142.2314.9413.12
BIOLBiolase, Inc20190219A375.07154.61127.57127.6527.0326.96
BIPBrookfield I20190219A8.266.033.933.652.112.38
BISProShares Ul20190219ETF21.3517.6414.1814.793.462.85
BIVVanguard Int20190219ETF1.3210.3110.2610.270.060.03
BIZDVanEck Vecto20190219ETF18.4825.4717.9217.567.557.91
BJBJs Wholesal20190219A9.975.170.721.694.453.49
BJANInnovator S&20190219ETF22.071.351.351.350.000.00
BJKVanEck Vecto20190219ETF38.6231.5430.9331.210.610.33
BJRIBJ's Restaur20190219A14.749.356.126.753.232.60
BJULInnovator S&20190219ETF27.5446.8336.2941.5910.545.24
BKBank of New20190219A1.962.401.371.431.030.98
BKCCBlackRock Ca20190219A19.6014.293.176.4311.127.85
BKDBrookdale Se20190219A13.9311.522.553.168.968.36
BKEThe Buckle,20190219A12.726.692.362.394.324.30
BKEPBlueknight E20190219A91.7952.4624.8926.0327.5726.43
BKFiShares MSCI20190219ETF20.2212.5010.6011.141.901.36
BKHBlack Hills20190219A7.852.971.201.651.771.32
BKIBlack Knight20190219A6.391.940.870.461.071.48
BKLNInvesco Seni20190219ETF4.424.022.232.681.801.35
BKNGBooking Hold20190219A9.884.560.221.374.233.07
BKSCBank of Sout20190219A198.9969.6571.7669.65-2.110.00
BKTIBK Technolog20190219A52.2656.8446.8251.8310.025.01
BKUBankunited,20190219A5.494.082.372.181.711.90
BKYIBIO-key Inte20190219A433.28202.71118.47118.4784.2484.24
BLBlackLine, I20190219A16.6816.471.732.0514.7314.42
BLBDBlue Bird Co20190219A29.1918.8712.0911.426.787.45
BLCMBellicum Pha20190219A41.5632.0818.7421.3013.3410.78
BLCNReality Shar20190219ETF27.7418.4411.0112.687.435.76
BLDTopBuild Cor20190219A19.948.775.335.233.453.54
BLDPBallard Powe20190219A28.3533.9531.1231.602.832.36
BLDRBuilders Fir20190219A9.296.701.331.985.374.72
BLESInspire Glob20190219ETF137.6570.3870.3370.330.050.05
BLFSBioLife Solu20190219A48.7226.886.6510.7220.2316.16
BLHYVirtus Newfl20190219ETF44.7420.5620.5620.560.000.00
BLINBridgeline D20190219A302.37311.17239.43244.3871.7466.78
BLKBlackrock, I20190219A7.392.881.271.621.611.27
BLKBBlackbaud, I20190219A13.7421.120.62-9.2920.5030.41
BLLBall Corpora20190219A2.481.700.330.421.371.27
BLMNBloomin' Bra20190219A7.607.493.403.774.093.72
BLNKBlink Chargi20190219A71.8673.3426.6143.0846.7330.26
BLOKAmplify Tran20190219ETF16.9415.1711.2414.833.930.35
BLPHBellerophon20190219A38.3554.2750.0949.644.194.64
BLUEbluebird bio20190219A23.8611.083.924.487.166.60
BLVVanguard Lon20190219ETF4.458.527.657.650.870.87
BLXBanco Latino20190219A21.537.813.474.324.343.49
BMCHBMC Stock Ho20190219A13.3012.831.773.3911.069.45
BMIBadger Meter20190219A26.7010.546.587.023.963.51
BMLPDorsey Wrigh20190219ETF108.09
BMOBank of Mont20190219A2.041.711.171.290.540.42
BMRABIOMERICA IN20190219A337.84164.44289.70289.70-125.26-125.26
BMRCBank of Mari20190219A73.5030.9215.6917.5715.2313.35
BMRNBioMarin Pha20190219A9.406.174.143.822.032.35
BMTCBryn Mawr Ba20190219A43.1131.3918.6920.4212.7010.97
BMYBristol-Myer20190219A1.982.671.021.211.651.46
BNDVanguard Tot20190219ETF1.253.253.213.290.080.00
BNDCFlexShares C20190219ETF33.6712.3412.3412.340.000.00
BNDWVanguard Tot20190219ETF6.845.8212.0112.50-6.19-6.68
BNDXVanguard Tot20190219ETF1.821.941.911.910.040.03
BNEDBarnes & Nob20190219A27.5516.406.358.0110.048.39
BNFTBenefitfocus20190219A28.9412.223.523.458.708.78
BNGOBionano Geno20190219A906.58280.31212.10212.1068.2068.20
BNSBank of Nova20190219A1.801.860.490.681.371.18
BNSOBonso Electr20190219A1249.64625.61615.39615.3910.2210.22
BOCHBank of Comm20190219A66.7028.9327.6127.081.321.85
BOCTInnovator S&20190219ETF28.1423.2619.7819.783.493.49
BOHBank of Hawa20190219A10.193.861.681.962.181.89
BOKFBOK Financia20190219A14.0410.576.536.864.043.72
BOMNBoston Omaha20190219A125.32117.1973.9949.5643.2067.63
BONDPIMCO Active20190219ETF3.602.050.321.471.730.58
BOOMDMC Global I20190219A40.0778.9522.9223.2456.0355.71
BOOTBoot Barn Ho20190219A14.075.923.213.042.702.87
BOSCB.O.S. Bette20190219A90.2753.2323.2430.9429.9922.30
BOTJBank of the20190219A137.0192.8476.8276.8216.0316.03
BOTZGlobal X Fun20190219ETF5.083.747.451.79-3.711.95
BOUTInnovator IB20190219ETF41.8532.6332.2932.850.34-0.22
BOXBOX, INC.20190219A5.624.772.162.512.612.25
BOXLBoxlight Cor20190219A173.88134.05113.85122.2820.2011.78
BPFHBoston Priva20190219A13.909.187.1615.672.02-6.49
BPMCBlueprint Me20190219A37.0516.024.768.9411.267.08
BPMPBP Midstream20190219A39.1214.158.109.136.045.02
BPMXBioPharmX Co20190219A89.40121.04101.45105.7219.5815.32
BPOPPopular Inc20190219A7.092.360.450.431.911.93
BPRNThe Bank of20190219A89.7029.8224.4423.745.386.08
BPTBP Prudhoe B20190219A27.0518.734.507.6714.2311.06
BPTHBio-Path Hol20190219A145.46114.0684.9093.1529.1620.91
BPYBrookfield P20190219A5.025.700.141.225.564.48
BRBroadridge F20190219A4.982.570.310.632.261.94
BRCBrady Corpor20190219A8.543.591.731.641.851.95
BREWCraft Brew A20190219A27.1317.66-2.83-0.8820.5018.54
BRFVanEck Vecto20190219ETF62.3435.0042.9142.95-7.91-7.94
BRGBluerock Res20190219A25.8632.774.387.7928.3824.97
BRIDBridgford Fo20190219A1130.27688.61678.49678.4910.1210.12
BRKABerkshire Ha20190219A0.000.00
BRKBBERKSHIRE HA20190219A1.841.380.820.910.570.48
BRKLBrookline Ba20190219A12.5210.482.913.147.577.35
BRKRBruker Corpo20190219A7.214.450.350.584.103.87
BRKSBrooks Autom20190219A9.889.641.500.118.149.53
BRNBarnwell Ind20190219A1428.57920.02920.02920.020.000.00
BROBrown & Brow20190219A3.562.940.371.012.581.93
BRPABig Rock Par20190219A67.8667.9867.9867.980.000.00
BRQSBorqs Techno20190219A1222.62
BRTBRT Apartmen20190219A45.0421.1411.3312.509.818.64
BRXBRIXMOR PROP20190219A5.646.742.883.323.853.42
BRYBerry Corpor20190219A29.5919.565.647.6013.9211.95
BRZUDirexion Dai20190219ETF6.344.022.062.061.961.95
BSAEInvesco Bull20190219ETF12.2124.3531.7734.01-7.42-9.66
BSBEInvesco Bull20190219ETF35.5533.88-2.76-1.3436.6335.22
BSCEInvesco Bull20190219ETF38.555.3816.0115.86-10.63-10.48
BSCKInvesco Bull20190219ETF4.733.913.523.520.390.39
BSCLInvesco Bull20190219ETF4.843.373.103.840.27-0.47
BSCMInvesco Bull20190219ETF6.373.863.413.430.450.43
BSCNInvesco Bull20190219ETF6.233.993.123.140.870.85
BSCOInvesco Bull20190219ETF5.493.092.632.720.470.38
BSCPInvesco Bull20190219ETF7.483.823.823.820.000.00
BSCQInvesco Bull20190219ETF19.3523.2121.6421.771.571.44
BSCRInvesco Bull20190219ETF10.269.3211.4511.45-2.13-2.13
BSCSInvesco Bull20190219ETF29.4217.4017.4017.400.000.00
BSDEInvesco Bull20190219ETF35.4918.71-12.329.7531.048.97
BSETBassett Furn20190219A79.1350.3941.4544.258.956.14
BSGMBioSig Techn20190219A207.80167.52124.01143.9143.5123.61
BSIGBrightSphere20190219A9.796.462.722.903.733.56
BSJKInvesco Bull20190219ETF6.265.674.234.261.441.41
BSJLInvesco Bull20190219ETF9.6313.116.486.496.636.63
BSJMInvesco Bull20190219ETF7.645.344.414.370.940.97
BSJNInvesco Bull20190219ETF13.569.8410.3210.31-0.48-0.47
BSJOInvesco Bull20190219ETF10.217.285.335.331.961.96
BSJPInvesco Bull20190219ETF7.4329.454.484.4824.9724.97
BSJQInvesco Bull20190219ETF40.9936.0836.0536.080.030.00
BSMBlack Stone20190219A17.6610.405.126.545.283.85
BSQRBSQUARE Corp20190219A472.67287.70286.02285.231.672.47
BSRRSierra Banco20190219A58.6142.7223.4524.0519.2718.67
BSTCBioSpecifics20190219A98.7381.568.4142.7273.1538.83
BSVVanguard Sho20190219ETF1.274.374.374.370.010.01
BSVNBank7 Corp.20190219A500.07185.68-1.07-1.07186.75186.75
BSXBoston Scien20190219A2.532.012.762.22-0.74-0.21
BTAIBioXcel Ther20190219A99.42113.3398.8798.3814.4614.95
BTALAGFiQ U.S. M20190219ETF31.5619.0216.1116.112.912.91
BTEBaytex Energ20190219A56.6750.8441.5640.949.169.78
BTECPrincipal He20190219ETF29.4838.0936.8737.051.221.04
BTGB2Gold Corp.20190219A31.9927.6315.3316.9112.2610.68
BTNBallantyne S20190219A192.85101.2645.476.5355.7994.73
BTUPeabody Ener20190219A11.206.072.422.953.653.12
BURLBURLINGTON S20190219A7.453.140.501.182.651.96
BUSEFirst Busey20190219A17.9513.859.539.934.333.92
BUYUSCF SummerH20190219ETF130.0349.1949.1949.190.000.00
BUYNUSCF SummerH20190219ETF96.50422.72-59.88422.72482.600.00
BVBrightView H20190219A31.8321.2410.9411.8110.309.43
BVALBrand Value20190219ETF21.6611.5815.2111.58-3.640.00
BVSNBroadvision20190219A676.70142.12142.12142.120.000.00
BWBabcock & Wi20190219A94.3799.5184.6289.0014.8910.51
BWABorgWarner I20190219A4.133.580.381.153.202.43
BWBBridgewater20190219A68.3141.3021.6023.9019.6917.40
BWENBroadwind En20190219A383.65262.88250.34253.2812.559.60
BWFGBankwell Fin20190219A79.1233.4225.1629.948.263.48
BWXSPDR Bloombe20190219ETF3.713.102.142.140.960.96
BWXTBWX Technolo20190219A5.832.352.161.910.200.45
BWZSPDR Bloombe20190219ETF18.1214.6814.4214.420.260.26
BXThe Blacksto20190219A3.312.855.382.04-2.530.81
BXCBlueLinx Hol20190219A40.2418.718.279.8810.448.83
BXGBluegreen Va20190219A62.1045.761.414.7644.3541.01
BXMTBlackstone M20190219A3.302.872.482.020.390.85
BXPBoston Prope20190219A6.283.141.411.651.721.49
BXSBancorpSouth20190219A5.397.253.664.933.602.32
BYByline Banco20190219A20.6112.165.567.016.605.15
BYDBoyd Gaming20190219A8.808.093.354.594.753.52
BYFCBroadway Fin20190219A1082.50366.77366.77366.770.000.00
BYLDiShares Yiel20190219ETF20.4215.4816.3515.37-0.870.12
BYSIBeyondSpring20190219A976.64803.16870.91794.86-67.758.30
BZHBeazer Homes20190219A23.6913.466.576.256.897.21
BZQProShares Ul20190219ETF15.548.906.245.382.663.52
CCitigroup In20190219A1.621.69-0.380.302.071.39
CAAPCorporacion20190219A61.2940.3025.3329.1114.9711.20
CAASChina Automo20190219A375.41469.27512.33469.92-43.07-0.65
CABOCable One, I20190219A26.3421.3515.9816.215.044.72
CACCCredit Accep20190219A23.9911.292.983.838.317.46
CACGClearBridge20190219ETF31.0423.0921.0121.012.082.08
CACICACI INTERNA20190219A15.166.412.643.073.773.33
CADECadence Banc20190219A6.184.431.891.782.542.65
CAECAE INC20190219A8.144.361.081.723.282.64
CAGConagra Bran20190219A4.204.362.412.051.952.31
CAHCardinal Hea20190219A2.661.910.400.611.511.30
CAICAI Internat20190219A36.3415.255.005.7010.259.56
CAKECheesecake F20190219A7.794.201.131.503.072.70
CALCaleres Inc20190219A12.716.442.062.914.383.53
CALACalithera Bi20190219A46.3657.0141.3140.2015.7016.82
CALFPacer US Sma20190219ETF10.0315.1511.4513.453.701.70
CALMCal-Maine Fo20190219A14.379.030.21-1.668.8310.69
CALXCALIX, INC.20190219A15.6916.9811.4810.055.506.96
CAMPCalAmp Corp.20190219A14.879.965.702.774.267.19
CAMTCamtek Ltd20190219A24.0321.2010.377.5010.8413.70
CAPEiPath Shille20190219ETN15.209.7915.5115.78-5.71-5.99
CAPLCrossAmerica20190219A70.3649.6317.1721.0432.4628.59
CAPRCapricor The20190219A425.15480.84469.08457.4611.7623.38
CARAvis Budget20190219A6.734.641.291.673.352.98
CARACara Therape20190219A22.7916.049.885.116.1610.93
CARGCarGurus, In20190219A13.636.913.904.263.012.65
CAROCarolina Fin20190219A29.3131.7217.1017.9314.6213.78
CARSCars.com Inc20190219A6.844.930.601.434.333.51
CARVCarver Banco20190219A1834.681502.141488.821488.8213.3213.32
CARZFirst Trust20190219ETF35.6119.971.351.3518.6218.62
CASACasa Systems20190219A16.429.702.865.876.853.84
CASHMeta Financi20190219A20.848.742.373.906.374.84
CASICASI Pharmac20190219A44.3139.039.2317.9829.8021.06
CASSCass Informa20190219A51.1022.7717.5317.365.245.42
CASYCasey's Gene20190219A10.908.751.205.367.553.39
CATCaterpillar20190219A1.931.630.030.511.601.12
CATBCatabasis Ph20190219A49.4750.3433.1236.5817.2213.76
CATCCAMBRIDGE BA20190219A269.06147.50149.91149.91-2.42-2.42
CATHGlobal X S&P20190219ETF10.1819.7817.9619.721.820.06
CATMCardtronics20190219A22.6913.734.196.699.547.04
CATOCATO CORP20190219A20.949.683.603.926.075.76
CATSCatasys Inc.20190219A104.5796.02-15.44-15.46111.47111.49
CATYCathay Gener20190219A8.926.112.903.393.212.72
CBChubb Limite20190219A3.101.872.602.69-0.73-0.82
CBANColony Bankc20190219A414.67396.29295.29301.05101.0195.24
CBATCBAK Energy20190219A152.70105.8266.3561.2039.4644.61
CBAYCymabay Ther20190219A22.9621.319.7411.7911.579.52
CBBCincinnati B20190219A22.5111.23-0.361.7211.599.51
CBFVCB Financial20190219A178.3499.9465.9865.9833.9633.96
CBIOCatalyst Bio20190219A54.3944.216.6423.3837.5720.83
CBLCBL& Associa20190219A45.5637.8425.5827.8912.269.95
CBLICleveland Bi20190219A353.36261.37261.37261.370.000.00
CBMBCBM Bancorp,20190219A190.38101.93101.93101.930.000.00
CBMGCellular Bio20190219A101.6160.8231.6742.0829.1518.74
CBNKCapital Banc20190219A320.12107.29107.64107.64-0.35-0.35
CBOECboe Global20190219A6.442.750.320.342.432.41
CBONVanEck Vecto20190219ETF19.416.246.306.30-0.06-0.06
CBPOChina Biolog20190219A35.3314.550.371.8714.1812.68
CBRECBRE GROUP,20190219A3.105.88-1.05-0.226.936.10
CBRLCracker Barr20190219A11.066.370.741.295.635.08
CBSHCommerce Ban20190219A7.193.951.201.312.762.65
CBTCabot Corpor20190219A10.104.671.591.783.082.89
CBTXCBTX, Inc. C20190219A56.4922.1018.1817.923.924.18
CBUCommunity Ba20190219A14.385.722.943.062.772.66
CBZCBIZ, Inc.20190219A13.216.822.232.654.594.17
CCThe Chemours20190219A6.233.672.781.600.892.06
CCBCoastal Fina20190219A326.32233.54216.95216.9516.5916.58
CCBGCapital City20190219A113.1450.5641.0541.849.528.72
CCCClarivate An20190219A22.3624.7519.5719.135.185.63
CCCLChina Cerami20190219A153.33234.09168.28166.8465.8167.26
CCDCalamos Dyna20190219A13.7710.495.816.314.684.18
CCEPCoca-Cola Eu20190219A3.302.020.801.041.220.98
CCFChase Corpor20190219A215.1253.0545.5748.247.484.80
CCHCollier Cree20190219A135.35
CCICrown Castle20190219A2.492.520.920.981.601.55
CCJCameco Corpo20190219A8.418.354.034.494.323.86
CCKCrown Holdin20190219A5.642.720.780.911.941.81
CCLCarnival Cor20190219A1.951.820.320.791.501.03
CCLPCSI Compress20190219A105.84117.0883.8878.6133.1938.47
CCMPCabot Microe20190219A20.5110.188.108.512.081.67
CCNECNB Financia20190219A234.15158.61145.21145.1213.4013.49
CCOClear Channe20190219A44.6636.75-3.25-1.8440.0038.59
CCOICogent Commu20190219A13.666.212.233.043.983.17
CCORCore Alterna20190219ETF33.0425.5843.0925.58-17.510.00
CCRCONSOL Coal20190219A31.4922.2816.7118.285.574.00
CCRCChina Custom20190219A213.2388.0365.9265.9222.1222.12
CCRNCross Countr20190219A22.8825.505.337.4920.1718.01
CCSCENTURY COMM20190219A18.929.624.435.345.194.27
CCXIChemoCentryx20190219A18.3715.5013.2010.792.304.71
CDAYCeridian HCM20190219A19.899.862.864.517.005.36
CDCVictoryShare20190219ETF9.6911.629.629.662.001.97
CDECoeur Mining20190219A18.2916.452.555.2813.8811.16
CDEVCentennial R20190219A9.5911.682.173.019.508.67
CDKCDK Global,20190219A3.543.580.630.782.952.80
CDLVictoryShare20190219ETF9.5617.2517.1117.210.140.05
CDLXCardlytics,20190219A66.7236.1825.0426.9311.149.26
CDMOAvid Bioserv20190219A61.5855.4728.2929.8127.1825.66
CDNACareDx, Inc.20190219A28.5116.355.426.1110.9310.24
CDNSCadence Desi20190219A2.662.310.770.691.541.62
CDORCondor Hospi20190219A216.0985.6634.6741.1850.9944.48
