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 Avg20190701A6.955.632.092.593.543.05
ETF_AvgVW ETF Avg20190701ETF2.092.901.791.921.120.98
ETN_AvgVW ETN Avg20190701ETN17.7413.879.389.484.494.39
AAgilent Tech20190701A3.412.410.350.792.061.63
AAAlcoa Corpor20190701A5.845.28-0.300.515.584.77
AAAUPerth Mint P20190701ETF99.32136.57111.93111.9324.6524.65
AADRAdvisorShare20190701ETF47.2123.1016.6016.576.496.53
AALAmerican Air20190701A3.413.282.612.150.671.14
AAMCAltisource A20190701A1141.38795.94775.73775.8020.2120.14
AAMEAtlantic Ame20190701A498.73416.89256.94256.94159.95159.95
AANAaron's, Inc20190701A10.614.871.111.643.753.23
AAOIApplied Opto20190701A27.7419.533.634.7715.9014.76
AAONAaon Inc20190701A28.0436.2916.0211.7420.2624.55
AAPADVANCE AUTO20190701A6.022.981.361.401.621.58
AAPLApple Inc.20190701A0.790.900.70-0.030.210.94
AATAMERICAN ASS20190701A8.814.441.782.202.662.24
AAUAlmaden Mine20190701A157.22159.9626.8424.35133.12135.60
AAWWAtlas Air Wo20190701A16.7722.314.594.9317.7217.38
AAXJiShares MSCI20190701ETF1.501.350.170.321.181.03
AAXNAxon Enterpr20190701A10.836.090.791.115.304.98
ABAllianceBern20190701A14.0811.229.488.171.743.05
ABBVABBVIE INC.20190701A2.221.940.901.111.030.82
ABCAmerisourceB20190701A5.393.670.120.393.563.28
ABCBAmeris Banco20190701A8.888.331.652.436.685.90
ABEOAbeona Thera20190701A24.7521.008.639.4412.3811.56
ABGAsbury Autom20190701A26.8614.256.638.117.626.14
ABIOARCA biophar20190701A171.42134.48102.38104.3732.1130.12
ABMABM Industri20190701A10.185.192.102.093.093.10
ABRArbor Realty20190701A8.346.222.142.954.073.25
ABTAbbott Labor20190701A2.081.560.410.911.150.66
ABTXAllegiance B20190701A30.7117.5211.9512.055.575.46
ABUSArbutus Biop20190701A75.6448.9717.4020.9131.5728.06
ACAssociated C20190701A184.94104.1381.2085.3522.9318.78
ACAArcosa, Inc.20190701A22.1419.818.299.2311.5210.58
ACADAcadia Pharm20190701A12.7011.04-0.44-0.9211.4811.96
ACAMAcamar Partn20190701A2454.87
ACBAurora Canna20190701A12.8011.627.557.764.083.86
ACBIAtlantic Cap20190701A18.3116.036.166.809.879.23
ACCAmerican Cam20190701A7.353.240.691.212.562.04
ACCOAcco Brands20190701A14.0910.964.155.446.815.52
ACERAcer Therape20190701A95.7698.5555.3260.8743.2337.68
ACESALPS Clean E20190701ETF60.13158.11212.32238.74-54.21-80.63
ACGLArch Capital20190701A3.433.681.421.612.262.06
ACHCAcadia Healt20190701A10.2220.782.632.7018.1518.08
ACHVAchieve Life20190701A155.14115.0078.4989.7736.5025.23
ACIAAcacia Commu20190701A13.4321.849.1814.4312.677.41
ACIUAC Immune SA20190701A80.5961.5428.8835.9632.6625.58
ACIWACI Worldwid20190701A6.045.490.130.165.365.34
ACLSAxcelis Tech20190701A20.0516.177.949.088.237.11
ACMAecom20190701A5.3722.950.041.0222.9121.93
ACMRACM Research20190701A68.7850.814.979.3245.8441.49