CDRCedar Realty20190219A28.6216.178.0510.238.125.93
CDTXCidara Thera20190219A176.99182.82134.11113.2248.7169.60
CDWCDW Corporat20190219A5.282.940.310.362.632.58
CDXCChromaDex Co20190219A50.9342.7416.5420.0426.2022.69
CDXSCodexis, Inc20190219A15.7917.4410.2110.557.246.90
CDZICADIZ, Inc.20190219A34.5438.74-64.03-62.78102.77101.53
CECelanese Cor20190219A5.363.560.190.593.362.97
CECECeco Environ20190219A42.0553.2151.0048.912.214.29
CEFSSaba Closed-20190219ETF20.5114.5014.5014.500.000.00
CEICamber Energ20190219A128.65125.5789.45101.5636.1224.01
CEIXCONSOL Energ20190219A21.909.894.045.265.854.63
CELCellcom Isra20190219A57.5180.0574.5474.355.515.69
CELCCelcuity Inc20190219A447.17220.71181.87189.0338.8531.69
CELHCelsius Hold20190219A107.4744.4028.2627.0716.1417.33
CELPCypress Envi20190219A136.4646.3831.6145.1014.771.28
CEMBiShares J.P.20190219ETF30.1217.9717.2317.230.740.74
CEMIChembio diag20190219A185.57108.0591.5794.5616.4913.50
CENTCentral Gard20190219A26.4112.627.845.634.787.00
CENTACentral Gard20190219A21.867.332.473.964.863.37
CENXCentury Alum20190219A12.7511.801.481.6710.3310.14
CEPUCentral Puer20190219A27.0717.312.628.0514.689.26
CEQPCrestwood Eq20190219A34.1016.927.029.109.897.82
CERCCerecor Inc.20190219A89.9964.3314.5224.8849.8139.45
CERNCerner Corp20190219A3.5110.874.054.396.826.56
CERSCerus Corp20190219A15.7626.774.204.3222.6422.51
CETVCentral Euro20190219A30.0733.6310.048.6923.6024.94
CETXCEMTREX INC.20190219A183.99156.19146.76146.759.439.43
CEVACEVA Inc.20190219A31.4016.826.715.1710.1111.65
CEWWisdomTree20190219ETF42.7825.9625.9625.960.000.00
CEYVictoryShare20190219ETF28.8737.4137.6137.61-0.20-0.20
CEZVictoryShare20190219ETF23.0723.8923.5923.950.30-0.06
CFCF Industrie20190219A3.532.520.420.712.101.80
CFAVictoryShare20190219ETF10.518.648.278.370.360.27
CFBICommunity Fi20190219A170.8147.9926.9326.9321.0621.06
CFBKCentral Fede20190219A229.26125.28175.09175.09-49.81-49.81
CFFACF Finance A20190219A62.8530.6623.4623.467.207.20
CFFIC&F Financia20190219A249.21122.06126.70126.70-4.64-4.64
CFFNCapitol Fede20190219A8.7616.995.745.5811.2511.41
CFGCitizens Fin20190219A2.822.370.681.051.701.32
CFMSConformis, I20190219A86.9092.8255.6163.4337.2129.41
CFOVictoryShare20190219ETF10.0112.358.665.833.696.52
CFRCullen/Frost20190219A10.254.712.332.602.382.11
CFRXContraFect C20190219A139.34129.22100.53107.2928.6821.93
CFXColfax Corpo20190219A8.214.541.691.862.852.68
CGThe Carlyle20190219A9.2414.384.884.479.509.91
CGACHINA GREEN20190219A254.89111.4674.8686.1836.6025.28
CGBDTCG BDC, Inc20190219A13.949.995.945.354.054.65
CGCCanopy Growt20190219A6.297.985.494.522.493.46
CGENCompugen Ltd20190219A63.7441.089.8920.1031.1920.97
CGIXCancer Genet20190219A106.98168.35126.65130.1741.6938.18
CGNXCognex Corp20190219A5.3822.52-3.070.1725.6022.35
CGOCalamos Glob20190219A19.3934.3532.1132.112.242.24
CGWInvesco S&P20190219ETF10.0215.0110.3510.354.664.66
CHADDirexion Dai20190219ETF15.0714.4116.0014.11-1.590.31
CHAPChaparral En20190219A136.26101.9387.8891.3214.0510.61
CHAUDirexion Dai20190219ETF7.535.042.683.892.361.15
CHCIComstock Hol20190219A468.59139.36139.36139.360.000.00
CHCOCity Holding20190219A37.3011.934.285.027.666.91
CHCTCommunity He20190219A17.948.533.473.855.064.69
CHDChurch & Dwi20190219A3.182.591.87-0.740.723.32
CHDNChurchill Do20190219A18.998.956.046.042.912.92
CHEChemed Corpo20190219A19.678.652.692.776.125.89
CHEFThe Chef's W20190219A22.5811.62-4.31-0.9315.9312.55
CHEKCheck-Cap Lt20190219A59.0858.628.0321.3550.5937.26
CHEPAGFiQ U.S. M20190219ETF163.46913.07806.45913.07106.620.00
CHFSCHF Solution20190219A298.42216.65101.35128.77115.3087.89
CHGGCHEGG, INC.20190219A5.073.100.811.112.281.99
CHGXChange Finan20190219ETF742.8819.9144.8344.83-24.92-24.92
CHHChoice Hotel20190219A8.834.011.561.862.452.15
CHICalamos Conv20190219A12.0229.149.007.8520.1421.29
CHICGlobal X MSC20190219ETF139.8539.1738.8238.820.350.35
CHIEGlobal X MSC20190219ETF145.61249.61237.11237.1112.5012.50
CHIHGlobal X MSC20190219ETF2043.861243.091243.091243.090.000.00
CHIKGlobal X MSC20190219ETF1572.13842.16842.16842.160.000.00
CHILGlobal X MSC20190219ETF26.14
CHIMGlobal X MSC20190219ETF210.53102.8290.6490.6412.1812.18
CHIQGlobal X MSC20190219ETF26.4525.9516.2820.879.675.08
CHIRGlobal X MSC20190219ETF0.00
CHISGlobal X MSC20190219ETF1942.541478.141478.141478.140.000.00
CHIXGlobal X MSC20190219ETF12.3924.695.785.9018.9118.79
CHKChesapeake E20190219A37.6133.0524.3227.188.715.85
CHKPCheck Point20190219A4.065.621.742.103.883.52
CHMAChiasma, Inc20190219A127.06354.8263.4363.15291.39291.67
CHMGChemung Fina20190219A229.46131.85107.44116.4824.4115.37
CHMICHERRY HILL20190219A9.0510.274.244.246.036.03
CHNALoncar China20190219ETF200.3133.4133.4133.410.000.00
CHNRChina Natura20190219A170.67158.48158.48158.480.000.00
CHRACharah Solut20190219A199.21116.7580.9973.4035.7743.36
CHRSCoherus BioS20190219A26.4922.685.145.5117.5517.17
CHRWC.H. Robinso20190219A3.812.400.261.052.141.34
CHSChicos FAS,20190219A18.4215.524.505.3911.0210.12
CHTRCharter Comm20190219A5.545.782.253.053.532.74
CHUYChuy's Holdi20190219A27.8331.088.7924.0522.307.03
CHWCalamos Glob20190219A14.6324.212.752.6221.4621.59
CHYCalamos Conv20190219A13.908.745.265.203.483.54
CICIGNA Corpor20190219A2.792.210.210.862.001.35
CIACitizens, In20190219A52.7225.8420.9219.434.916.40
CIBRFirst Trust20190219ETF16.2210.7411.4810.51-0.740.23
CIDVictoryShare20190219ETF45.6689.75105.07105.07-15.32-15.32
CIDMCinedigm Cor20190219A401.83389.47347.20359.2142.2730.27
CIENCiena Corpor20190219A3.593.953.764.190.19-0.24
CIFSChina Intern20190219A222.06246.29218.55220.3927.7525.90
CIGIColliers Int20190219A24.6113.05-0.680.9213.7212.13
CILVictoryShare20190219ETF45.458.75-22.14-22.3730.8931.12
CIMChimera Inve20190219A5.454.591.992.102.592.48
CINFCincinnati F20190219A4.502.240.410.621.821.62
CINRCINER RESOUR20190219A96.3054.0620.4620.4633.6033.60
CIOCITY OFFICE20190219A14.248.674.094.064.594.61
CIRCIRCOR Inter20190219A38.5716.436.837.269.619.17
CITCIT Group In20190219A5.974.201.131.013.073.19
CIVBCivista Banc20190219A62.0841.2929.0830.9612.2110.32
CIXComp X Inter20190219A407.98267.76229.57229.5738.1938.19
CIZVictoryShare20190219ETF60.6424.4624.1124.460.360.00
CIZNCitizens Hol20190219A842.17651.22651.22651.220.000.00
CJJDChina Jo-Jo20190219A85.4064.2933.5838.9330.7125.36
CKHSeacor Holdi20190219A48.5021.5011.2411.4410.2610.05
CKPTCheckpoint T20190219A395.45179.10137.72161.4441.3817.66
CKXCKX Lands, I20190219A913.02925.34925.34925.340.000.00
CLColgate-Palm20190219A1.636.941.292.065.664.88
CLARClarus Corpo20190219A21.0223.376.376.9517.0116.42
CLBCore Laborat20190219A15.767.782.713.835.073.95
CLBKColumbia Fin20190219A30.0761.9416.2440.8745.7021.07
CLBSCaladrius Bi20190219A234.05177.97152.89162.0225.0815.95
CLCTCollectors U20190219A165.9181.4771.4569.5710.0211.90
CLDRCloudera, In20190219A7.456.742.783.193.963.55
CLDTCHATHAM LODG20190219A9.037.486.344.111.133.37
CLDXCelldex Ther20190219A74.6150.6216.8032.4533.8218.17
CLFCleveland-Cl20190219A9.018.033.303.234.724.80
CLFDClearfield,20190219A168.2894.7437.7739.8356.9854.92
CLGXCorelogic, I20190219A8.593.451.271.492.171.96
CLHClean Harbor20190219A12.914.791.251.373.543.42
CLIMack-Cali Re20190219A10.094.396.774.92-2.38-0.53
CLIRClearSign Te20190219A577.51198.20127.39132.5770.8265.63
CLIXProShares Lo20190219ETF13.8214.058.0313.156.020.90
CLMTCalumet Spec20190219A55.5445.2942.7240.102.575.19
CLNCColony Credi20190219A26.3217.416.9811.7210.435.69
CLNEClean Energy20190219A54.2868.6421.4942.2747.1626.79
CLNYColony Capit20190219A17.1515.569.3512.116.223.46
CLPRClipper Real20190219A70.4029.0626.2426.772.812.28
CLPSCLPS Incorpo20190219A442.79282.14155.48162.31126.66119.83
CLRCONTINENTAL20190219A8.917.814.824.612.993.20
CLRBCellectar Bi20190219A220.79221.02168.21188.1152.8132.91
CLRGIQ Chaikin U20190219ETF18.17138.14138.05138.050.100.09
CLROClearOne, In20190219A153.06121.00102.25103.0518.7517.94
CLSCelestica, I20190219A11.258.573.643.274.925.29
CLSDClearside Bi20190219A93.6499.5671.5959.8627.9739.71
CLSNCelsion Corp20190219A102.3165.0344.8447.6720.1917.36
CLTLInvesco Trea20190219ETF6.434.184.084.080.100.10
CLUBTown Sports20190219A53.0028.6418.9619.269.689.38
CLVSClovis Oncol20190219A13.949.543.401.716.147.84
CLWClearwater P20190219A24.677.632.693.204.934.43
CLWTEuro Tech Ho20190219A281.42194.88161.80162.4233.0832.47
CLXClorox Compa20190219A4.621.950.941.191.010.77
CLXTCalyxt, Inc.20190219A95.4865.8013.4612.6052.3453.20
CMCanadian Imp20190219A2.651.620.800.860.820.76
CMAComerica Inc20190219A2.532.69-0.180.132.872.56
CMBSiShares CMBS20190219ETF10.209.539.319.340.220.19
CMCCommercial M20190219A6.494.962.112.312.862.64
CMCLCaledonia Mi20190219A208.04183.50161.02168.8122.4814.70
CMCOColumbus McK20190219A47.8022.7216.4317.116.295.62
CMCSAComcast Corp20190219A2.667.474.403.953.083.52
CMCTCIM Commerci20190219A240.18109.83109.83109.830.000.00
CMDCantel Medic20190219A18.776.994.535.312.461.68
CMDYiShares Bloo20190219ETF43.8935.5935.5935.590.000.00
CMECME Group In20190219A3.762.49-0.450.742.931.75
CMFiShares Cali20190219ETF2.513.032.162.180.870.85
CMGChipotle Mex20190219A9.335.022.562.882.452.13
CMICummins Inc.20190219A3.773.101.511.651.591.45
CMLSCumulus Medi20190219A221.8369.38-26.10-3.9995.4873.37
CMOCapstead Mor20190219A12.779.096.426.742.672.35
CMPCompass Mine20190219A15.435.892.212.413.683.48
CMPRCimpress PLC20190219A29.2111.956.077.685.874.27
CMRECostamare In20190219A19.6320.946.637.5914.3013.36
CMRXChimerix, In20190219A64.3451.7721.2025.8530.5825.92
CMSCMS Energy C20190219A1.983.130.210.342.922.79
CMTCore Molding20190219A199.63144.8567.8567.1377.0077.71
CMTLComtech Tele20190219A27.5311.670.781.2810.8910.39
CNXtrackers MS20190219ETF14.6759.5466.0859.54-6.540.00
CNACNA Financia20190219A9.295.253.622.591.632.66
CNATConatus Phar20190219A67.1351.8334.5029.0117.3322.82
CNBKACentury Banc20190219A96.87106.38101.27104.505.121.89
CNCCentene Corp20190219A4.452.881.801.861.081.02
CNCEConcert Phar20190219A34.1219.127.4810.7311.648.39
CNCRLoncar Cance20190219ETF44.8237.0218.6517.8318.3719.20
CNDTConduent Inc20190219A8.646.221.211.645.014.58
CNETChinaNet Onl20190219A209.31155.42137.53140.6317.8914.79
CNFRConifer Hold20190219A600.97572.11562.70562.709.419.41
CNHICNH INDUSTRI20190219A9.487.003.604.173.392.80
CNICanadian Nat20190219A2.491.720.330.311.391.41
CNKCinemark Hol20190219A4.132.530.881.001.651.53
CNMDCONMED Corpo20190219A17.5115.961.286.0614.689.89
CNNECannae Holdi20190219A16.929.194.344.684.854.51
CNOCNO Financia20190219A6.085.102.422.752.682.35
CNOBCenter Banco20190219A22.1320.9112.3913.618.527.30
CNPCenterPoint20190219A3.264.061.851.962.222.10
CNQCanadian Nat20190219A3.634.281.701.882.582.40
CNSCohen & Stee20190219A20.358.313.313.725.004.59
CNSLConsolidated20190219A15.5610.312.162.678.147.64
CNSTConstellatio20190219A330.57238.92203.96177.3834.9661.54
CNTYCentury Casi20190219A41.9628.968.338.9620.6319.99
CNXCNX Resource20190219A9.808.161.672.316.505.85
CNXMCNX Midstrea20190219A18.017.55-22.47-21.9430.0229.49
CNXNPC Connectio20190219A45.3445.965.395.3940.5740.56
CNXTVanEck Vecto20190219ETF43.8220.1017.4118.362.691.74
CNYAiShares MSCI20190219ETF34.0229.0228.0928.470.950.58
COGlobal Cord20190219A46.6736.3312.3311.7624.0024.56
COCPCocrystal Ph20190219A281.33207.68117.70136.4689.9971.22
CODACoda Octopus20190219A239.59178.32175.38175.512.952.82
CODICompass Dive20190219A13.9911.654.295.587.366.06
CODXCo-Diagnosti20190219A145.1183.5568.6270.4114.9213.13
COFCapital One20190219A2.022.200.390.551.811.65
COGCabot Oil &20190219A4.067.576.006.131.571.48
COHNCohen & Comp20190219A243.69299.99299.99299.990.000.00
COHRCoherent Inc20190219A18.7512.800.781.1612.0211.63
COHUCohu Inc20190219A17.7913.588.418.685.174.90
COKECoca-Cola Co20190219A68.2933.9716.6221.7217.3512.24
COLBColumbia Ban20190219A13.3216.363.636.2612.7310.10
COLDAmericold Re20190219A7.534.103.502.250.601.85
COLLCollegium Ph20190219A26.9946.1628.5326.5317.6319.63
COLMColumbia Spo20190219A12.629.285.506.333.782.95
COMDirexion Aus20190219ETF19.9915.3315.3315.330.000.00
COMBGraniteShare20190219ETF19.9911.6611.5011.500.160.16
COMMCommScope Ho20190219A5.144.08-1.59-1.235.675.32
COMTiShares Comm20190219ETF19.4217.8213.1212.704.705.12
CONECyrusOne Inc20190219A6.335.821.802.064.023.76
CONNConn's Inc.20190219A15.3426.049.309.8917.2016.20
COOThe Cooper C20190219A8.943.730.851.292.882.45
COOPMr. Cooper G20190219A20.0914.144.575.109.569.04
COPConocoPhilli20190219A1.913.102.462.590.640.51
COPXGlobal X Cop20190219ETF50.6729.4327.1827.602.251.83
CORCoresite Rea20190219A13.466.403.443.782.962.62
CORECore Mark Ho20190219A17.6211.234.927.546.353.73
CORPPIMCO Invest20190219ETF9.5413.2310.7610.392.472.84
CORRCorEnergy In20190219A26.0114.115.706.218.417.90
CORTCorcept Ther20190219A12.6420.4012.4513.567.966.85
CORVCorrevio Pha20190219A117.39100.2180.9283.9319.2916.28
COSTCostco Whole20190219A3.063.481.181.432.292.04
COTYCOTY INC20190219A9.108.213.444.664.773.55
COUPCoupa Softwa20190219A9.849.381.041.898.367.49
COWiPath Series20190219ETN20.0721.8616.2921.145.570.71
COWNCowen Inc. C20190219A15.3123.586.409.5417.1914.05
COWZPacer US Cas20190219ETF5.394.774.414.510.360.25
CPCanadian Pac20190219A6.094.012.312.351.691.66
CPACopa Holding20190219A12.895.123.412.591.702.52
CPAHCounterpath20190219A788.56932.55982.55982.55-50.00-50.00
CPBCampbell Sou20190219A3.333.150.421.012.742.14
CPECallon Petro20190219A13.0311.945.924.836.027.11
CPFCentral Paci20190219A15.366.765.555.621.211.15
CPGCRESCENT POI20190219A33.3128.9614.6115.3714.3513.59
CPHCCanterbury P20190219A160.4987.1672.1972.1914.9814.98
CPHIChina Pharma20190219A155.54126.81120.98120.945.835.87
CPICPI Inflatio20190219ETF47.85311.43203.34203.34108.09108.09
CPIXCumberland P20190219A1139.58476.90476.44476.440.450.45
CPKChesapeake U20190219A47.1918.5813.9015.114.683.48
CPLGCorePoint Lo20190219A27.239.772.594.257.185.52
CPLPCapital Prod20190219A44.2739.1021.4618.3417.6320.75
CPRICapri Holdin20190219A4.464.234.002.950.231.29
CPRTCopart Inc20190219A4.829.530.731.348.808.19
CPRXCatalyst Pha20190219A37.2535.3619.8116.8415.5418.48
CPSCooper-Stand20190219A20.548.283.654.934.643.36
CPSHCPS Technolo20190219A465.68532.51481.93481.9350.5850.58
CPSIComputer Pro20190219A20.019.101.330.777.778.33
CPSSConsumer Por20190219A70.9337.6427.1530.2910.497.35
CPSTCapstone Tur20190219A99.0962.8840.3440.7322.5422.15
CPTCamden Prope20190219A8.083.581.871.941.711.64
CPTACapitala Fin20190219A31.7981.8515.3916.7066.4665.15
CQPCheniere Ene20190219A11.495.662.933.052.742.61
CQQQInvesco Chin20190219ETF8.8910.202.419.637.780.57