ACNAccenture PL20190701A2.741.881.111.170.770.71
ACNBACNB Corp20190701A138.8758.49-28.16-10.4186.6568.90
ACORAcorda Thera20190701A24.1717.385.776.6611.6210.72
ACREAres Commerc20190701A13.139.554.034.595.524.96
ACRSAclaris Ther20190701A47.5057.9837.0940.4720.8917.50
ACRXAcelRx Pharm20190701A39.4078.9862.3254.0716.6825.00
ACSGXtrackers MS20190701ETF33.9233.8133.8133.810.000.00
ACSIAmerican Cus20190701ETF11.9320.4725.6619.69-5.190.78
ACSTAcasti Pharm20190701A102.2489.1666.5467.0922.6322.07
ACTAdvisorShare20190701ETF36.7922.7724.2524.49-1.48-1.72
ACTGAcacia Resea20190701A40.0642.0323.9124.4118.1217.62
ACTTAct II Globa20190701A158.21153.88153.88153.880.000.00
ACUAcme United20190701A224.83146.4098.97109.6947.4236.70
ACWFiShares Edge20190701ETF22.029.2810.539.28-1.250.00
ACWIiShares MSCI20190701ETF1.351.380.120.251.251.12
ACWViShares Edge20190701ETF3.692.181.692.000.490.18
ACWXiShares MSCI20190701ETF2.161.820.940.850.880.97
ACYAeroCentury20190701A192.04117.67117.67117.670.000.00
ADBEAdobe Inc.20190701A4.134.002.232.501.771.50
ADCAgree Realty20190701A15.347.592.623.384.974.21
ADESAdvanced Emi20190701A26.4021.516.219.9315.2911.58
ADIAnalog Devic20190701A3.643.531.401.752.131.78
ADILAdial Pharma20190701A309.82264.24240.21248.5524.0315.69
ADMArcher Danie20190701A2.672.20-0.140.772.331.43
ADMAADMA Biologi20190701A36.6029.9513.6415.8416.3114.10
ADMPAdamis Pharm20190701A132.51103.5097.3798.056.135.45
ADMSAdamas Pharm20190701A40.9325.447.039.5918.4215.86
ADNTAdient plc O20190701A11.986.271.181.565.094.71
ADPAutomatic Da20190701A3.712.503.363.94-0.85-1.44
ADPTAdaptive Bio20190701A52.1634.4113.3821.1721.0313.23
ADREInvesco BLDR20190701ETF20.7457.5641.3437.6216.2219.94
ADROAduro Biotec20190701A73.3962.5035.6437.6226.8624.88
ADSAlliance Dat20190701A8.795.55-0.370.265.925.29
ADSKAutodesk Inc20190701A4.8410.362.273.358.097.02
ADSWAdvanced Dis20190701A3.422.471.171.371.311.10
ADTADT Inc.20190701A16.3014.814.556.5010.268.31
ADTNAdtran Inc20190701A15.1112.243.484.558.617.71
ADUSAddus HomeCa20190701A28.2118.3510.149.638.218.72
ADVMAdverum Biot20190701A24.3922.938.069.2714.8713.67
ADXSAdvaxis, Inc20190701A158.65105.3590.8692.1414.6013.21
AEAdams Resour20190701A345.72121.8295.0797.5426.7524.29
AEEAmeren Corpo20190701A4.692.621.011.131.611.50
AEGNAegion Corp20190701A22.3811.201.992.179.229.03
AEHRAehr Test Sy20190701A185.33151.12150.36150.360.760.76
AEISAdvanced Ene20190701A21.1512.196.095.946.106.25
AELAmerican Equ20190701A14.9414.561.792.8412.7711.73
AEMAgnico Eagle20190701A5.735.272.111.633.163.64
AEMDAETHLON MEDI20190701A221.60265.84207.67201.1158.1764.74
AEOAmerican Eag20190701A6.258.274.385.193.893.08
AEPAmerican Ele20190701A3.102.830.360.092.472.75
AERAercap Holdi20190701A6.824.001.521.492.482.51