CRCrane Compan20190219A10.254.550.711.233.843.32
CRAICRA Internat20190219A165.4961.0756.8958.114.182.95
CRAKVanEck Vecto20190219ETF40.1716.9016.8516.870.050.03
CRBPCorbus Pharm20190219A21.4416.178.195.167.9811.00
CRCCalifornia R20190219A10.166.463.133.193.333.26
CRDACrawford & C20190219A96.1327.6022.7725.774.831.83
CRDBCrawford & C20190219A89.9237.6933.5334.364.163.33
CREECree Inc20190219A7.965.151.892.603.252.54
CREGChina Recycl20190219A211.20118.9492.9892.2525.9526.69
CREXCREATIVE REA20190219A830.90169.57172.77172.77-3.20-3.20
CRHMCRH Medical20190219A62.9637.64-2.82-2.0640.4539.70
CRICarter's Inc20190219A8.643.100.770.622.332.49
CRISCuris Inc20190219A112.88157.36102.4298.4054.9458.96
CRKComstock Res20190219A29.5217.334.717.7912.629.54
CRLCharles Rive20190219A10.635.022.982.712.052.32
CRMsalesforce.c20190219A2.361.590.790.280.801.31
CRMDCorMedix Inc20190219A55.1546.5127.9234.0418.5912.47
CRMTAmerica's Ca20190219A62.9933.8321.6922.4912.1311.34
CRNTCeragon Netw20190219A24.4423.4915.1910.248.3013.25
CRNXCrinetics Ph20190219A191.22108.8966.9363.0141.9645.88
CRONCronos Group20190219A7.747.322.673.574.653.76
CROPIQ Global Ag20190219ETF14.1221.1621.1621.160.000.00
CROXCrocs, Inc.20190219A7.546.041.872.944.173.10
CRSCarpenter Te20190219A21.8110.0810.029.780.050.34
CRSPCRISPR Thera20190219A24.7424.808.649.9616.1614.84
CRTCross Timber20190219A94.9339.3027.8032.8811.506.42
CRUSCirrus Logic20190219A6.2517.662.552.7915.1214.88
CRVLCorvel Corp20190219A52.4628.7913.8514.6114.9314.18
CRVSCorvus Pharm20190219A101.2652.3120.1222.4132.1929.90
CRWSCrown Crafts20190219A332.43160.51187.53187.53-27.01-27.01
CRYCryoLife, In20190219A28.7712.42-3.51-1.7615.9314.18
CSAVictoryShare20190219ETF20.0919.5919.0719.590.510.00
CSBVictoryShare20190219ETF20.1222.3211.3723.8610.95-1.54
CSBRChampions On20190219A98.9859.6015.0316.0544.5743.56
CSCOCisco System20190219A2.012.843.492.26-0.650.58
CSDInvesco S&P20190219ETF77.9560.3555.0555.055.305.30
CSFVictoryShare20190219ETF20.3519.0018.7318.060.270.94
CSFLCenterState20190219A7.0710.06-1.34-3.1811.4113.29
CSGPCoStar Group20190219A16.857.243.073.694.183.56
CSGSCSG Systems20190219A14.205.281.902.493.382.79
CSIICardiovascul20190219A26.2158.0644.2444.6613.8213.40
CSIQCanadian Sol20190219A13.1112.252.922.379.339.88
CSLCarlisle Com20190219A9.724.291.672.862.621.43
CSLTCASTLIGHT HE20190219A36.0728.5814.8916.0413.6912.54
CSMProShares La20190219ETF7.537.066.986.750.080.31
CSMLIQ Chaikin U20190219ETF13.7020.2922.0422.11-1.75-1.82
CSODCornerstone20190219A10.8311.814.194.977.616.83
CSPICSP Inc.20190219A336.15298.26295.91295.912.352.35
CSQCalamos Stra20190219A16.8623.254.373.1818.8720.07
CSSEChicken Soup20190219A194.9581.8073.7673.408.048.40
CSTECaesarstone20190219A32.5333.779.2710.3624.4923.41
CSTMConstellium20190219A11.5110.165.025.385.164.80
CSTRCapStar Fina20190219A60.5845.8332.4934.1413.3411.69
CSUCapital Seni20190219A47.4619.955.549.1914.4110.76
CSVCarriage Ser20190219A21.1414.0710.6310.943.443.12
CSWCCapital Sout20190219A33.2419.5613.3914.446.165.11
CSWICSW Industri20190219A45.8016.397.798.208.608.19
CSXCSX Corporat20190219A1.662.702.042.810.66-0.11
CTASCintas Corp20190219A7.673.481.871.811.611.67
CTBCooper Tire20190219A17.518.843.844.775.004.08
CTBICommunity Tr20190219A58.0521.6210.1311.5711.4910.05
CTEKCynergisTek,20190219A345.08281.13578.76578.76-297.63-297.63
CTGComputer Tas20190219A165.16236.36220.99220.7515.3715.61
CTHRCharles & Co20190219A253.01177.30177.30177.300.000.00
CTIBYunhong CTI20190219A281.69282.26282.26282.260.000.00
CTICCTI BioPharm20190219A66.4652.4522.3445.2830.107.16
CTLCenturyLink,20190219A7.056.760.031.076.735.69
CTLTCATALENT, IN20190219A8.434.081.651.072.433.01
CTMXCytomX Thera20190219A28.298.902.151.986.756.93
CTOConsolidated20190219A130.5449.3732.3938.7616.9810.60
CTRAContura Ener20190219A58.0929.2125.7027.443.501.76
CTRCCentric Bran20190219A179.80146.1083.7394.3362.3651.77
CTRECARTRUST REI20190219A5.786.42-0.051.236.465.19
CTRMCastor Marit20190219A1445.17475.08475.08475.080.000.00
CTRNCiti Trends,20190219A50.7711.702.8715.018.84-3.31
CTSCTS Corporat20190219A18.777.341.352.685.994.66
CTSHCognizant Te20190219A1.654.420.711.203.713.22
CTSOCytosorbents20190219A48.4257.2852.6553.694.633.59
CTTCATCHMARK TI20190219A15.9913.816.506.957.316.86
CTXRCitius Pharm20190219A191.17118.3868.0063.2650.3855.12
CTXSCitrix Syste20190219A2.761.750.540.271.671.53
CUBCubic Corpor20190219A16.808.692.893.615.795.08
CUBAHerzfeld Car20190219A167.9381.1278.2978.292.832.83
CUBECubeSmart20190219A3.472.471.221.381.251.08
CUBICUSTOMERS BA20190219A16.258.304.295.004.013.30
CUECue Biopharm20190219A84.9267.8018.739.0449.0858.77
CUICUI Global,20190219A227.14155.2995.67100.2359.6255.05
CULPCulp, Inc.20190219A73.5941.4920.5326.4220.9615.08
CUOContinental20190219A460.27324.27295.37301.7828.9022.49
CUREDirexion Dai20190219ETF8.517.781.891.855.885.92
CUROCURO Group H20190219A29.1312.645.346.157.306.47
CUTInvesco MSCI20190219ETF34.1025.690.7016.4424.999.25
CUTRCutera, Inc.20190219A43.6228.175.618.9022.5719.27
CUZCousins Prop20190219A10.618.703.583.585.135.12
CVACovanta Hold20190219A7.246.460.853.255.623.21
CVBFCVB Financia20190219A7.9816.865.996.5010.8710.37
CVCOCavco Indust20190219A64.4722.6013.6014.469.008.14
CVCYCentral Vall20190219A61.4422.3719.9321.362.441.01
CVECenovus Ener20190219A11.488.713.914.224.804.49
CVEOCIVEO CORPOR20190219A59.3242.2822.6024.4919.6817.79
CVETCovetrus, In20190219A15.5411.894.856.427.045.47
CVGICommercial V20190219A34.4731.79-2.174.1333.9627.66
CVGWCalavo Growe20190219A25.329.94-0.25-0.3110.1910.25
CVICVR ENERGY,20190219A10.5529.735.264.6724.4725.05
CVIACovia Holdin20190219A79.0729.871.759.3928.1320.48
CVLTCommault Sys20190219A9.278.640.450.598.198.06
CVLYCodorus Vall20190219A124.4777.8675.8175.812.042.04
CVMCel-Sci Corp20190219A79.3452.8143.5342.779.2810.04
CVNACarvana Co.20190219A12.377.081.343.055.744.03
CVRChicago Rive20190219A179.8279.6977.7777.771.921.92
CVSCVS HEALTH C20190219A1.612.181.361.250.820.93
CVTICovenant Tra20190219A35.8517.011.313.4615.6913.55
CVUCPI Aerostru20190219A185.80397.42459.14392.70-61.734.72
CVVCVD Equipmen20190219A396.13263.69257.92256.985.776.70
CVXChevron Corp20190219A1.551.120.500.430.620.69
CVYInvesco Zack20190219ETF32.4422.5019.1819.133.323.37
CWCurtiss-Wrig20190219A17.055.202.982.682.222.51
CWBSPDR Bloombe20190219ETF1.982.021.221.240.800.78
CWBCCommunity We20190219A223.8450.5051.7651.76-1.25-1.25
CWBRCohBar, Inc.20190219A153.97129.02103.46106.0225.5623.00
CWCOConsolidated20190219A58.9842.6737.4137.955.264.72
CWEBDirexion Dai20190219ETF56.4054.9817.9953.9836.981.00
CWENClearway Ene20190219A12.246.113.253.612.862.49
CWENAClearway Ene20190219A16.1711.069.699.511.381.55
CWHCamping Worl20190219A20.7516.061.661.4114.4014.65
CWISPDR MSCI AC20190219ETF3.402.811.461.841.350.97
CWKCushman & Wa20190219A26.9913.186.668.316.534.87
CWSAdvisorShare20190219ETF125.85144.99-127.89144.99272.880.00
CWSTCasella Wast20190219A15.3715.071.204.7513.8810.32
CWTCalifornia W20190219A14.566.001.971.724.034.28
CXDCChina XD Pla20190219A725.33432.01399.37399.3732.6532.65
CXOCONCHO RESOU20190219A5.283.341.271.682.071.67
CXPCOLUMBIA PRO20190219A5.093.922.622.571.301.35
CXSEWisdomTree T20190219ETF24.8926.0217.1926.158.84-0.13
CXWCoreCivic, I20190219A12.235.503.033.252.482.25
CYCypress Semi20190219A6.615.372.192.403.182.98
CYANCyanotech Co20190219A788.32568.76578.82578.82-10.06-10.06
CYBWisdomTree20190219ETF42.09207.00198.44206.248.560.76
CYBECyberoptics20190219A65.6949.6642.0943.687.575.98
CYBRCyberArk Sof20190219A9.8713.480.622.4212.8611.06
CYCCCyclacel Pha20190219A592.52229.79229.25229.250.540.54
CYDChina Yuchai20190219A35.5123.6611.0814.6112.589.05
CYHCommunity He20190219A25.7921.0911.1111.219.989.87
CYRNCYREN Ltd.20190219A254.21184.91168.49176.6016.428.31
CYRXCryoPort, In20190219A39.4435.572.517.2833.0728.29
CYTKCytokinetics20190219A34.8316.2313.606.372.639.86
CZAInvesco Zack20190219ETF25.4228.1217.8415.2310.2812.89
CZNCCitizens & N20190219A166.20100.7797.40106.313.37-5.54
CZRCaesars Ente20190219A10.579.333.253.956.085.38
CZWICitizens Com20190219A387.98273.98268.82268.825.165.16
CZZCosan Limite20190219A9.707.704.836.162.871.54
DDominion Ene20190219A1.866.385.956.020.450.40
DACDanaos Corpo20190219A430.08298.89293.66293.665.235.23
DAIOData I/O Cor20190219A108.0788.8647.4757.0641.3931.80
DAKTDaktronics I20190219A21.9740.11-0.593.9340.7036.18
DALDelta Air Li20190219A1.991.670.170.391.501.28
DALIFirst Trust20190219ETF7.304.6811.2311.23-6.55-6.55
DALTAnfield Capi20190219ETF102.1271.6063.0165.558.596.06
DANDana Incorpo20190219A6.335.170.691.264.483.91
DARDARLING INGR20190219A7.233.941.160.912.773.03
DAREDare Bioscie20190219A347.85251.14226.47230.7624.6720.37
DAUDExchange-Tra20190219ETN19.7914.5614.5614.560.000.00
DAXGlobal X Fun20190219ETF60.5346.4244.9244.381.492.04
DBDeutsche Ban20190219A11.679.714.134.385.575.31
DBAWXtrackers MS20190219ETF15.534.314.115.020.21-0.71
DBDDiebold Nixd20190219A12.3410.966.876.854.094.11
DBEFXtrackers MS20190219ETF3.282.761.982.110.780.64
DBEMXtrackers MS20190219ETF45.8130.6530.6630.66-0.01-0.01
DBEUXtrackers MS20190219ETF3.643.142.622.750.520.39
DBEZXtrackers MS20190219ETF13.479.939.109.100.830.83
DBGRXtrackers MS20190219ETF18.0112.241.992.1210.2510.11
DBJPXtrackers MS20190219ETF3.932.490.971.021.521.47
DBLVAdvisorShare20190219ETF133.02154.5394.98138.0659.5516.48
DBVTDBV Technolo20190219A25.6321.255.046.7016.2114.54
DBXDropbox, Inc20190219A6.147.881.793.456.094.43
DCARDropCar, Inc20190219A390.12343.99306.62306.7537.3737.24
DCHFExchange-Tra20190219ETN18.4461.1158.3561.112.760.00
DCIDonaldson Co20190219A8.483.961.862.032.101.93
DCODucommun Inc20190219A62.1929.233.035.7026.2023.54
DCOMDime Communi20190219A20.5023.2912.478.7210.8114.57
DCPDCP Midstrea20190219A15.687.442.653.824.783.61
DCPHDeciphera Ph20190219A60.9722.0014.8013.607.208.40
DDD3D Systems C20190219A8.837.573.633.963.963.62
DDGProshares Sh20190219ETF62.06104.79105.16105.16-0.37-0.37
DDIVFirst Trust20190219ETF9.238.578.328.490.260.08
DDLSWisdomTree D20190219ETF69.2428.8326.5026.502.332.33
DDMProShares Ul20190219ETF2.162.041.591.370.450.67
DDSDillards Inc20190219A16.3110.883.033.977.866.91
DDWMWisdomTree D20190219ETF14.939.989.989.980.000.00
DEDeere & Comp20190219A3.912.820.982.041.840.78
DEAEasterly Gov20190219A8.097.544.654.802.892.74
DECKDeckers Outd20190219A11.004.722.532.572.192.15
DEEFXtrackers FT20190219ETF37.7319.4219.4219.420.000.00
DEFInvesco Defe20190219ETF36.1328.8726.3326.272.542.60
DEFAiShares Adap20190219ETF23.5441.1162.0941.11-20.990.00
DEIDouglas Emme20190219A4.308.290.110.158.198.14
DELLDell Technol20190219A4.482.791.031.121.761.67
DEMWisdomTree E20190219ETF3.843.251.902.511.370.75
DENNDENNY'S CORP20190219A11.857.536.136.611.400.92
DESWisdomTree U20190219ETF4.544.694.014.020.680.67
DESPDespegar.com20190219A19.669.943.464.096.485.86
DEURExchange-Tra20190219ETN15.4012.6413.4012.64-0.760.00
DEUSXtrackers Ru20190219ETF7.2511.2210.2510.260.970.96
DEWWisdomTree G20190219ETF19.7416.426.7015.879.720.55
DFEWisdomTree E20190219ETF5.859.379.708.57-0.330.80
DFENDirexion Dai20190219ETF18.9322.6512.9412.829.719.82
DFFNDIFFUSION PH20190219A353.56184.96157.63164.1327.3320.83
DFINDonnelley Fi20190219A22.1310.902.423.828.487.08
DFJWisdomTree J20190219ETF8.687.896.135.021.762.87
DFNDReality Shar20190219ETF24.12
DFNLDavis Select20190219ETF22.9637.6028.8430.368.767.23
DFSDiscover Fin20190219A2.311.530.460.591.070.93
DFVSiPath US Tre20190219ETF173.93121.47121.47121.470.000.00
DGDollar Gener20190219A4.271.872.131.90-0.26-0.03
DGAZVelocityShar20190219ETN18.5610.374.246.276.134.10
DGBPExchange-Tra20190219ETN16.1016.7919.1017.86-2.31-1.07
DGICADonegal Grou20190219A114.1964.6150.5351.4214.0813.18
DGICBDonegal Grou20190219A1358.46955.98955.98955.980.000.00
DGIIDigi Interna20190219A23.2415.195.827.289.387.92
DGLDVelocityShar20190219ETF3.903.310.671.642.651.68
DGLYDigital Ally20190219A136.58176.70131.03150.0945.6826.61
DGPDB Gold Doub20190219ETN27.4774.9073.4872.671.422.23
DGREWisdomTree T20190219ETF38.2919.8214.4115.855.413.97
DGROiShares Core20190219ETF2.812.782.502.500.270.27
DGRSWisdomTree T20190219ETF19.2611.6010.7010.700.900.90
DGRWWisdomTree T20190219ETF3.225.330.741.214.594.12
DGSWisdomTree E20190219ETF8.939.076.346.522.722.55
DGTSPDR Global20190219ETF29.2740.0840.3139.62-0.230.46
DGXQuest Diagno20190219A4.522.841.051.291.781.55
DGZDB Gold Shor20190219ETN73.0942.7341.1341.071.601.66
DHID.R. Horton20190219A2.782.382.691.57-0.310.81
DHILDiamond Hill20190219A148.5252.7532.1533.3620.6019.39
DHRDanaher Corp20190219A2.061.541.801.90-0.26-0.36
DHSWisdomTree U20190219ETF5.733.503.413.390.090.11
DHTDHT HOLDINGS20190219A23.8821.937.799.7514.1312.16
DHXDHI Group, I20190219A61.9447.7038.5237.639.1810.07
DIASPDR Dow Jon20190219ETF0.670.550.430.350.110.20
DIALColumbia Div20190219ETF47.9643.2443.2443.240.000.00
DIGProShares Ul20190219ETF5.9710.581.642.028.948.56
DIMWisdomTree I20190219ETF15.296.052.422.423.633.63
DINDine Brands20190219A19.689.126.076.443.062.68
DINTDavis Select20190219ETF31.5435.3530.4130.444.944.90
DIODDiodes Inc20190219A14.6118.45-2.37-1.3020.8219.75
DISThe Walt Dis20190219A1.161.401.121.310.270.09
DISCADiscovery, I20190219A3.697.50-0.88-0.538.388.03
DISCBDiscovery, I20190219A999.66504.74504.74504.740.000.00
DISCKDiscovery, I20190219A3.724.622.130.842.493.79
DISHDISH Network20190219A4.3912.260.600.2011.6712.07
DITAMCON Distri20190219A509.45
DIVGlobal X Sup20190219ETF9.888.514.577.933.940.58
DIVAAGFiQ Hedged20190219ETF86.7770.2037.4549.0632.7521.14
DIVBiShares U.S.20190219ETF12.8413.0813.0813.080.000.00
DIVCC-Tracks Exc20190219ETN491.86
DIVOAmplify CWP20190219ETF46.9226.8726.8726.870.000.00
DIVYReality Shar20190219ETF39.3939.2136.8136.812.402.40
DJCIETRACS Linke20190219ETN51.8911.1311.1311.130.000.00
DJCODaily Journa20190219A225.9493.2493.2493.240.000.00
DJDInvesco Dow20190219ETF22.3136.3223.2635.6913.070.63
DJPiPath Bloomb20190219ETN4.433.592.782.760.800.82
DJPYExchange-Tra20190219ETN16.8012.5112.5112.510.000.00
DKDelek US Hol20190219A8.7310.342.412.847.937.50
DKLDELEK LOGIST20190219A34.5321.803.5314.1218.277.68
DKSDick's Sport20190219A4.413.090.241.072.852.02
DLADelta Appare20190219A64.5732.4129.7829.622.622.78
DLBDolby Labora20190219A6.102.560.680.821.881.73
DLBRVelocityShar20190219ETN106.9571.6871.6871.680.000.00
DLHCDLH Holdings20190219A128.49149.2761.0562.2888.2286.99
DLNWisdomTree U20190219ETF2.125.191.870.813.324.38
DLNGDYNAGAS LNG20190219A49.0939.5115.2915.4224.2224.09
DLPHDelphi Techn20190219A13.355.371.042.004.303.37
DLPNDolphin Ente20190219A320.67204.74147.74147.7457.0057.00
DLRDigital Real20190219A4.904.090.560.873.533.22
DLSWisdomTree I20190219ETF7.344.262.12-0.642.144.90
DLTHDuluth Holdi20190219A39.2815.564.115.1011.4510.46
DLTRDollar Tree20190219A3.022.380.881.081.501.31
DLXDeluxe Corpo20190219A11.874.940.972.083.972.86
DMACDiaMedica Th20190219A174.89139.29108.48108.9730.8230.33
DMLPDorchester M20190219A77.5747.9141.9240.845.997.07
DMPIDelMar Pharm20190219A281.83264.68235.14235.1429.5329.53
DMRCDigimarc Cor20190219A68.9641.7915.3815.8826.4125.90
DMRIDeltaShares20190219ETF55.9973.5566.9373.556.630.00
DMRLDeltaShares20190219ETF42.3537.8419.0019.3218.8418.52
DMRMDeltaShares20190219ETF15.878.82-3.250.5112.078.31
DMRSDeltaShares20190219ETF116.5132.50-3.68-3.6336.1336.13
DNJRGolden Bull20190219A1956.201094.28465.88465.88628.40628.40
DNKNDunkin' Bran20190219A6.654.401.451.732.962.67
DNLWisdomTree G20190219ETF18.768.286.428.281.860.00
DNLIDenali Thera20190219A41.4321.0510.809.9810.2511.07
DNNDenison Mine20190219A81.7266.2736.3835.5929.8930.69
DNOWNOW INC.20190219A9.227.392.702.814.704.58
DNRDenbury Reso20190219A45.9937.1519.9521.3317.1915.82
DODiamond Offs20190219A9.989.252.713.016.546.25
DOCPHYSICIANS R20190219A5.494.231.812.262.421.97
DOCUDocuSign, In20190219A5.606.590.912.825.683.76
DOGProShares Sh20190219ETF1.811.591.931.45-0.330.14
DOGZDogness (Int20190219A126.7773.6874.9375.98-1.25-2.30
DOLWisdomTree I20190219ETF12.4719.235.6512.2013.587.03
DOMODomo, Inc. C20190219A46.5626.2511.3612.9914.8913.26
DONWisdomTree U20190219ETF4.684.851.431.363.423.49
DOOWisdomTree i20190219ETF14.7917.4311.3611.436.075.99
DOOOBRP Inc. Com20190219A29.3122.4510.2610.7512.1911.70
DOORMASONITE INT20190219A43.2617.437.9810.519.466.92
DORMDorman Produ20190219A23.6914.903.176.7311.738.17
DOVDover Corpor20190219A3.611.940.580.581.361.37
DOXAmdocs Limit20190219A4.0111.38-1.64-2.3113.0313.69
DPSTDirexion Dai20190219ETF18.6823.9511.1411.5412.8112.41
DPWDPW Holdings20190219A79.9885.5057.3372.2328.1713.39
DPZDomino's Piz20190219A8.945.663.023.112.652.55
DRADDigirad Corp20190219A179.66206.88178.24178.2428.6428.64
DREDuke Realty20190219A3.533.021.721.931.301.09
DRHDiamondRock20190219A9.377.535.756.131.781.40
DRIDarden Resta20190219A4.892.210.931.001.281.21
DRIODarioHealth20190219A188.57171.53171.53171.530.000.00
DRIPDirexion Dai20190219ETF10.429.593.204.946.394.66
DRIVGlobal X Aut20190219ETF38.1825.3621.4521.453.913.91
DRNDirexion Dai20190219ETF51.8530.6325.6524.084.986.54
DRNADicerna Phar20190219A39.3730.1610.2411.6519.9218.51
DRQDril-Quip, I20190219A14.735.45-0.75-0.156.205.60
DRRMarket Vecto20190219ETN343.97259.84259.84259.840.000.00
DRSKAptus Define20190219ETF22.2611.5214.9514.95-3.42-3.42
DRVDirexion Dai20190219ETF29.4915.118.588.996.536.12
DRWWisdomTree G20190219ETF19.217.566.246.241.321.32
DSDrive Shack20190219A37.8032.9525.3326.107.626.86
DSEDuff & Phelp20190219A25.6520.5218.5719.331.961.19
DSGXDescartes Sy20190219A10.306.322.662.643.663.68
DSIiShares MSCI20190219ETF2.028.5015.2315.18-6.73-6.68
DSKEDaseke, Inc.20190219A32.1719.432.953.5516.4815.89
DSLVVelocityShar20190219ETF12.969.787.966.751.823.03
DSPGDSP Group In20190219A24.8941.48-9.55-9.1051.0250.57
DSSDocument Sec20190219A131.14128.1693.50109.9134.6618.25
DSTLDistillate U20190219ETF12.07228.5915.23222.22213.366.37
DSWLDeswell Indu20190219A118.70111.67103.43103.438.248.24
DSXDiana Shippi20190219A51.6518.633.043.0215.5915.61
DTDWisdomTree U20190219ETF9.4110.4710.3110.200.170.28
DTEDTE Energy C20190219A3.501.570.710.760.860.81
DTEADAVIDsTEA In20190219A117.8079.2342.9650.4036.2728.83
DTECALPS Disrupt20190219ETF34.1416.8015.9515.950.850.85
DTHWisdomTree I20190219ETF14.3311.2510.658.590.592.66
DTNWisdomTree U20190219ETF10.2713.706.038.897.664.81
DTODB Crude Oil20190219ETN187.6767.4537.5434.1129.9133.34
DTSSDatasea Inc.20190219A723.16457.15457.15457.150.000.00
DTUSiPath US Tre20190219ETF777.22
DUGProShares Ul20190219ETF7.836.302.212.684.093.62
DUKDuke Energy20190219A1.572.030.710.701.311.33
DURAVanEck Vecto20190219ETF7.6117.3720.7517.37-3.380.00
DUSADavis Select20190219ETF21.9616.9216.0816.190.850.73
DUSLDirexion Dai20190219ETF29.1520.2612.709.287.5610.98
DUSTDirexion Dai20190219ETF7.595.973.003.102.972.87
DVADaVita Inc.20190219A3.972.980.791.092.191.90
DVAXDynavax Tech20190219A28.9123.748.1913.5915.5510.15
DVDDover Motors20190219A95.8322.9721.4920.751.472.21
DVLUFirst Trust20190219ETF29.7710.092.282.567.817.53
DVNDevon Energy20190219A3.774.481.051.373.423.11
DVOLFirst Trust20190219ETF32.187.483.603.603.883.88
DVPDeep Value E20190219ETF21.1410.698.979.201.721.49
DVYiShares Sele20190219ETF1.372.071.501.710.560.36
DVYAiShares Asia20190219ETF54.8932.2232.9732.97-0.75-0.75
DVYEiShares Emer20190219ETF8.727.063.775.593.281.46
DWASInvesco DWA20190219ETF15.5625.6312.4613.9913.1711.64
DWATArrow Invest20190219ETF87.11118.9889.1789.1729.8129.81
DWCRArrow DWA Co20190219ETF1703.00139.80139.80139.800.000.00
DWFISPDR Dorsey20190219ETF5.654.164.144.140.020.02
DWLDDavis Select20190219ETF35.5522.4722.4222.460.050.01
DWMWisdomTree I20190219ETF14.4415.6111.718.363.917.25
DWMCAdvisorShare20190219ETF98.7137.7637.7637.760.000.00
DWMFWisdomTree I20190219ETF37.811.301.301.300.000.00
DWPPFirst Trust20190219ETF34.7821.1620.3020.300.860.86
DWSHAdvisorShare20190219ETF38.0731.3914.6715.3616.7216.03
DWSNDawson Geoph20190219A95.0746.1930.3436.2115.859.98
DWXSPDR S&P Int20190219ETF4.052.671.651.981.020.69
DXDynex Capita20190219A16.5513.4910.089.973.413.52
DXCDXC Technolo20190219A3.798.767.317.861.450.90
DXCMDexCom, Inc.20190219A8.465.58-0.320.065.905.52
DXDProShares Ul20190219ETF3.522.930.661.152.261.78
DXGEWisdomTree G20190219ETF25.6118.5617.1018.891.46-0.33
DXJWisdomTree J20190219ETF1.982.121.501.260.620.86
DXJSWisdomTree J20190219ETF23.7814.1016.1010.02-1.994.09
DXLGDestination20190219A95.6462.6946.5432.9816.1629.71
DXPEDXP Enterpri20190219A46.1017.667.187.9110.499.75
DXYNDixie Group20190219A217.00219.12221.47221.47-2.35-2.35
DYDycom Indust20190219A16.368.505.282.113.226.38
DYLSWisdomTree D20190219ETF12.4710.577.657.652.922.92
DYNTDynatronics20190219A314.63204.4036.0136.01168.39168.39
DZKDirexion Dai20190219ETF69.7043.6144.5241.71-0.901.90
DZSIDASAN Zhone20190219A166.73134.19120.42120.4113.7613.77
DZZDB Gold Doub20190219ETN108.77147.92163.76198.29-15.84-50.37
EAElectronic A20190219A2.713.560.641.092.922.47
EAFGrafTech Int20190219A15.189.532.703.766.845.77
EAGGiShares ESG20190219ETF7.619.439.439.430.000.00
EARNELLINGTON RE20190219A16.9215.446.317.569.137.87
EARSAuris Medica20190219A45.6568.4349.2549.6619.1818.77
EASGXtrackers MS20190219ETF17.95
EASIAmplify EASI20190219ETF22.947.137.137.130.000.00
EASTEASTSIDE DIS20190219A149.7578.1855.3445.0822.8433.10
EATBrinker Inte20190219A7.803.821.842.211.991.61
EBEventbrite,20190219A85.3037.2329.2026.438.0310.80
EBAYeBay Inc20190219A2.742.670.871.251.801.42
EBFEnnis, Inc.20190219A18.5110.525.846.004.684.52
EBIXEbix Inc20190219A21.6620.153.65-2.8516.5023.00
EBIZGlobal X E-c20190219ETF33.5618.3216.7317.251.581.06
EBMTEagle Bancor20190219A358.98169.63150.72150.7018.9218.93
EBNDSPDR Bloombe20190219ETF4.074.384.174.200.210.18
EBSEmergent Bio20190219A19.229.885.074.954.824.94
EBSBMeridian Ban20190219A17.4412.952.084.8710.878.08
EBTCEnterprise B20190219A110.60140.1947.4879.4092.7160.79
ECHiShares MSCI20190219ETF5.483.770.571.383.212.40
ECHOEcho Global20190219A17.2021.607.507.2914.1014.32
ECLEcolab, Inc.20190219A6.948.234.626.043.622.20
ECNSiShares MSCI20190219ETF131.23109.4976.2175.6733.2833.82
ECOLUS Ecology,20190219A32.8024.015.8419.3118.174.70
ECOMCHANNELADVIS20190219A32.4321.006.617.0114.3914.00
ECONColumbia Eme20190219ETF8.395.794.834.960.960.83
ECORelectroCore,20190219A144.88100.7845.9045.3354.8855.45
ECPGEncore Capit20190219A23.888.121.292.426.835.69
ECTECA Marcellu20190219A86.7265.0643.6752.1421.3812.92
EDConsolidated20190219A2.021.330.240.591.100.74
EDCDirexion Dai20190219ETF6.393.53-1.493.595.01-0.06
EDENiShares MSCI20190219ETF32.3316.719.407.727.319.00
EDITEditas Medic20190219A21.9119.4212.6615.476.773.95
EDIVSPDR S&P Eme20190219ETF16.3817.4316.8316.650.600.78
EDNTEdison Natio20190219A285.22170.12235.79235.79-65.67-65.67
EDOGALPS Emergin20190219ETF26.7822.7315.3816.377.356.36
EDOWFirst Trust20190219ETF18.4616.9016.9016.900.000.00
EDRYEuroDry Ltd.20190219A299.49303.34279.08281.4924.2621.85
EDUCEducational20190219A173.39157.10137.67147.3819.439.72
EDVVanguard Wor20190219ETF7.998.948.478.420.480.52
EDZDirexion Dai20190219ETF5.553.402.512.420.890.98
EEEl Paso Elec20190219A13.064.400.810.873.583.53
EEFTEuronet Worl20190219A9.534.721.581.403.143.32
EEHELEMENTS Lin20190219ETN489.64
EELVInvesco S&P20190219ETF28.8910.348.128.142.212.19
EEMiShares MSCI20190219ETF2.362.601.301.651.300.95
EEMAiShares MSCI20190219ETF33.2534.6835.7833.74-1.100.94
EEMDAAM S&P Emer20190219ETF76.9656.2148.4448.447.777.77
EEMOInvesco S&P20190219ETF70.2553.9050.7853.903.120.00
EEMSiShares MSCI20190219ETF27.5211.939.899.822.042.11
EEMViShares Edge20190219ETF2.722.221.982.150.240.07
EESWisdomTree U20190219ETF8.075.173.323.341.851.83
EETProShares Ul20190219ETF51.3122.7518.2018.204.554.55
EEVProShares Tr20190219ETF7.847.3611.6510.33-4.29-2.97
EEXEmerald Hold20190219A26.5414.746.447.278.307.47
EFAiShares MSCI20190219ETF1.571.931.351.560.580.37
EFADProShares MS20190219ETF29.4211.2010.5910.590.610.61
EFASGlobal X MSC20190219ETF53.9758.6358.6358.630.000.00
EFAViShares Edge20190219ETF1.421.281.371.58-0.09-0.30
EFAXSPDR MSCI EA20190219ETF29.9425.5622.8225.362.750.20
EFCEllington Fi20190219A15.539.977.038.012.941.97
EFGiShares MSCI20190219ETF3.882.601.861.790.750.82
EFNLiShares MSCI20190219ETF40.4538.1338.2237.72-0.090.41
EFOProShares Ul20190219ETF79.8255.4833.5133.5121.9721.97
EFOIEnergy Focus20190219A347.11349.53323.59329.2025.9520.33
EFSCEnterprise F20190219A33.0310.835.255.425.575.41
EFUProShares Tr20190219ETF36.4337.0831.9731.975.105.10
EFViShares MSCI20190219ETF2.091.921.571.690.340.22
EFXEquifax, Inc20190219A3.681.801.181.350.620.45
EFZProShares Tr20190219ETF8.076.416.296.270.120.14
EGANeGain Corpor20190219A27.9216.25-0.480.5416.7315.71
EGBNEagle Bancor20190219A15.0517.700.535.7017.1712.00
EGHT8x8, Inc. Co20190219A8.8010.189.098.791.091.42
EGLEEagle Bulk S20190219A40.4839.4622.9821.8416.4917.63
EGOEldorado Gol20190219A22.6719.886.467.8013.4112.07
EGOVNIC Inc20190219A8.616.922.963.243.963.68
EGPEastGroup Pr20190219A15.795.242.983.212.272.04
EGPTVanEck Vecto20190219ETF133.4959.1258.8558.850.270.27
EGRXEagle Pharma20190219A42.5320.87-0.871.8121.7319.05
EGYVaalco Energ20190219A67.6956.0849.3235.656.7920.47
EHCEncompass He20190219A12.246.382.543.943.842.44
EHTHeHealth, Inc20190219A18.6811.699.129.642.582.05
EIDOiShares MSCI20190219ETF3.855.391.421.343.994.10
EIDXEidos Therap20190219A126.7787.5628.7638.8258.7948.73
EIGEmployers Ho20190219A19.986.833.553.733.273.09
EIGIEndurance In20190219A17.8319.6312.0312.407.607.23
EIGREiger BioPha20190219A37.8028.107.168.6020.9419.50
EIRLiShares MSCI20190219ETF109.1353.8637.2831.3916.5822.47
EISiShares MSCI20190219ETF46.9534.7528.3120.936.4413.82
EIXEdison Inter20190219A4.739.290.760.208.529.10
EKARIdeanomics N20190219ETF50.83119.71117.13119.712.580.00
EKSOEkso Bionics20190219A80.3779.2132.5032.3246.7146.88
ELThe Estee La20190219A3.442.85-0.970.763.822.09
ELANElanco Anima20190219A4.339.628.858.740.780.89
ELDWisdomTree E20190219ETF36.6625.1923.9323.901.261.29
ELFe.l.f. Beaut20190219A21.1219.717.978.9111.7510.81
ELGXEndologix In20190219A47.5928.7316.2517.5412.4811.20
ELLOEllomay Capi20190219A365.05150.374.8629.64145.51120.73
ELMDElectromed,20190219A212.08123.1297.0398.7126.1024.41
ELOXEloxx Pharma20190219A346.18135.7283.3398.6052.3937.12
ELSEquity Lifes20190219A6.023.221.251.861.981.36
ELSEElectro-Sens20190219A464.89633.91266.65266.65367.25367.25
ELTKEltek Ltd20190219A455.74435.14431.12431.124.024.02
ELVTElevate Cred20190219A39.9417.216.338.8510.898.36
ELYCallaway Gol20190219A7.565.591.932.503.663.09
EMAGVanEck Vecto20190219ETF43.9253.0853.0853.080.000.00
EMANeMagin Corpo20190219A184.43116.6262.0362.0154.5954.61
EMBiShares J.P.20190219ETF0.941.210.680.710.520.50
EMBHiShares Inte20190219ETF33.4838.5034.5734.693.933.81
EMCBWisdomTree E20190219ETF50.5910.0410.0410.040.000.00
EMCFEmclaire Fin20190219A529.51228.14218.63225.899.512.25
EMCGWisdomTree E20190219ETF34.1741.5241.4638.010.063.51
EMDVProShares MS20190219ETF68.1942.8239.4739.473.353.35
EMEEMCOR Group,20190219A11.944.831.602.103.232.73
EMFMGlobal X MSC20190219ETF30.5922.8521.0222.111.830.74
EMGFiShares Edge20190219ETF21.4519.3314.4418.764.890.57
EMHYiShares J.P.20190219ETF11.018.985.805.813.173.17
EMIFiShares Emer20190219ETF129.1322.188.788.7813.3913.39
EMIHXtrackers Em20190219ETF116.57103.89103.89103.890.000.00
EMKREmcore Corp20190219A40.76120.80142.56142.57-21.76-21.78
EMLEastern Comp20190219A309.50197.48189.47189.398.018.09
EMLCVanEck Vecto20190219ETF2.933.733.043.090.690.64
EMLPFirst Trust20190219ETF4.262.671.891.970.790.71
EMMFWisdomTree E20190219ETF30.7324.6924.9125.31-0.03-0.43
EMMSEmmis Commun20190219A343.46200.98200.98200.980.000.00
EMNEastman Chem20190219A4.492.090.35-0.261.742.35
EMPEntergy Miss20190219A29.9018.4617.3317.331.131.13
EMQQEMQQ The Eme20190219ETF13.9716.8410.9311.455.915.39
EMREmerson Elec20190219A1.872.050.510.591.531.46
EMSGXtrackers MS20190219ETF47.5614.0549.9714.05-35.920.00
EMSHProShares Sh20190219ETF80.9663.7151.0563.7112.660.00
EMTLSPDR DoubleL20190219ETF31.3022.0822.1422.14-0.06-0.06
EMTYProShares De20190219ETF13.5583.1183.1083.110.010.00
EMXEMX Royalty20190219A96.8498.2890.8174.797.4723.50
EMXCiShares MSCI20190219ETF31.2139.5439.4739.540.070.00
ENBEnbridge, In20190219A2.782.131.290.980.841.15
ENBLENABLE MIDST20190219A18.7013.394.986.518.416.89
ENDPEndo Interna20190219A9.898.791.121.907.676.89
ENFRAlerian Ener20190219ETF35.247.741.122.556.625.20
ENGENGlobal Cor20190219A390.32212.00206.82206.825.185.18
ENLCENLINK MIDST20190219A9.208.202.854.215.353.99
ENOBEnochian Bio20190219A180.9493.0632.8733.2860.1959.79
ENORiShares MSCI20190219ETF43.6922.7013.4313.439.289.28
ENPHEnphase Ener20190219A13.6119.6115.3413.314.276.31
ENREnergizer Ho20190219A4.902.870.610.962.261.91
ENSEnerSys, Inc20190219A12.584.351.681.992.672.36
ENSGThe Ensign G20190219A13.8926.663.5323.6223.123.04
ENSVEnservco Cor20190219A265.15235.99119.64126.28116.34109.70
ENTGlobal Eagle20190219A127.0748.2416.9317.5731.3130.67
ENTAEnanta Pharm20190219A36.3226.279.7510.9216.5315.36
ENTGEntegris Inc20190219A4.314.120.341.023.783.10
ENTRERShares Ent20190219ETF24.3950.5750.5750.570.000.00
ENTXEntera Bio L20190219A689.66652.98652.98652.980.000.00
ENVENVESTNET, I20190219A17.727.715.105.532.612.18
ENVAEnova Intern20190219A18.8810.172.352.537.817.63
ENZEnzo Biochem20190219A89.4446.7432.1434.6114.6012.13
ENZLiShares Trus20190219ETF29.0929.1216.3417.1712.7811.95
EOGEOG Resource20190219A3.383.581.321.712.271.87
EOLSEvolus, Inc.20190219A54.0929.8423.0123.996.845.86
EPAMEPAM SYSTEMS20190219A10.965.161.441.783.723.38
EPAYBottomline T20190219A14.9613.141.388.7911.754.35
EPCEdgewell Per20190219A9.474.891.742.143.152.76
EPDEnterprise P20190219A3.564.770.662.144.122.63
EPHEiShares MSCI20190219ETF7.217.642.322.315.325.33
EPIWisdomTree I20190219ETF4.324.312.142.452.171.86
EPIXESSA Pharma20190219A385.20180.1175.99104.97104.1275.14
EPMEvolution Pe20190219A33.1826.6812.2412.1514.4414.53
EPOLiShares MSCI20190219ETF4.433.742.152.901.610.85
EPPiShares MSCI20190219ETF3.032.782.390.950.391.84
EPREPR Properti20190219A6.425.850.881.164.974.69
EPRFInnovator S&20190219ETF21.37272.84272.84272.840.000.00
EPRTEssential Pr20190219A26.456.77-0.021.546.795.23
EPSWisdomTree U20190219ETF18.7313.2012.8113.200.390.00
EPSNEpsilon Ener20190219A902.26354.00410.76410.76-56.77-56.77
EPUiShares MSCI20190219ETF14.9611.482.612.778.878.71
EPVProShares Ul20190219ETF14.7710.9214.0814.03-3.16-3.11
EPZMEpizyme, Inc20190219A27.3724.701.9617.8022.747.04
EQEquillium, I20190219A589.93222.03154.31178.2567.7243.78
EQALInvesco Russ20190219ETF8.3711.527.347.364.184.15
EQBKEquity Bancs20190219A33.9526.0311.0711.2714.9614.76
EQCEquity Commo20190219A4.932.430.02-0.132.412.56
EQHEquitable Ho20190219A6.734.410.321.024.103.39
EQIXEquinix, Inc20190219A6.603.050.440.922.612.13
EQLALPS Equal S20190219ETF11.967.466.616.610.850.86
EQMEQM Midstrea20190219A15.926.994.354.012.642.99
EQREquity Resid20190219A2.821.540.600.680.940.86
EQRRProShares Eq20190219ETF189.79112.35109.07112.353.280.00
EQSEquus Total20190219A439.19446.52424.38448.9722.14-2.45
EQTEQT CORP20190219A5.616.521.011.585.514.96
EQWLInvesco S&P20190219ETF29.1618.6218.7818.67-0.16-0.05
ERAERA GROUP IN20190219A57.7737.51-27.825.0765.3432.49
ERFEnerplus Cor20190219A11.879.491.882.397.607.09
ERIEldorado Res20190219A12.4812.180.871.2811.3210.90
ERIEErie Indemni20190219A56.2223.4013.1714.4110.238.99
ERIIEnergy Recov20190219A23.8818.326.157.6712.1710.66
ERMEquityCompas20190219ETF36.0336.1036.1036.100.000.00
EROSEROS INTERNA20190219A24.4815.334.064.4911.2710.84
ERSXERShares Non20190219ETF193.6172.7272.7272.720.000.00
ERUSiShares MSCI20190219ETF4.769.861.812.858.067.02
ERXDirexion Dai20190219ETF4.474.152.452.261.701.89
ERYDirexion Dai20190219ETF10.016.183.984.512.191.67
ESEversource E20190219A2.842.770.410.422.362.35
ESBKElmira Savin20190219A258.90154.33154.33154.330.000.00
ESCAEscalade Inc20190219A111.3352.5526.6328.0225.9224.53
ESEESCO Technol20190219A27.629.526.156.743.362.77
ESEAEuroseas Ltd20190219A465.35318.38204.27205.95114.11112.44
ESGFlexShares T20190219ETF6.1916.8316.8916.76-0.050.08
ESGDiShares Trus20190219ETF8.936.356.096.260.260.09
ESGEiShares, Inc20190219ETF14.939.078.568.560.510.51
ESGGFlexShares S20190219ETF13.4211.1711.4611.27-0.29-0.10
ESGNColumbia Sus20190219ETF102.7773.7373.6273.730.100.00
ESGREnstar Group20190219A59.7521.0615.3416.085.734.98
ESGSColumbia Sus20190219ETF42.77221.46239.01221.46-17.550.00
ESGUiShares Trus20190219ETF6.457.807.117.140.690.66
ESGVVanguard ESG20190219ETF5.2412.1111.1411.160.970.95
ESIElement Solu20190219A10.777.583.824.173.773.41
ESLTElbit System20190219A34.5820.0119.4719.280.550.73
ESMLiShares ESG20190219ETF13.2319.6919.8619.86-0.17-0.17
ESNTEssent Group20190219A9.055.853.363.872.491.99
ESPEspey Mfg. &20190219A491.71242.27221.03231.2721.2411.00
ESPOVanEck Vecto20190219ETF19.9619.0214.6814.734.344.29
ESPREsperion The20190219A26.1225.1219.3219.945.795.18
ESQEsquire Fina20190219A674.28304.75241.96287.1862.7817.56
ESRTEMPIRE STATE20190219A7.096.913.912.483.004.43
ESSEssex Proper20190219A7.833.141.351.631.791.51
ESSAESSA Bancorp20190219A111.26317.679.839.83307.84307.84
ESTAEstablishmen20190219A166.5191.5661.4668.8030.1022.76
ESTCElastic N.V.20190219A27.2312.954.438.708.524.25
ESTEEarthstone E20190219A34.8023.644.546.2919.1017.35
ESXBCommunity Ba20190219A96.4162.6931.8533.9230.8428.77
ETEnergy Trans20190219A6.515.963.043.522.932.45
ETFCE*Trade Fina20190219A2.722.490.761.351.741.14
ETHEthan Allen20190219A14.8910.054.675.325.384.73
ETHOETF Managers20190219ETF24.9221.518.3311.7013.179.81
ETMEntercom Com20190219A13.6610.275.194.935.085.34
ETNEaton Corpor20190219A1.991.270.450.670.820.60
ETONEton Pharmac20190219A91.5662.0657.6059.244.452.81
ETREntergy Corp20190219A3.912.710.851.591.861.12
ETRNEquitrans Mi20190219A8.117.622.023.525.604.12
ETSYEtsy, Inc.20190219A6.003.56-0.850.654.422.91
ETTXEntasis Ther20190219A289.15111.83118.72118.72-6.88-6.88
EUDGWisdomTree E20190219ETF36.9046.2346.2346.230.000.00
EUDVProShares MS20190219ETF36.1241.9140.3140.311.601.60
EUFNiShares MSCI20190219ETF5.533.102.692.620.410.48
EUMProShares Tr20190219ETF5.335.070.830.894.234.18
EUMViShares Edge20190219ETF17.5011.3710.8410.790.530.58
EURLDirexion Dai20190219ETF11.6375.0922.5522.6052.5452.49
EURNEURONAV NV20190219A13.3610.275.485.694.794.58
EURZXtrackers Eu20190219ETF132.8058.3758.3753.740.004.63
EUSAiShares MSCI20190219ETF5.163.543.123.500.420.04
EUSCWisdomTree E20190219ETF13.965.875.445.570.430.30
EVEaton Vance20190219A4.1411.030.701.7910.339.24
EVAEnviva Partn20190219A37.7321.0417.4317.193.623.86
EVBGEverbridge,20190219A21.429.692.614.647.075.04
EVBNEvans Bancor20190219A108.4062.2650.8755.6411.386.62
EVCEntravision20190219A28.2321.0613.3912.647.678.42
EVEREverQuote, I20190219A229.38302.72271.99271.9930.7330.73
EVFMEvofem Biosc20190219A198.44118.27105.21105.2113.0513.05
EVGNEVOGENE LTD.20190219A569.03185.19121.57121.5763.6263.62
EVHEvolent Heal20190219A13.7628.9623.9524.915.034.06
EVIEVI Industri20190219A179.4396.8068.1569.5028.6427.30
EVKEver-Glory I20190219A733.39389.01389.01389.010.000.00
EVLOEvelo Biosci20190219A248.01136.2947.1262.3289.1773.98
EVOKEvoke Pharma20190219A125.41143.70128.65128.1215.0515.58
EVOLEvolving Sys20190219A166.84120.26107.52111.3812.748.88
EVOPEVO Payments20190219A48.3017.9917.0117.080.980.92
EVREvercore Inc20190219A11.976.912.662.974.263.94
EVRGEvergy, Inc.20190219A5.039.672.592.787.086.89
EVRIEveri Holdin20190219A15.8715.659.9610.795.704.88
EVTCEVERTEC, INC20190219A9.825.281.622.223.663.06
EVXVanEck Vecto20190219ETF41.5930.68-106.13-106.13136.81136.81
EWEdwards Life20190219A6.059.573.192.046.387.53
EWAiShares MSCI20190219ETF4.743.791.952.131.841.67
EWBCEast-West Ba20190219A7.913.281.001.342.281.95
EWCiShares MSCI20190219ETF3.643.551.491.752.071.81
EWCOInvesco Exch20190219ETF15.225.775.825.77-0.050.00
EWDiShares MSCI20190219ETF3.573.141.822.171.320.97
EWGiShares MSCI20190219ETF3.743.361.641.931.721.43
EWGSiShares MSCI20190219ETF33.65314.86313.30313.551.561.31
EWHiShares MSCI20190219ETF3.933.301.521.801.751.47
EWIiShares MSCI20190219ETF3.772.491.691.760.780.71
EWJiShares MSCI20190219ETF1.831.960.811.051.150.91
EWKiShares MSCI20190219ETF16.029.528.067.931.461.59
EWLiShares MSCI20190219ETF2.932.651.131.251.531.40
EWMiShares MSCI20190219ETF3.533.391.231.422.161.98
EWMCInvesco S&P20190219ETF24.8669.9968.5469.491.460.51
EWNiShares MSCI20190219ETF3.663.011.722.271.300.74
EWOiShares MSCI20190219ETF40.4924.3123.5123.510.800.80
EWPiShares MSCI20190219ETF3.512.630.420.352.212.28
EWQiShares MSCI20190219ETF3.482.281.331.540.950.74
EWREInvesco S&P20190219ETF19.4814.1014.1014.100.000.00
EWSiShares MSCI20190219ETF4.224.703.784.020.920.68
EWTiShares MSCI20190219ETF3.042.101.281.380.820.73
EWUiShares MSCI20190219ETF3.093.001.231.521.781.48
EWUSiShares MSCI20190219ETF70.4238.8740.2937.79-1.421.08
EWVProShares Tr20190219ETF80.4878.8962.6362.6316.2616.26
EWWiShares MSCI20190219ETF2.392.411.071.101.341.31
EWXSPDR S&P Eme20190219ETF9.936.015.446.460.57-0.45
EWYiShares MSCI20190219ETF1.582.131.271.400.860.73
EWZiShares MSCI20190219ETF2.254.252.502.621.751.63
EWZSiShares MSCI20190219ETF44.5732.5725.5926.046.986.53
EXASExact Scienc20190219A10.335.991.292.464.703.53
EXCExelon Corpo20190219A2.112.340.541.171.801.17
EXELExelixis Inc20190219A5.254.651.431.203.223.45
EXFOEXFO INC.20190219A86.0462.0560.8960.891.171.17
EXIiShares Glob20190219ETF34.8518.5918.6018.53-0.010.06
EXKEndeavour Si20190219A40.9337.6727.0724.7810.6012.89
EXLSExlService H20190219A24.929.236.206.423.022.81
EXPEagle Materi20190219A8.923.931.601.762.332.17
EXPDExpeditors I20190219A5.205.31-9.60-1.8814.927.19
EXPEExpedia Grou20190219A4.3028.739.529.7019.2119.03
EXPIeXp World Ho20190219A72.4548.9524.7636.9824.1911.96
EXPOExponent Inc20190219A21.4630.683.934.1926.7526.48
EXPRExpress, Inc20190219A19.3816.244.808.2911.447.96
EXRExtra Space20190219A5.263.66-1.07-0.824.744.49
EXTNExterran Cor20190219A26.0010.744.745.266.015.49
EXTRExtreme Netw20190219A13.3414.22-0.121.3414.3512.88
EYENational Vis20190219A19.4620.142.265.3917.8914.76
EYEGEyegate Phar20190219A180.50183.85177.89177.895.965.96
EYENEyenovia, In20190219A116.0687.9660.5374.2627.4313.70
EYESSecond Sight20190219A83.4586.5976.4679.8110.136.78
EYLDCambria Emer20190219ETF63.8453.5067.7669.57-14.27-16.08
EYPTEyePoint Pha20190219A65.9752.4930.7430.3521.7522.13
EZAiShares MSCI20190219ETF8.033.502.042.261.461.25
EZJProShares Ul20190219ETF155.72162.39162.39162.390.000.00
EZMWisdomTree U20190219ETF5.603.272.622.790.650.48
EZPWEzcorp Inc20190219A14.7128.942.912.5526.0926.44
EZUiShare MSCI20190219ETF2.643.482.752.780.730.70
FFord Motor C20190219A11.508.626.006.282.622.33
FAARFirst Trust20190219ETF85.6443.3743.6943.69-0.32-0.32
FABFirst Trust20190219ETF26.3916.6216.6216.620.000.00
FADFirst Trust20190219ETF28.8519.5818.2318.231.351.35
FAFFirst Americ20190219A5.954.291.471.902.832.39
FALNiShares Fall20190219ETF42.6437.2837.2837.280.000.00
FAMIFarmmi, Inc.20190219A146.11102.9679.0559.8523.9143.11
FANFirst Trust20190219ETF14.3226.7223.1126.663.610.06
FANGDiamondback20190219A6.244.882.203.072.681.81
FARMFarmer Bros20190219A52.6521.704.7613.2816.948.42
FAROFaro Technol20190219A55.1624.5819.3419.495.245.09
FASDirexion Dai20190219ETF5.133.940.420.933.523.01
FASTFastenal Co20190219A2.5314.480.831.0113.6613.48
FATFAT Brands I20190219A356.23171.26171.26171.260.000.00
FATEFate Therape20190219A38.1429.4411.5013.8218.0615.64
FAUSFirst Trust20190219ETF49.5832.6139.7139.71-7.11-7.11
FAZDirexion Dai20190219ETF10.5010.016.096.633.913.37
FBFacebook, In20190219A1.761.63-4.91-0.066.551.69
FBCFlagstar Ban20190219A13.477.282.612.414.674.88
FBGXUBS AG FI En20190219ETN75.0333.24-43.0531.4176.290.79
FBHSFORTUNE BRAN20190219A3.852.260.450.591.811.67
FBIOFortress Bio20190219A85.5349.5331.2538.6018.2810.93
FBIZFirst Busine20190219A158.8967.5852.2755.5615.3112.02
FBKFB Financial20190219A34.4917.097.298.369.808.73
FBMFoundation B20190219A45.7422.539.8015.2812.737.25
FBMSFirst Bancsh20190219A71.5941.2930.2431.4511.059.84
FBNCFirst Bancor20190219A23.8221.0216.3716.164.644.86
FBNDFidelity Tot20190219ETF3.6235.2912.8013.6822.4821.60
FBPFirst BanCor20190219A9.215.161.982.483.182.68
FBSSFauquier Ban20190219A36.2216.7516.7516.750.000.00
FBTFirst Trust20190219ETF7.926.573.555.683.020.89
FBZFirst Trust20190219ETF86.2669.3916.0731.3853.3338.01
FCFranklin Cov20190219A71.8847.9240.2239.187.708.74
FCAFirst Trust20190219ETF104.5793.2392.4693.230.770.00
FCALFirst Trust20190219ETF27.7216.8216.8216.820.000.00
FCANFirst Trust20190219ETF18.4435.4935.3435.490.150.00
FCAPFirst Capita20190219A161.2637.2726.9226.9210.3410.34
FCAUFIAT CHRYSLE20190219A6.775.161.231.373.933.79
FCBCFirst Commun20190219A47.1479.6472.2673.287.386.36
FCBPFirst Choice20190219A86.3746.9934.2643.2212.743.78
FCCOFirst Commun20190219A818.58174.76174.77174.790.00-0.03
FCCY1st Constitu20190219A101.1749.2178.0478.04-28.83-28.83
FCEFFirst Trust20190219ETF48.0419.5217.5017.502.022.02
FCELFuelCell Ene20190219A78.45105.5083.4789.8722.0315.63
FCFFirst Common20190219A8.197.434.054.143.393.31
FCFSFirstCash, I20190219A22.627.091.422.235.674.86
FCGFirst Trust20190219ETF6.1211.709.4810.002.221.71
FCNFTI Consulti20190219A15.114.362.542.591.821.77
FCNCAFirst Citize20190219A44.8621.5014.4114.587.096.92
FCOMFidelity MSC20190219ETF8.4511.655.164.046.497.61
FCORFidelity Cor20190219ETF7.84167.45167.04167.130.400.31
FCPTFour Corners20190219A9.145.133.353.191.781.94
FCTRFirst Trust20190219ETF24.0617.7317.7317.730.000.00
FCVTFirst Trust20190219ETF10.0718.9016.9918.521.910.38
FCXFreeport-McM20190219A7.647.364.094.223.273.14
FDBCFidelity D &20190219A195.82206.47187.71187.7018.7618.77
FDDFirst Trust20190219ETF8.5010.695.299.725.400.97
FDEFFirst Defian20190219A73.5372.2621.0426.9251.2245.34
FDHYFidelity Hig20190219ETF19.99316.5328.7128.81287.82287.72
FDISFidelity MSC20190219ETF4.354.584.254.260.330.32
FDIVFirst Trust20190219ETF12.919.258.438.580.820.67
FDLFirst Trust20190219ETF3.473.811.351.792.462.02
FDLOFidelity Low20190219ETF13.449.136.516.542.622.59
FDMFirst Trust20190219ETF9.519.999.779.980.220.01
FDMOFidelity Mom20190219ETF16.848.868.078.200.800.66
FDNFirst Trust20190219ETF2.221.300.830.830.470.47
FDPFresh Del Mo20190219A64.4022.039.8314.2012.207.83
FDRRFidelity Div20190219ETF15.0614.804.814.859.999.95
FDSFactset Rese20190219A10.934.311.411.622.902.69
FDTFirst Trust20190219ETF15.0810.8610.1410.950.72-0.09
FDTSFirst Trust20190219ETF111.4770.8470.0970.090.750.75
FDUSFidus Invest20190219A18.5712.456.837.625.624.84
FDVVFidelity Hig20190219ETF17.6519.554.745.0514.8014.50
FDXFedEx Corpor20190219A3.752.651.311.581.341.07
FEFirstEnergy20190219A2.653.861.041.582.822.28
FEIMFrequency El20190219A512.64217.16217.10217.100.060.06
FELEFranklin Ele20190219A48.8320.744.385.4816.3615.25
FEMFirst Trust20190219ETF12.575.094.794.470.300.62
FEMBFirst Trust20190219ETF22.8513.6713.6313.640.040.03
FEMSFirst Trust20190219ETF85.3026.3517.9117.758.448.60
FENCFennec Pharm20190219A173.7162.9835.6243.7727.3619.21
FENYFidelity MSC20190219ETF5.8312.386.564.295.828.10
FEPFirst Trust20190219ETF8.899.048.568.580.480.46
FETFORUM ENERGY20190219A16.9215.627.816.347.819.29
FEULCredit Suiss20190219ETN85.9280.4980.4980.490.000.00
FEUZFirst Trust20190219ETF94.2319.5019.5019.500.000.00
FEXFirst Trust20190219ETF4.073.202.722.530.480.67
FEYEFireEye, Inc20190219A6.066.701.262.065.444.64
FEZSPDR EURO ST20190219ETF2.803.222.012.231.211.00
FFFuture Fuel20190219A21.1711.290.521.5110.779.77
FFBCFirst Financ20190219A10.534.681.402.003.292.69
FFBWFFBW, Inc. C20190219A303.01
FFEUBarclays ETN20190219ETN58.4341.9041.6141.570.290.33
FFGFBL Financia20190219A52.7221.1616.5416.414.624.74
FFHGFormula Foli20190219ETF40.6021.4121.5221.44-0.11-0.03
FFHLFuwei Films20190219A350.18216.36147.23162.8869.1353.48
FFICFlushing Fin20190219A29.6410.300.425.769.884.68
FFINFirst Financ20190219A13.464.511.002.033.512.48
FFIUUVA Unconstr20190219ETF62.0199.7292.7292.727.007.00
FFIVF5 Networks20190219A5.594.620.580.824.043.80
FFNWFirst Financ20190219A90.1534.2635.0833.84-0.820.42
FFRFirst Trust20190219ETF38.1727.3127.3127.310.000.00
FFSGFormulaFolio20190219ETF51.9336.4732.5634.083.912.38
FFTGFormulaFolio20190219ETF35.6816.6016.6016.600.000.00
FFTIFormulaFolio20190219ETF33.9120.1623.8020.16-3.640.00
FFTYInnovator IB20190219ETF6.305.255.045.320.21-0.06
FFWMFirst Founda20190219A20.6516.302.232.4014.0713.89
FGFGL Holdings20190219A12.8810.796.426.694.354.08
FGBIFIRST GUARAN20190219A246.03191.52184.23185.017.296.51
FGDFirst Trust20190219ETF13.536.015.244.250.771.76
FGENFibroGen, In20190219A18.129.293.024.736.274.55
FGMFirst Trust20190219ETF85.9432.1532.1532.150.000.00
FHBFirst Hawaii20190219A4.4113.544.084.039.459.50
FHKFirst Trust20190219ETF74.5285.2085.2085.200.000.00
FHLCFidelity MSC20190219ETF4.065.682.162.143.513.54
FHNFirst Horizo20190219A6.994.971.731.893.233.07
FIFRANKS INTER20190219A15.8012.056.346.515.715.54
FIBKFirst Inters20190219A17.0512.667.109.185.573.49
FIBRiShares Edge20190219ETF27.2819.1019.1019.100.000.00
FICOFair Isaac C20190219A11.706.254.024.342.231.91
FIDFirst Trust20190219ETF122.57107.3387.6493.7719.6913.56
FIDIFidelity Int20190219ETF58.3644.0434.2734.279.779.77
FIDUFidelity MSC20190219ETF4.413.223.163.170.070.05
FIEEFI Enhanced20190219ETN105.0978.3377.8677.120.471.22
FIHDUBS AG FI En20190219ETN73.4234.4033.2335.661.17-1.26
FILLiShares MSCI20190219ETF57.6827.1527.1527.150.000.00
FINXGlobal X Fun20190219ETF18.1220.1113.1619.276.950.84
FISFidelity Nat20190219A2.601.850.370.741.481.11
FISIFinancial In20190219A87.2540.2029.9036.2510.303.95
FISVFiserv Inc20190219A1.885.000.260.294.744.71
FITFitbit, Inc.20190219A15.5411.196.356.254.854.94
FITBFifth Third20190219A3.675.881.291.514.534.38
FIVAFidelity Int20190219ETF62.2614.4914.4914.490.000.00
FIVEFive Below,20190219A9.077.972.865.455.122.52
FIVNFIVE9, INC.20190219A11.956.294.014.342.281.95
FIWFirst Trust20190219ETF17.2711.3812.2912.37-0.92-1.00
FIXComfort Syst20190219A13.244.351.131.353.223.01
FIXDFirst Trust20190219ETF9.523.463.343.380.120.08
FIYYBarclays ETN20190219ETN51.9247.2543.13-43.044.1290.29
FIZZNational Bev20190219A18.5717.205.056.0612.1511.14
FJPFirst Trust20190219ETF40.2016.1214.2714.231.851.89
FKOFirst Trust20190219ETF152.71
FKUFirst Trust20190219ETF90.2280.2953.1253.1227.1727.17
FLFoot Locker,20190219A3.872.640.560.952.081.69
FLAGFLAG-Forensi20190219ETF72.5118.56-37.3716.6055.931.97
FLAXFranklin FTS20190219ETF35.3930.9630.6730.530.280.43
FLBLFranklin Lib20190219ETF31.9122.3622.3622.360.000.00
FLBRFranklin FTS20190219ETF35.457.637.317.630.330.00
FLCAFranklin FTS20190219ETF66.64
FLCHFranklin FTS20190219ETF49.1333.9322.3527.0611.586.87
FLCOFranklin Lib20190219ETF28.1626.1726.1726.170.000.00
FLDMFluidigm Cor20190219A15.8610.613.152.887.467.73
FLDRFidelity Low20190219ETF6.404.434.434.430.000.00
FLEEFranklin FTS20190219ETF11.7542.4736.4539.696.012.78
FLEHFranklin FTS20190219ETF21.1927.0636.0736.07-9.01-9.01
FLEUBarclays ETN20190219ETN68.8913.7844.8810.11-31.103.67
FLEXFlex Ltd. Or20190219A9.817.661.571.496.096.16
FLFRFranklin FTS20190219ETF12.85
FLGBFranklin FTS20190219ETF16.39
FLGECredit Suiss20190219ETN34.5131.1331.8931.00-0.760.13
FLGRFranklin FTS20190219ETF6.6820.8248.3348.33-27.51-27.51
FLGTFulgent Gene20190219A235.23259.53182.53182.5377.0077.00
FLHKFranklin FTS20190219ETF26.9218.9118.9118.910.000.00
FLHYFranklin Lib20190219ETF29.1320.2620.2620.260.000.00
FLIAFranklin Lib20190219ETF37.6024.4924.4924.490.000.00
FLICFirst of Lon20190219A20.7411.174.444.666.736.54
FLINFranklin FTS20190219ETF37.1941.33-7.30-4.0548.6345.38
FLIRFlir Systems20190219A5.024.770.942.503.832.26
FLIYFranklin FTS20190219ETF6.462.032.032.030.000.00
FLJHFranklin FTS20190219ETF49.5334.8730.5134.874.360.00
FLJPFranklin FTS20190219ETF16.8520.6520.6120.610.030.03
FLKRFranklin FTS20190219ETF123.83100.77110.44100.77-9.670.00
FLLFull House R20190219A106.8877.0060.2559.8116.7617.20
FLLAFranklin FTS20190219ETF137.65173.47173.47173.470.000.00
FLLVFranklin Lib20190219ETF28.98272.70248.03248.0324.6624.66
FLMFirst Trust20190219ETF35.9330.0019.1619.1610.8410.84
FLMBFranklin Lib20190219ETF40.3640.3140.3140.310.000.00
FLMIFranklin Lib20190219ETF48.70
FLMNFalcon Miner20190219A49.5039.4516.0215.6823.4323.77
FLMXFranklin FTS20190219ETF42.8140.7967.9167.91-27.12-27.12
FLNFirst Trust20190219ETF53.7834.6434.4934.500.150.14
FLNTFluent, Inc.20190219A47.3679.7910.7212.9169.0866.88
FLOFlowers Food20190219A5.309.03-1.47-1.0810.5010.12
FLOTiShares Floa20190219ETF1.991.681.621.570.060.11
FLOWSPX FLOW, In20190219A20.3212.565.606.036.966.53
FLQDFranklin Lib20190219ETF9.1427.6947.8944.52-20.20-16.83
FLQEFranklin Lib20190219ETF26.7563.5763.5663.560.010.01
FLQGFranklin Lib20190219ETF52.51
FLQHFranklin Lib20190219ETF16.8424.4724.4724.470.000.00
FLQLFranklin Lib20190219ETF9.137.215.034.932.182.28
FLQMFranklin Lib20190219ETF27.7447.0047.0047.000.000.00
FLQSFranklin Lib20190219ETF26.9621.2721.2721.270.000.00
FLRFluor Corpor20190219A4.952.821.372.271.450.55
FLRNSPDR Bloombe20190219ETF3.432.112.002.040.110.07
FLRTPacific Glob20190219ETF2.81
FLRUFranklin FTS20190219ETF69.1415.1013.8613.811.241.29
FLSFlowserve Co20190219A5.383.572.391.831.181.75
FLSAFranklin FTS20190219ETF89.4151.9251.9251.920.000.00
FLSWFranklin FTS20190219ETF131.29145.38145.38145.380.000.00
FLTFleetCor Tec20190219A5.922.340.721.311.621.03
FLTBFidelity Lim20190219ETF18.558.898.318.940.59-0.05
FLTRVanEck Vecto20190219ETF4.142.221.551.550.670.67
FLTWFranklin FTS20190219ETF136.40102.27102.27102.270.000.00
FLWS1-800-FLOWER20190219A19.7713.574.494.219.079.35
FLXNFlexion Ther20190219A28.4325.2412.3913.1412.8612.11
FLXSFlexsteel In20190219A64.9230.5717.9619.6612.6110.91
FLZAFranklin FTS20190219ETF30.89
FMiShares MSCI20190219ETF15.8817.6515.4617.432.200.22
FMAOFarmers & Me20190219A175.4283.6774.4981.029.182.65
FMATFidelity MSC20190219ETF6.8118.022.001.8716.0216.15
FMBFirst Trust20190219ETF9.744.944.514.740.430.20
FMBHFirst Mid Ba20190219A133.3648.8530.8532.3618.0016.49
FMBIFirst Midwes20190219A10.114.560.450.584.103.97
FMCFMC Corporat20190219A5.582.920.620.822.292.10
FMCIForum Merger20190219A50.52
FMFFirst Trust20190219ETF51.9418.4918.4918.490.000.00
FMHIFirst Trust20190219ETF38.0630.2530.0930.200.160.04
FMKFirst Trust20190219ETF32.9818.6718.6718.670.000.00
FMNBFarmers Nati20190219A78.9141.6734.7635.396.916.28
FNFabrinet20190219A13.676.873.804.263.072.61
FNBF.N.B. Corp20190219A8.196.792.882.563.914.23
FNCBFNCB Bancorp20190219A59.3126.9726.4126.390.560.57
FNCLFidelity MSC20190219ETF3.324.462.332.442.132.02
FNDFloor & Deco20190219A9.534.110.000.494.103.62
FNDASchwab Funda20190219ETF6.012.780.630.772.152.01
FNDBSchwab Funda20190219ETF9.848.012.523.885.494.13
FNDCSchwab Funda20190219ETF10.937.975.787.782.190.19
FNDESchwab Funda20190219ETF5.345.453.402.352.053.10
FNDFSchwab Funda20190219ETF4.055.225.935.94-0.71-0.72
FNDXSchwab Funda20190219ETF4.394.992.343.732.651.26
FNFFidelity Nat20190219A3.882.882.121.860.761.01
FNGDMicroSectors20190219ETN23.3312.869.5311.933.330.93
FNGUMicroSectors20190219ETN17.3512.338.958.063.384.26
FNHCFedNat Holdi20190219A47.8127.8116.5918.8011.229.01
FNIFirst Trust20190219ETF12.4712.6613.6310.25-0.972.41
FNJNFinjan Holdi20190219A69.39184.258.948.14175.31176.11
FNKFirst Trust20190219ETF41.4031.8631.8631.860.000.00
FNKOFunko, Inc.20190219A18.2111.573.254.388.327.19
FNLCFirst Bancor20190219A104.3685.0059.3159.3125.6925.69
FNVFranco-Nevad20190219A4.933.140.180.322.962.82
FNWBFirst Northw20190219A52.8721.1918.0118.153.183.03
FNXFirst Trust20190219ETF7.825.174.424.330.750.83
FNYFirst Trust20190219ETF37.0823.7019.2919.454.414.25
FOCSFocus Financ20190219A69.9236.6616.9516.0419.7220.62
FOEFerro Corpor20190219A13.1911.230.972.6110.268.62
FOLDAmicus Thera20190219A9.4212.74-0.29-0.0113.0412.78
FONRFonar Corpor20190219A88.61140.167.226.04132.93134.12
FORForestar Gro20190219A45.1614.695.025.299.679.41
FORDForward Indu20190219A191.7495.2685.4688.889.806.38
FORKFuling Globa20190219A415.64284.53284.53284.530.000.00
FORMFormFactor I20190219A14.3125.6212.2411.5413.3814.08
FORRForrester Re20190219A59.8546.8923.4524.2023.4422.69
FOSLFossil Group20190219A11.308.881.882.127.016.79
FOXFox Corporat20190219A2.012.450.870.321.582.13
FOXAFox Corporat20190219A2.002.121.091.311.040.82
FOXFFox Factory20190219A20.3025.992.923.8923.0722.11
FPAFirst Trust20190219ETF143.6950.1549.0249.611.130.54
FPACFar Point Ac20190219A29.9185.4583.6283.621.841.84
FPAYFlexShopper,20190219A75.7281.5571.3569.9510.2011.60
FPEFirst Trust20190219ETF5.396.045.406.270.64-0.20
FPEIFirst Trust20190219ETF36.3829.7429.7229.720.010.01
FPHFive Point H20190219A41.0418.1211.8611.556.266.58
FPIFarmland Par20190219A41.8326.5514.1110.7012.4415.85
FPRXFive Prime T20190219A27.6618.5713.4014.485.174.09
FPXFirst Trust20190219ETF4.363.973.533.740.440.23
FPXEFirst Trust20190219ETF16.33
FPXIFirst Trust20190219ETF76.1962.2661.1661.501.100.76
FQALFidelity Qua20190219ETF13.1210.447.458.502.991.94
FRFirst Indust20190219A6.4911.052.732.958.328.10
FRAKVanEck Vecto20190219ETF46.1637.7531.4732.096.285.66
FRANFrancesca''s20190219A128.87124.33138.74145.55-14.41-21.22
FRBAFirst Bank20190219A55.0843.2442.8642.900.370.34
FRBKRepublic Fir20190219A39.4130.9126.2326.684.684.23
FRCFirst Republ20190219A4.882.441.071.291.371.16
FRDFriedman Ind20190219A66.0550.3719.2922.9731.0827.40
FRELFidelity MSC20190219ETF5.4117.1014.9714.352.132.74
FRGIFiesta Resta20190219A24.7913.447.709.375.744.07
FRIFirst Trust20190219ETF5.927.233.544.183.693.05
FRLGLarge Cap Gr20190219ETN57.4249.5249.1949.190.330.33
FRMEFirst Mercha20190219A16.1723.183.834.1919.3518.99
FROFrontline Lt20190219A17.2417.218.998.778.228.44
FRPHFRP Holdings20190219A216.0787.0856.6167.8430.4719.24
FRPTFreshpet, In20190219A29.2836.255.106.3531.1429.89
FRTFederal Real20190219A5.662.321.151.241.181.08
FRTAForterra, In20190219A75.54116.5719.1721.0697.4095.51
FSBFranklin Fin20190219A27.3413.304.145.119.168.19
FSBCFSB Bancorp,20190219A23.0220.6717.5217.523.153.15
FSBWFS Bancorp,20190219A41.6922.9520.0021.152.961.80
FSCTForeScout Te20190219A15.5940.3835.5542.594.83-2.21
FSFGFirst Saving20190219A193.75156.13156.13156.130.000.00
FSIFlexible Sol20190219A509.96268.07268.07268.070.000.00
FSKFS KKR Capit20190219A15.5112.329.499.742.792.52
FSLRFirst Solar,20190219A5.743.650.991.642.652.01
FSMFORTUNA Silv20190219A24.2126.449.3212.9017.1213.54
FSMBFirst Trust20190219ETF20.48
FSPFranklin Str20190219A19.4525.0520.6121.084.434.15
FSSFederal Sign20190219A12.956.532.783.153.753.38
FSTAFidelity MSC20190219ETF3.995.205.415.93-0.21-0.73
FSTRFoster (Lb)20190219A87.4543.5237.5840.885.942.64
FSVFirstService20190219A20.2714.4315.2913.75-0.860.68
FSZFirst Trust20190219ETF31.2537.8737.8637.870.010.00
FTAFirst Trust20190219ETF3.132.822.062.150.750.67
FTACFinTech Acqu20190219A20.660.08-0.04-0.040.120.12
FTAGFirst Trust20190219ETF69.8958.7558.7558.750.000.00
FTAIFortress Tra20190219A19.9323.5910.9219.2512.674.36
FTCFirst Trust20190219ETF4.372.192.022.080.170.11
FTCHFarfetch Lim20190219A31.9625.2916.3817.618.907.70
FTCSFirst Trust20190219ETF2.864.353.854.010.500.34
FTDRfrontdoor, i20190219A31.6534.375.557.1528.8227.22
FTECFidelity MSC20190219ETF2.537.652.812.664.854.99
FTEKFuel Tech, I20190219A189.42191.3176.6766.10114.64125.21
FTFTFuture FinTe20190219A382.95311.97268.90279.6343.0732.33
FTGCFirst Trust20190219ETF21.0616.4416.7115.81-0.270.63
FTHIFirst Trust20190219ETF17.6410.895.715.715.195.19
FTITechnipFMC p20190219A4.229.526.707.122.822.41
FTKFlotek Indus20190219A32.5227.5911.5510.2116.0317.37
FTLBFirst Trust20190219ETF21.7115.9117.8417.84-1.94-1.94
FTLSFirst Trust20190219ETF9.385.405.355.390.050.01
FTNTFortinet, In20190219A3.364.32-0.060.414.383.92
FTRFrontier Com20190219A36.9930.286.959.0623.3221.20
FTRIFirst Trust20190219ETF83.6753.1247.4247.425.695.69
FTSFortis Inc.20190219A3.012.54-0.040.242.582.30
FTSDFranklin Lib20190219ETF11.276.166.166.160.000.00
FTSIFTS Internat20190219A44.3023.6912.0214.1811.689.52
FTSLFirst Trust20190219ETF2.631.620.871.010.760.62
FTSMFirst Trust20190219ETF1.671.411.361.250.050.15
FTVFortive Corp20190219A6.453.092.352.090.700.95
FTXDFirst Trust20190219ETF36.2245.6345.1645.160.470.47
FTXGFirst Trust20190219ETF50.0062.8662.8662.860.000.00
FTXHFirst Trust20190219ETF74.30138.72138.72138.720.000.00
FTXLFirst Trust20190219ETF41.6924.4214.2814.2810.1510.15
FTXNFirst Trust20190219ETF59.1234.7427.9834.426.750.32
FTXOFirst Trust20190219ETF4.904.922.582.632.342.29
FTXRFirst Trust20190219ETF13.7322.0629.0029.00-6.93-6.93
FUDE-TRACS UBS20190219ETN153.0571.0371.0371.030.000.00
FULH.B. Fuller20190219A9.864.971.341.743.633.23
FULTFulton Finan20190219A7.345.581.211.834.373.75
FUMBFirst Trust20190219ETF34.8434.8634.8634.860.000.00
FUNCedar Fair,20190219A15.457.663.806.983.860.68
FUNCFirst United20190219A166.1380.4438.4039.1042.0441.34
FUNDSprott Focus20190219A15.0213.5910.6010.602.992.99
FUSBFirst US Ban20190219A211.30113.10107.68108.425.424.68
FUTProShares Ma20190219ETF21.9437.8329.5537.838.280.00
FUTYFidelity MSC20190219ETF3.9031.5230.2130.141.321.39
FUVArcimoto, In20190219A125.9597.9650.3569.6447.6128.03
FVFirst Trust20190219ETF7.0210.019.329.380.690.64
FVALFidelity Val20190219ETF17.0923.082.4921.8520.591.22
FVCFirst Trust20190219ETF24.6111.6310.8611.080.770.56
FVCBFVCBankcorp,20190219A63.0422.8619.1220.593.742.27
FVDFirst Trust20190219ETF3.403.652.152.221.501.44
FVEFive Star Se20190219A217.55342.73104.40104.40238.33238.33
FVLFirst TrustV20190219ETF25.708.108.108.100.000.00
FWDBAdvisorShare20190219ETF64.7650.5250.5250.520.000.00
FWONALiberty Medi20190219A22.2412.273.234.359.047.91
FWONKLiberty Medi20190219A11.054.1111.0910.08-6.98-5.97
FWRDForward Air20190219A17.726.452.893.903.562.55
FXDFirst Trust20190219ETF5.543.803.423.480.380.32
FXGFirst Trust20190219ETF4.363.354.584.54-1.22-1.19
FXHFirst Trust20190219ETF5.145.854.224.021.641.83
FXIiShares Chin20190219ETF2.322.701.601.651.101.06
FXLFirst Trust20190219ETF3.463.492.512.650.980.85
FXNFirst Trust20190219ETF8.067.674.394.673.283.00
FXOFirst Trust20190219ETF4.235.410.911.244.504.17
FXPProShares Ul20190219ETF4.163.44-0.150.213.603.23
FXRFirst Trust20190219ETF4.592.591.001.541.591.05
FXUFirst Trust20190219ETF4.784.533.422.981.111.55
FXZFirst Trust20190219ETF6.847.783.14-0.594.648.37
FYCFirst Trust20190219ETF11.637.277.287.37-0.01-0.10
FYLDCambria Fore20190219ETF18.3428.5225.4025.463.123.06
FYTFirst Trust20190219ETF25.6413.8612.8412.641.021.22
FYXFirst Trust20190219ETF8.027.105.515.971.591.13
GGENPACT LIMI20190219A4.832.840.640.862.191.97
GAACambria Glob20190219ETF31.5448.0038.7038.709.319.31
GABCGerman Ameri20190219A33.8518.377.987.0610.3911.31
GAIAGaia, Inc. C20190219A43.7248.3047.5747.360.730.93
GAINGladstone In20190219A13.7416.2512.8314.003.422.25
GALSPDR SSgA Gl20190219ETF40.3020.0015.7716.004.234.00
GALTGalectin The20190219A40.4356.928.985.9947.9450.93
GAMRETFMG Video20190219ETF20.5922.4226.3933.40-3.97-10.99
GARSGarrison Cap20190219A68.0170.1836.2336.2833.9533.90
GASSStealthGas,20190219A95.7719.84-61.26-60.7981.1080.62
GATXGATX Corpora20190219A16.355.192.112.723.082.47
GAZiPath Series20190219ETN102.1028.0228.0228.020.000.00
GBCIGlacier Banc20190219A12.2713.41-1.27-0.9414.6814.35
GBDCGolub Capita20190219A15.2613.5314.6615.16-1.09-1.61
GBFiShares Gove20190219ETF18.1424.6924.6924.690.000.00
GBILGoldman Sach20190219ETF1.240.960.960.960.000.00
GBLGAMCO Invest20190219A100.8135.174.5912.8830.5822.29
GBLIGlobal Indem20190219A372.79116.4096.4698.9519.9417.44
GBRNew Concept20190219A167.91104.7456.5766.4048.1738.34
GBTGlobal Blood20190219A23.6212.976.906.636.076.35
GBXThe Greenbri20190219A17.367.882.202.615.685.27
GCAPGain Capital20190219A27.7516.623.965.1312.6611.49
GCBCGreene Count20190219A498.02367.14363.05363.054.104.10
GCEClaymore/Rob20190219ETN1652.80
GCIGannett Co.,20190219A9.527.802.911.214.896.60
GCOGenesco Inc.20190219A15.775.460.851.394.614.07
GCOWPacer Global20190219ETF54.4526.3025.7325.730.570.57
GCPGCP Applied20190219A11.205.341.632.423.712.92
GDGeneral Dyna20190219A4.302.581.951.830.640.75
GDDYGoDaddy Inc20190219A5.102.88-0.311.213.191.67
GDENGolden Enter20190219A34.5523.2319.8820.133.363.10
GDMAGadsden Dyna20190219ETF18.6811.7111.7111.710.000.00
GDOTGreen Dot Co20190219A10.793.422.752.540.670.88
GDPGoodrich Pet20190219A213.57146.9059.2862.0487.6284.86
GDVDPrincipal Ac20190219ETF29.9119.2626.5426.54-7.28-7.28
GDXVanEck Vecto20190219ETF4.333.951.461.842.492.11
GDXJVanEck Vecto20190219ETF2.932.580.791.041.781.54
GEGeneral Elec20190219A9.988.684.245.114.443.57
GECGreat Elm Ca20190219A167.08190.91113.92114.2176.9976.70
GECCGreat Elm Ca20190219A65.1746.9441.0842.895.864.05
GEFGreif, Inc.20190219A22.528.153.951.344.206.82
GEFBGreif, Inc.20190219A91.4237.5639.7039.70-2.15-2.15
GELGenesis Ener20190219A12.216.022.403.003.633.02
GEMGoldman Sach20190219ETF13.437.496.206.991.290.51
GENGenesis Heal20190219A85.0058.9537.1136.7421.8422.21
GENCGencor Indus20190219A150.00170.91152.53153.2718.3817.65
GENYPrincipal Mi20190219ETF45.5267.3167.3167.310.000.00
GEOThe GEO Grou20190219A9.536.75-0.310.277.066.48
GEOSGeospace Tec20190219A60.4231.5110.099.8021.4221.71
GERNGeron Corp20190219A67.9361.2830.8332.7630.4528.49
GESGuess?, Inc.20190219A12.256.893.994.322.902.57
GEVOGevo, Inc.20190219A105.2169.4756.6055.9012.8713.58
GFEDGuaranty Fed20190219A158.72234.87223.59235.0911.28-0.23
GFFGriffon Corp20190219A15.2510.395.495.714.904.68
GFNGeneral Fina20190219A105.9741.9426.8729.2515.0612.69
GGGGraco Inc20190219A6.883.602.162.131.441.47
GHGuardant Hea20190219A44.5059.9729.2432.0130.7327.96
GHCGRAHAM HOLDI20190219A35.8216.8512.5712.874.133.59
GHLGreenhill &20190219A16.848.853.924.164.934.70
GHMGraham Corpo20190219A204.6159.6743.0744.3816.6015.29
GHYBGoldman Sach20190219ETF16.7517.5817.5817.580.010.00
GHYGiShares US &20190219ETF19.2215.9314.1115.931.820.00
GIBCGI Inc.20190219A5.6711.663.023.448.648.22
GIFIGulf Island20190219A48.2534.1422.0629.1312.085.01
GIGBGoldman Sach20190219ETF15.2310.1110.1410.11-0.030.00
GIGMGigaMedia Lt20190219A76.5484.5421.8420.6262.7063.92
GIISPDR S&P Glo20190219ETF13.528.777.588.431.190.34
GIIIG-Iii Appare20190219A12.6817.17-1.61-1.4518.7818.62
GILGildan Activ20190219A3.803.271.231.392.031.87
GILDGilead Scien20190219A1.622.571.860.820.711.75
GILTGilat Satell20190219A59.3056.6738.5338.5318.1318.13
GISGeneral Mill20190219A2.372.091.222.540.87-0.45
GKOSGlaukos Corp20190219A23.349.075.345.153.733.92
GLADGladstone Ca20190219A25.28170.44213.89159.97-43.4410.47
GLBSGlobus Marit20190219A221.45174.92179.14179.14-4.23-4.23
GLBYWisdomTree Y20190219ETF50.35
GLBZGlen Burnie20190219A262.79227.35227.35227.350.000.00
GLDDGreat Lakes20190219A26.5546.128.9211.0737.2035.05
GLDICredit Suiss20190219ETF29.3447.2322.3730.1524.8617.08
GLGTD Holdings,20190219A211.37227.48182.49183.8044.9843.68
GLIBAGCI Liberty,20190219A14.5513.694.745.778.957.92
GLMDGalmed Pharm20190219A71.2353.5430.5035.7123.0317.83
GLNGGolar LNG Lt20190219A14.549.954.664.955.295.00
GLOBGLOBANT S.A.20190219A18.539.112.324.286.794.83
GLOGGASLOG LTD20190219A9.957.042.142.524.904.52
GLOPGASLOG PARTN20190219A19.4814.209.579.834.634.37
GLPGlobal Partn20190219A40.2519.906.9911.0312.918.87
GLPIGaming and L20190219A3.813.520.681.382.842.14
GLREGreenlight C20190219A26.2925.700.292.8925.4122.82
GLTGlatfelter20190219A20.409.301.031.988.277.33
GLUUGlu Mobile I20190219A10.8810.375.976.124.384.23
GLWCorning Inco20190219A2.962.991.383.061.61-0.07
GLYCGlycoMimetic20190219A31.7837.5316.9226.6920.6110.84
GMGeneral Moto20190219A2.563.141.451.661.691.48
GMDAGamida Cell20190219A559.55589.48169.49182.65419.99406.83
GMEGameStop Cor20190219A9.026.922.273.154.653.77
GMEDGLOBUS MEDIC20190219A11.196.162.231.833.944.33
GMFSPDR S&P Eme20190219ETF27.2214.7514.4814.170.270.58
GMLPGolar LNG Pa20190219A21.3314.6511.5210.033.134.62
GMOGeneral Moly20190219A151.24106.1232.0788.3774.0517.75
GMOMCambria Glob20190219ETF38.3030.8730.8730.870.000.00
GMREGlobal Medic20190219A20.7312.969.188.363.784.60
GMSGMS Inc.20190219A14.127.062.543.234.523.83
GNAFMicroSectors20190219ETN27.6610.5310.4210.420.110.11
GNCGNC Holdings20190219A33.8328.8816.5917.3312.2811.54
GNCAGenocea Bios20190219A246.34162.50131.05130.6631.4531.83
GNEGENIE ENERGY20190219A41.8323.494.844.7218.6418.77
GNKGENCO SHIPPI20190219A28.2717.266.557.9810.719.28
GNLGlobal Net L20190219A7.098.163.914.554.263.62
GNMAiShares GNMA20190219ETF10.5018.4516.6515.411.803.04
GNMKGenMark Diag20190219A46.4827.9012.9414.2714.9713.63
GNPXGenprex, Inc20190219A798.80855.53855.53855.530.000.00
GNRSPDR S&P Glo20190219ETF11.979.588.098.831.490.75
GNRCGENERAC HOLD20190219A10.995.581.181.544.394.04
GNTXGentex Corp20190219A5.073.790.830.992.972.79
GNTYGuaranty Ban20190219A193.0197.7291.2491.376.486.35
GNUSGenius Brand20190219A107.74391.5226.8623.83364.66367.69
GNWGenworth Fin20190219A22.4316.519.7110.866.805.65
GOATVanEck Vecto20190219ETF77.8923.9420.1121.533.832.41
GOAUUS Global GO20190219ETF41.2831.6230.9730.970.650.65
GOEXGlobal X Gol20190219ETF121.72109.61107.37107.372.242.24
GOGLGolden Ocean20190219A33.5132.6516.4315.9416.2216.71
GOGOGogo Inc.20190219A25.9419.963.134.7816.8715.21
GOLDBarrick Gold20190219A7.446.772.433.264.343.51
GOLFAcushnet Hol20190219A15.766.913.343.673.573.24
GOODGladstone Co20190219A14.9512.171.502.7410.679.44
GOOGAlphabet Inc20190219A4.142.431.792.010.640.42
GOOGLAlphabet Inc20190219A4.372.631.902.050.720.57
GOOSCanada Goose20190219A7.054.171.471.932.692.23
GOROGold Resourc20190219A21.8618.3212.9613.045.365.40
GOSSGossamer Bio20190219A80.9840.9319.1023.9121.8317.02
GOVTiShares U.S.20190219ETF4.022.802.802.780.000.02
GPAQGordon Point20190219A27.869.8419.6819.68-9.84-9.84
GPCGenuine Part20190219A8.483.280.280.633.002.64
GPIGroup 1 Auto20190219A32.7716.668.3310.778.335.88
GPKGraphic Pack20190219A8.155.942.693.293.252.65
GPLGreat Panthe20190219A60.5772.1462.3361.449.8110.70
GPMTGranite Poin20190219A5.494.351.782.032.572.32
GPNGlobal Payme20190219A5.383.402.732.070.671.33
GPORGulfport Ene20190219A12.7913.064.493.138.579.93
GPREGreen Plains20190219A13.1518.453.213.5315.2314.92
GPRKGEOPARK LIMI20190219A23.4813.771.652.1012.1211.67
GPROGoPro, Inc.20190219A16.6820.390.303.0620.0917.35
GPSThe Gap, Inc20190219A4.134.190.661.833.532.36
GPXGP Strategie20190219A63.3731.9517.3819.2514.5712.69
GQREFlexShares G20190219ETF9.826.526.226.210.300.31
GRAW.R. Grace &20190219A7.723.291.371.511.911.78
GRAFGraf Industr20190219A22.5214.9014.0414.080.860.82
GRBKGreen Brick20190219A77.1843.0120.5620.3122.4522.70
GRCThe Gorman-R20190219A63.2636.1717.2819.3218.9016.85
GREKGlobal X MSC20190219ETF14.1011.377.718.393.662.97
GRESIQ ARB Globa20190219ETF21.2411.2213.7714.29-2.55-3.06
GRIDFirst Trust20190219ETF49.0341.4358.9641.43-17.530.00
GRIFGriffin Indu20190219A405.87143.10136.84136.846.266.26
GRINGrindrod Shi20190219A340.30186.82127.45123.8059.3763.02
GRMNGarmin Ltd20190219A4.054.522.061.672.462.85
GRNBVanEck Vecto20190219ETF28.4520.6820.2720.270.400.40
GRNQGreenpro Cap20190219A1221.44
GROWUS Global In20190219A198.54177.63132.95145.0844.6832.55
GRPNGroupon, Inc20190219A28.3925.525.485.9220.0419.57
GRTSGritstone On20190219A123.8385.0457.1069.1427.9415.90
GRUAB Svensk Ek20190219ETN106.1570.92-88.68-71.44159.60142.36
GRUBGRUBHUB INC.20190219A7.296.343.143.733.192.58
GSGoldman Sach20190219A2.621.840.440.611.401.22
GSATGlobalstar,20190219A67.1066.9461.2157.745.739.20
GSBGlobalSCAPE,20190219A109.31116.08-33.39-35.06149.47151.14
GSBCGreat Southe20190219A71.4029.8826.1226.193.763.69
GSCGS Connect S20190219ETN331.13
GSEUGoldman Sach20190219ETF21.7242.8942.8942.890.000.00
GSEWGoldman Sach20190219ETF10.784.565.224.92-0.66-0.36
GSHDGoosehead In20190219A104.9245.4727.7031.2117.7714.26
GSIEGoldman Sach20190219ETF13.028.488.468.450.020.03
GSITGSI Technolo20190219A67.69126.34156.89155.12-30.55-28.77
GSJYGoldman Sach20190219ETF50.3527.1626.0627.161.100.00
GSKYGreenSky, In20190219A11.1012.423.996.978.435.45
GSLGlobal Ship20190219A189.21250.3282.1184.56168.21165.76
GSLCGoldman Sach20190219ETF3.335.153.743.751.411.39
GSMFerroglobe P20190219A45.7643.077.379.6035.6933.46
GSPBarclays Ban20190219ETN20.7710.439.809.930.630.49
GSSGolden Star20190219A40.9028.4511.009.6317.4518.82
GSSCGS ActiveBet20190219ETF13.2022.6019.3719.953.232.64
GSUMGridsum Hold20190219A70.42127.4735.6846.8291.7980.64
GSVGold Standar20190219A93.9485.2754.5556.3830.7328.89
GSYInvesco Ultr20190219ETF1.991.611.611.610.000.00
GTGoodyear Tir20190219A5.535.701.071.084.624.62
GTEGran Tierra20190219A41.6240.1624.4426.4715.7113.69
GTESGates Indust20190219A18.584.722.912.471.812.25
GTHXG1 Therapeut20190219A39.0627.9011.2912.0916.6115.81
GTIMGood Times R20190219A447.38374.77330.93330.9343.8443.84
GTIPGoldman Sach20190219ETF3.792.902.902.900.000.00
GTLSChart Indust20190219A14.436.640.581.486.075.16
GTNGray Televis20190219A8.945.763.473.752.292.01
GTNAGray Televis20190219A504.00306.79-428.63-428.63735.42735.42
GTOInvesco Tota20190219ETF47.3722.1122.1122.110.000.00
GTSTriple-S Man20190219A38.6715.788.438.737.357.05
GTTGTT Communic20190219A28.8622.8015.3217.697.485.11
GTXGarrett Moti20190219A17.1014.023.544.5510.489.47
GTYGetty Realty20190219A20.285.032.132.842.902.19
GTYHGTY Technolo20190219A367.10784.26218.31354.53565.95429.72
GUDBSage ESG Int20190219ETF81.7318.0618.0618.060.000.00
GULFWisdomTree20190219ETF101.5975.6668.5068.507.177.17
GUNRFlexShares G20190219ETF3.462.821.041.701.781.12
GUREGulf Resourc20190219A313.34287.34276.30273.2211.0414.12
GURUGlobal X Gur20190219ETF22.2019.7418.6618.661.071.08
GUSHDirexion Dai20190219ETF10.0910.215.325.604.894.61
GVGoldfield Co20190219A60.1347.0138.2939.498.737.52
GVAGranite Cons20190219A16.018.403.793.824.614.58
GVALCambria Glob20190219ETF20.8315.9413.7915.962.15-0.02
GVIiShares Inte20190219ETF3.561.831.431.520.410.31
GVIPGoldman Sach20190219ETF18.727.519.9410.45-2.43-2.93
GVPGSE Systems,20190219A229.26502.26373.95473.07128.3129.18
GWBGreat Wester20190219A8.9210.560.310.6110.259.95
GWGHGWG Holdings20190219A1247.68534.25548.33548.33-14.08-14.08
GWREGUIDEWIRE SO20190219A10.463.241.182.062.071.18
GWRSGlobal Water20190219A62.0058.2647.3647.3410.9010.92
GWWW.W. Grainge20190219A9.814.161.271.662.892.50
GWXSPDR S&P Int20190219ETF8.425.143.894.321.250.83
GXCSPDR S&P Chi20190219ETF9.309.659.088.590.581.06
GXFGlobal X FTS20190219ETF262.4692.5259.8859.8832.6532.65
GXGGlobal X MSC20190219ETF83.3266.4666.3365.980.120.47
GYLDArrow Dow Jo20190219ETF105.63270.32270.32270.320.000.00
GYROGyrodyne, LL20190219A996.34180.60132.59132.5948.0048.00
HHyatt Hotels20190219A7.886.093.643.922.442.16
HAHawaiian Hol20190219A9.098.831.230.747.618.09
HACKETFMG Prime20190219ETF11.7313.693.503.7210.199.98
HAEHaemonetics20190219A10.643.510.701.252.812.26
HAFCHanmi Financ20190219A18.3326.923.864.1923.0722.74
HAINHain Celesti20190219A7.299.720.033.209.716.64
HALHalliburton20190219A3.183.210.551.302.661.91
HALLHallmark Fin20190219A119.7591.7362.2761.5329.4630.20
HALOHalozyme The20190219A15.6912.382.521.329.8611.06
HAPVanEck Vecto20190219ETF19.2518.5818.5818.580.000.00
HARPHarpoon Ther20190219A154.89161.2763.9569.2397.3292.04
HASHasbro, Inc.20190219A4.813.900.192.363.721.55
HASIHANNON ARMST20190219A8.818.232.946.255.301.99
HAWXiShares Curr20190219ETF12.3310.4011.0210.45-0.61-0.05
HAYNHaynes Inter20190219A69.9147.567.137.1840.4440.38
HBANHuntington B20190219A7.137.783.043.994.753.80
HBBHamilton Bea20190219A153.0390.6669.8975.2020.7815.47
HBCPHome Bancorp20190219A68.5441.4722.8623.2818.6118.19
HBIHanesbrands,20190219A5.614.381.871.992.502.39
HBIOHarvard Bios20190219A62.5036.6531.3230.995.335.65
HBMHudbay Miner20190219A16.0514.722.394.3912.3310.32
HBMDHoward Banco20190219A185.47133.5765.0669.6368.5163.94
HBNCHorizon Banc20190219A28.3118.806.226.2612.6012.57
HBPHuttig Build20190219A589.52409.94347.16351.9362.7758.00
HCAHCA Healthca20190219A4.263.131.171.651.971.49
HCAPHarvest Capi20190219A107.75122.08107.4599.4314.6422.65
HCCWarrior Met20190219A11.364.841.902.032.942.81
HCCHHL Acquisiti20190219A82.59
HCCIHeritage-Cry20190219A49.8123.813.633.5620.1820.25
HCFTHunt Compani20190219A44.5356.3145.3754.2310.942.08
HCHCHC2 Holdings20190219A47.9941.7218.7219.6823.0022.05
HCIHCI Group, I20190219A59.5824.0313.7417.4310.296.60
HCKTHackett Grou20190219A57.3419.9314.8815.415.054.52
HCSGHealthcare S20190219A10.9510.008.277.611.722.39
HDHome Depot,20190219A1.561.200.950.850.260.36
HDAWXtrackers MS20190219ETF45.8711.1311.1311.130.000.00
HDEFXtrackers MS20190219ETF21.5110.9211.3110.93-0.39-0.02
HDGProShares He20190219ETF46.2028.8728.8728.870.000.00
HDGEAdvisorShare20190219ETF20.4558.9729.0029.0029.9729.97
HDMVFirst Trust20190219ETF40.3613.0912.8912.960.200.14
HDSHD Supply Ho20190219A4.342.860.440.612.422.25
HDSNHudson Techn20190219A167.35136.1879.0979.3857.0856.80
HDViShares Core20190219ETF1.274.450.210.184.254.28
HEHawaiian Ele20190219A5.933.853.483.610.370.25
HEARTurtle Beach20190219A37.4125.7210.3215.3215.3910.40
HEBTHebron Techn20190219A368.10272.98272.98272.980.000.00
HECOStrategy Sha20190219ETF17.8012.4611.4411.251.021.21
HEDJWisdomTree E20190219ETF1.641.971.411.550.560.42
HEEMiShares Curr20190219ETF16.7712.0211.9811.620.040.40
HEESH&E Equipmen20190219A24.5162.3454.8655.277.477.33
HEFAiShares Curr20190219ETF3.553.112.692.820.420.29
HEIHEICO Corpor20190219A10.254.061.531.582.542.48
HEIAHEICO CORP C20190219A16.5113.5010.8511.132.662.37
HELEHelen Of Tro20190219A19.548.263.633.524.634.73
HEPHolly Energy20190219A42.4824.3114.6014.129.7110.18
HESHess Corpora20190219A3.544.451.171.413.293.05
HESMHess Midstre20190219A21.8712.003.786.488.225.53
HEWCiShares Curr20190219ETF29.559.9210.2111.09-0.29-1.17
HEWGiShares Curr20190219ETF4.253.14-0.490.603.632.54
HEWIiShares Curr20190219ETF22.03
HEWJiShares Curr20190219ETF3.303.482.542.540.940.96
HEWLiShares Curr20190219ETF10.893.163.163.160.000.00
HEWPiShares Curr20190219ETF47.579.724.924.924.814.81
HEWUiShares Curr20190219ETF22.4822.7825.6222.78-2.830.00
HEWWiShares Curr20190219ETF133.7638.8038.8038.800.000.00
HEWYiShares Curr20190219ETF90.8878.2874.9578.283.320.00
HEXOHEXO Corp.20190219A19.8839.7735.0832.724.707.06
HEZUiShares Curr20190219ETF3.523.402.812.980.590.42
HFBLHome Federal20190219A1351.62869.89869.89869.890.000.00
HFCHOLLYFRONTIE20190219A4.992.610.050.462.562.15
HFFGHF Foods Gro20190219A301.14
HFWAHeritage Fin20190219A20.8718.1819.9320.40-1.75-2.22
HFXIIQ 50 Percen20190219ETF24.3411.016.609.194.421.83
HFXJIQ 50 Percen20190219ETF50.5515.4815.4815.480.000.00
HGSHChina HGS Re20190219A398.80237.22237.22237.220.000.00
HGVHilton Grand20190219A11.984.932.402.522.532.41
HHCThe Howard H20190219A16.516.662.613.114.063.56
HHSHarte-Hanks,20190219A227.3691.7650.6069.4141.1622.35
HIHillenbrand,20190219A12.374.892.082.102.822.79
HIBBHibbett Spor20190219A15.2918.184.203.5213.9714.65
HIFSHingham Inst20190219A183.87128.31128.31128.310.000.00
HIGThe Hartford20190219A2.433.691.451.952.261.76
HIHOHighway Hold20190219A67.9741.8840.2740.271.611.61
HIIHuntington I20190219A9.624.131.891.992.242.14
HILHill Interna20190219A82.7934.3820.2719.4114.1214.97
HIPSGraniteShare20190219ETF47.39212.83118.97111.4293.86101.41
HIWHighwoods Pr20190219A4.313.420.030.543.402.89
HJLIHancock Jaff20190219A362.16665.65548.24576.88117.4188.77
HJPXiShares Curr20190219ETF32.5420.1323.6520.13-3.510.00
HLHecla Mining20190219A34.9628.9317.7719.6411.159.29
HLFHerbalife Nu20190219A6.103.801.622.102.191.69
HLIHoulihan Lok20190219A24.799.163.632.465.536.71
HLITHarmonic Inc20190219A25.0529.3822.0322.747.346.64
HLNEHamilton Lan20190219A25.3116.423.732.8212.7013.60
HLTHilton World20190219A2.721.700.770.860.930.84
HLXHelix Energy20190219A19.8521.601.6810.9519.9910.72
HMGHMG / Courtl20190219A506.38444.36418.58437.9125.786.45
HMHCHoughton Mif20190219A13.409.372.532.876.856.50
HMLPHOEGH LNG PA20190219A25.3121.359.5610.7311.7910.62
HMNHorace Mann20190219A19.056.332.583.103.743.23
HMNFHMN Financia20190219A417.38247.47245.51245.511.961.96
HMOPHartford Mun20190219ETF69.4124.7724.7724.770.000.00
HMSTHomeStreet,20190219A26.4133.046.615.9726.4427.07
HMSYHMS Holdings20190219A13.137.330.990.856.346.48
HMTVHemisphere M20190219A79.4633.0828.0428.485.044.61
HNDLStrategy Sha20190219ETF39.8941.9041.2241.220.680.68
HNGRHanger Inc.20190219A38.3616.0212.2613.913.762.11
HNIHNI Corporat20190219A20.067.293.243.544.053.75
HNNAHennessy Adv20190219A149.07205.37125.48185.5479.8919.83
HNRGHallador Ene20190219A147.64164.76158.06157.036.717.73
HOFTHooker Furni20190219A84.7444.8716.2818.4828.6026.40
HOGHarley-David20190219A4.372.78-0.080.632.862.15
HOLDAdvisorShare20190219ETF6.036.036.036.030.000.00
HOLIHollsys Auto20190219A32.9457.868.5513.5349.3144.33
HOLXHologic Inc20190219A3.458.074.695.673.382.40
HOMBHome BancSha20190219A7.3018.432.483.0315.9515.40
HOMEAt Home Grou20190219A13.016.082.752.973.333.12
HONHoneywell In20190219A1.631.420.160.291.261.12
HONEHarborOne Ba20190219A51.1125.97-6.2312.9732.2012.99
HOPEHope Bancorp20190219A7.3911.622.913.068.718.56
HOTHHoth Therape20190219A475.99509.95372.60438.91137.3571.04
HOVHovnanian En20190219A50.7532.4626.0527.206.415.26
HPHelmerich &20190219A6.443.021.771.631.261.40
HPEHewlett Pack20190219A6.344.871.691.833.173.01
HPPHudson Pacif20190219A6.007.922.286.285.641.64
HPQHP Inc.20190219A4.323.251.471.711.781.54
HPRHighPoint Re20190219A37.4729.2012.7714.4816.4314.71
HQYHealthEquity20190219A17.276.840.682.586.164.26
HRHealthcare R20190219A5.293.201.181.342.021.86
HRBH&R Block, I20190219A4.253.421.411.722.011.70
HRCHILL-ROM HOL20190219A6.273.902.642.731.261.18
HRIHerc Holding20190219A26.8414.018.018.436.005.58
HRLHormel Foods20190219A2.722.870.721.662.151.21
HROWHarrow Healt20190219A61.3558.2638.4433.8719.8324.40
HRTGHERITAGE INS20190219A19.6012.139.443.732.698.40
HRTXHeron Therap20190219A15.427.151.612.875.544.28
HRZNHorizon Tech20190219A29.8824.0122.4017.171.616.84
HSCHarsco Corpo20190219A14.177.123.884.493.242.63
HSCZiShares Curr20190219ETF12.5210.2610.2611.110.00-0.85
HSDTHelius Medic20190219A120.8891.5969.5668.3622.0323.24
HSICHenry Schein20190219A4.034.211.512.192.712.03
HSIIHeidrick & S20190219A26.66128.7610.0019.67118.77109.09
HSKAHeska Corp20190219A81.6824.0015.7116.078.287.93
HSONHudson Globa20190219A303.09176.06138.53139.7137.5336.36
HSPXGlobal X S&P20190219ETF73.9890.7332.2331.8958.5058.84
HSRTHartford Sho20190219ETF15.79
HSTHost Hotels20190219A5.424.122.012.452.111.66
HSTMHealthStream20190219A35.6716.948.8610.868.086.08
HSYThe Hershey20190219A3.602.080.330.471.751.61
HTHersha Hospi20190219A11.575.572.752.892.822.68
HTAHEALTHCARE T20190219A3.557.832.056.615.781.23
HTABHartford Sch20190219ETF111.22
HTBIHomeTrust Ba20190219A30.7917.192.673.7814.5213.41
HTBKHeritage Com20190219A14.9310.043.604.356.445.70
HTBXHeat Biologi20190219A87.0975.1565.0263.2310.1311.92
HTGCHercules Cap20190219A7.977.825.265.422.562.40
HTGMHTG Molecula20190219A79.6152.0226.4528.3725.5723.65
HTHHILLTOP HOLD20190219A11.926.443.513.742.932.70
HTLDHeartland Ex20190219A10.576.772.162.614.624.17
HTRBHartford Tot20190219ETF43.64
HTUSHull Tactica20190219ETF17.347.547.507.500.040.04
HTZHertz Global20190219A8.908.524.094.414.444.12
HUBBHubbell Inco20190219A11.694.152.062.022.092.12
HUBGHUB Group In20190219A20.487.253.564.924.343.51
HUBSHUBSPOT, INC20190219A13.148.642.973.275.675.36
HUDHudson Ltd.20190219A27.2717.9612.3112.535.655.44
HUMHumana Inc.20190219A5.863.191.341.631.851.56
HUNHuntsman Cor20190219A4.534.060.530.983.533.08
HURCHurco Cos In20190219A94.6743.0231.6132.4411.4110.58
HURNHuron Consul20190219A41.8015.826.188.069.647.77
HUSAHouston Amer20190219A71.10130.16111.10111.1219.0619.04
HUSEStrategy Sha20190219ETF20.4019.6017.5714.272.035.33
HUSVFirst Trust20190219ETF9.627.637.617.620.020.01
HVBCHV Bancorp,20190219A175.3381.5687.7287.72-6.16-6.16
HVTHaverty Furn20190219A26.7516.768.508.688.258.08
HVTAHaverty Furn20190219A145.15
HWBKHawthorn Ban20190219A327.97152.4993.93127.6058.5624.89
HWCHancock Whit20190219A11.417.732.853.354.874.38
HWCCHouston Wire20190219A88.2357.4843.5743.8413.9113.64
HWKNHawkins Inc20190219A89.5451.5834.3836.4917.2015.09
HXLHexcel Corpo20190219A7.412.831.471.971.360.85
HYHYSTER-YALE20190219A67.7227.2315.6621.3311.575.90
HYACHaymaker Acq20190219A53.9921.0621.6020.83-0.540.23
HYDVanEck Vecto20190219ETF2.573.783.603.690.190.10
HYDBiShares Edge20190219ETF4.723.733.733.730.000.00
HYDWXtrackers Lo20190219ETF11.2210.1410.1410.140.000.00
HYEMVanEck Vecto20190219ETF17.9010.827.417.333.413.49
HYGiShares iBox20190219ETF1.172.021.761.860.280.19
HYGHiShares Inte20190219ETF7.398.247.728.120.520.12
HYGVFlexShares H20190219ETF16.6212.3311.8911.890.450.45
HYHGProShares Hi20190219ETF33.5235.7731.8531.853.923.92
HYIHXtrackers Hi20190219ETF129.7969.2968.9268.920.370.37
HYLBXtrackers US20190219ETF2.122.611.64-0.270.982.89
HYLDHigh Yield E20190219ETF31.0221.2414.6820.816.550.43
HYLSFirst Trust20190219ETF6.595.665.965.31-0.300.35
HYLVIQ S&P High20190219ETF18.6216.5216.5216.520.000.00
HYMBSPDR Nuveen20190219ETF5.787.683.363.344.314.34
HYNDWisdomTree T20190219ETF63.3328.482.492.4925.9925.99
HYREHyreCar Inc.20190219A115.1880.1643.8440.2536.3339.91
HYSPIMCO 0-5 Ye20190219ETF2.145.551.504.114.061.45
HYUPXtrackers Hi20190219ETF15.7412.5712.5712.570.000.00
HYXEiShares iBox20190219ETF20.6612.9912.9912.990.000.00
HYXUiShares Glob20190219ETF15.414.543.193.191.361.36
HYZDWisdomTree T20190219ETF18.7610.9710.6810.760.290.22
HZNHorizon Glob20190219A99.3749.967.419.2742.5440.69
HZNPHorizon Ther20190219A6.148.142.442.945.705.21
HZOMarineMax, I20190219A18.779.163.924.985.234.17
IINTELSAT S.20190219A12.4118.3412.9114.155.454.21
IACIAC/InterAct20190219A11.275.111.432.503.682.62
IAGIAMGold Corp20190219A26.5621.8710.1011.2811.6910.52
IAGGiShares Core20190219ETF3.142.392.342.330.050.05
IAIiShares U.S.20190219ETF6.155.051.421.343.633.71
IAKiShares U.S.20190219ETF10.318.357.167.301.191.05
IARTIntegra Life20190219A11.9415.772.161.9813.6113.79
IATiShares U.S.20190219ETF3.653.44-0.040.043.483.42
IAUFiShares Gold20190219ETF7.1529.1541.5829.15-12.430.00
IBBiShares Nasd20190219ETF3.202.561.381.591.180.97
IBCEiShares iBon20190219ETF23.8650.588.818.8141.7741.77
IBCPIndependent20190219A17.7713.92-40.36-38.9354.2752.84
IBDInspire Corp20190219ETF88.8853.4553.0553.050.400.40
IBDDiShares iBon20190219ETF34.5543.9343.9343.930.000.00
IBDLiShares iBon20190219ETF8.8927.3026.9526.950.350.35
IBDMiShares iBon20190219ETF4.796.687.037.03-0.35-0.35
IBDNiShares iBon20190219ETF4.6643.900.990.9942.9142.91
IBDOiShares iBon20190219ETF7.0619.6410.5410.629.109.01
IBDPiShares iBon20190219ETF7.719.999.959.790.040.20
IBDQiShares iBon20190219ETF12.7019.8913.64-0.806.2520.69
IBDRiShares iBon20190219ETF10.9525.6013.8213.8211.7811.78
IBDSiShares iBon20190219ETF15.6557.8312.2957.2945.540.54
IBDTiShares iBon20190219ETF32.5918.2318.2318.230.000.00
IBIOiBio, Inc.20190219A155.48339.60260.69260.6978.9178.91
IBKCIBERIABANK C20190219A10.376.244.304.291.941.95
IBMInternationa20190219A1.271.040.680.690.360.35
IBMIiShares iBon20190219ETF10.709.528.988.970.550.56
IBMJiShares iBon20190219ETF7.153.764.234.23-0.46-0.46
IBMKiShares iBon20190219ETF16.378.178.178.170.000.00
IBMLiShares iBon20190219ETF15.425.836.186.18-0.35-0.35
IBMMiShares iBon20190219ETF16.799.688.338.681.351.00
IBMNiShares iBon20190219ETF10.518.198.128.120.060.06
IBNDSPDR Bloombe20190219ETF59.7524.0623.0023.001.061.06
IBOCInternationa20190219A15.6486.7213.8879.3672.847.52
IBPINSTALLED BU20190219A34.4215.248.0810.027.165.22
IBTXIndependent20190219A18.815.700.971.434.724.27
IBUYAmplify Onli20190219ETF10.455.432.853.982.581.46
ICADIcad Inc20190219A93.2854.5634.6331.0119.9323.55
ICBKCounty Banco20190219A136.3061.1246.7148.7214.4112.40
ICCCImmucell Cor20190219A352.37168.23168.23168.230.000.00
ICCHICC Holdings20190219A398.17283.70375.58375.58-91.88-91.88
ICDIndependence20190219A55.6434.6923.9422.5110.7612.18
ICEIntercontine20190219A2.581.960.470.711.491.25
ICFiShares Cohe20190219ETF3.131.660.760.840.900.82
ICFIICF Internat20190219A28.9716.245.177.9011.078.34
ICHRIchor Holdin20190219A15.6911.2711.1810.460.090.81
ICLIsrael Chemi20190219A20.8127.2416.7317.0910.5210.15
ICLNiShares Glob20190219ETF14.8752.4841.0740.8911.4111.59
ICLRIcon Plc20190219A18.517.862.783.335.084.52
ICOLiShares MSCI20190219ETF104.93296.45133.96133.96162.49162.49
ICONIconix Brand20190219A171.06205.47114.30127.0491.1778.43
ICOWPacer Develo20190219ETF22.2023.6126.4224.86-2.82-1.25
ICPTIntercept Ph20190219A28.1420.417.8812.8512.537.57
ICSHiShares Liqu20190219ETF2.001.691.731.73-0.04-0.04
ICUIICU Medical20190219A22.8310.614.134.946.395.57
ICVTiShares Conv20190219ETF7.426.231.882.264.353.97
IDAIDACORP, Inc20190219A13.745.371.411.773.973.60
IDCCInterDigital20190219A11.838.534.87-0.073.668.60
IDEViShares Core20190219ETF7.732.852.682.360.170.48
IDEXIdeanomics,20190219A97.8582.2723.3240.5859.0141.78
IDHDInvesco S&P20190219ETF425.53126.05126.05126.050.000.00
IDHQInvesco S&P20190219ETF57.8745.3645.3645.360.000.00
IDLBInvesco FTSE20190219ETF83.5020.7620.7620.760.000.00
IDLVInvesco S&P20190219ETF9.786.525.395.671.140.85
IDMOInvesco S&P20190219ETF34.12
IDNIntellicheck20190219A157.17123.4075.22111.4948.1811.90
IDOGALPS Interna20190219ETF32.5812.381.641.6410.7510.75
IDRAIdera Pharma20190219A78.3660.017.454.5352.5655.52
IDTIDT Corporat20190219A45.3328.2516.5918.0011.6610.24
IDUiShares U.S.20190219ETF3.8710.211.007.569.212.65
IDViShares Inte20190219ETF3.237.517.577.100.000.41
IDXVanEck Vecto20190219ETF37.7038.8433.7526.455.0812.38
IDXGInterpace Bi20190219A67.0298.2978.0778.3620.2219.93
IDXXIdexx Labora20190219A9.173.881.942.191.941.69
IEAInfrastructu20190219A93.0683.8251.1154.2932.7129.53
IECIEC Electron20190219A55.4843.0318.5223.0224.5120.01
IECSiShares Evol20190219ETF24.81694.57171.14694.57523.430.00
IEDIiShares Evol20190219ETF20.8625.8235.69-11.05-9.8736.87
IEFiShares 7-1020190219ETF0.960.860.730.770.130.08
IEFAiShares Core20190219ETF1.681.350.911.040.440.31
IEFNiShares Evol20190219ETF34.25213.32-94.24-94.24307.56307.56
IEHSiShares Evol20190219ETF23.2718.9519.0618.95-0.110.00
IEIiShares 3-720190219ETF0.830.630.360.340.270.29
IEIHiShares Evol20190219ETF37.0441.36-103.4641.36144.820.00
IEMEiShares Evol20190219ETF23.8315.7813.2015.042.580.74
IEMGiShares Core20190219ETF1.961.821.241.370.590.45
IEOiShares U.S.20190219ETF4.903.201.661.471.541.73
IEPIcahn Enterp20190219A42.8227.4317.7718.339.659.09
IESCIES Holdings20190219A109.6852.6550.4350.832.221.83
IETCiShares Evol20190219ETF29.86150.52120.22120.2230.2930.29
IEURiShares Core20190219ETF2.294.762.642.332.152.46
IEUSiShares MSCI20190219ETF24.929.199.009.060.190.13
IEViShares Euro20190219ETF2.362.221.001.271.220.94
IEXIDEX Corpora20190219A10.995.150.931.824.223.33
IEZiShares U.S.20190219ETF9.5418.865.746.1913.1212.67
IFEUiShares Euro20190219ETF89.1888.9188.9188.910.000.00
IFFInternationa20190219A6.364.111.561.982.552.14
IFGLiShares Inte20190219ETF10.459.651.251.248.408.41
IFMKiFresh Inc.20190219A316.07230.07191.47204.2438.5925.83
IFRAiShares U.S.20190219ETF19.4711.1210.6110.040.511.07
IFRXInflaRx N.V.20190219A181.5268.7914.8122.6853.9846.11
IFVFirst Trust20190219ETF53.6530.3026.5927.193.713.11
IGPrincipal In20190219ETF35.94
IGBHiShares Inte20190219ETF32.2132.7832.7832.780.000.00
IGEiShares Nort20190219ETF3.322.981.411.371.571.62
IGEB