AERIAerie Pharma20190701A22.4317.767.2012.3810.565.38
AESAES Corporat20190701A6.014.891.181.513.713.38
AEYADDvantage T20190701A304.89195.07207.07227.76-11.99-32.68
AEYEAudioEye, In20190701A229.58163.9185.8084.1178.1179.80
AEZSAeterna Zent20190701A74.2759.0832.0536.7727.0322.31
AFCAllied Capit20190701A49.0654.0952.9953.391.100.70
AFGAmerican Fin20190701A8.673.301.902.001.401.31
AFHAtlas Financ20190701A223.12192.63177.79177.9814.8414.64
AFIArmstrong Fl20190701A21.5112.053.763.908.298.15
AFIFAnfield Univ20190701ETF25.0317.9117.9117.91-0.010.00
AFINAmerican Fin20190701A18.4323.393.073.5920.6720.15
AFKVanEck Vecto20190701ETF33.8321.7618.3318.423.433.34
AFLAflac Inc.20190701A1.962.991.881.791.111.20
AFMDAffimed N.V.20190701A39.7142.476.969.6135.5032.86
AFTYPacer CSOP F20190701ETF22.9747.06-4.70-2.3151.7649.37
AGFIRST MAJEST20190701A13.3212.105.116.386.995.67
AGCOAGCO Corpora20190701A7.003.632.291.271.352.36
AGEAgeX Therape20190701A210.12110.44106.44106.934.003.52
AGENAgenus Inc.20190701A34.5432.6411.1712.4821.4620.15
AGFSAgroFresh So20190701A78.4164.7019.7723.4344.9341.27
AGGiShares Core20190701ETF0.901.300.890.900.420.40
AGGPIQ Enhanced20190701ETF15.406.516.516.510.000.00
AGGYWisdomTree Y20190701ETF5.503.953.823.970.13-0.02
AGIAlamos Gold20190701A18.0314.610.561.4414.0313.15
AGIOAgios Pharma20190701A23.3410.484.955.605.544.88
AGLEAeglea BioTh20190701A41.1453.4524.6528.9328.8024.52
AGMFederal Agri20190701A66.2940.0027.6128.6112.4011.40
AGMHAGM Group Ho20190701A724.73343.90198.76307.56145.1436.34
AGNAllergan plc20190701A2.461.720.861.140.860.58
AGNCAGNC Investm20190701A5.974.521.571.592.942.93
AGNDWisdomTree T20190701ETF13.7411.5411.5211.520.020.02
AGOAssured Guar20190701A5.993.02-0.270.593.292.42
AGRAvangrid, In20190701A5.614.661.381.873.282.79
AGROADECOAGRO S.20190701A23.5322.122.195.7619.9316.40
AGRXAgile Therap20190701A171.37129.91115.87118.1214.0411.80
AGSPlayAGS, Inc20190701A24.479.514.816.234.693.27
AGTiShares MSCI20190701ETF42.6842.0030.9530.6911.0511.31
AGTCApplied Gene20190701A102.50222.5138.3239.16184.19183.35
AGXArgan, Inc20190701A33.1913.017.378.925.644.09
AGYSAgilysys, In20190701A19.6018.837.257.2811.5811.56
AGZiShares Agen20190701ETF4.922.902.792.860.110.04
AGZDWisdomTree T20190701ETF33.319.949.949.940.000.00
AHCA.H. Belo Co20190701A122.2081.8469.9072.0211.949.82
AHHArmada Hoffl20190701A15.438.422.553.265.875.16
AHPIAllied Healt20190701A402.28273.93273.93273.930.000.00
AHTAshford Hosp20190701A35.4728.3113.7816.5314.5411.74
AIArlington As20190701A15.1612.903.003.899.909.00
AIAiShares Asia20190701ETF20.0410.987.167.353.833.63
AIEQAI Powered E20190701ETF37.0723.9022.4023.101.490.80
AIGAmerican Int20190701A2.512.541.031.311.501.23
AIHSSenmiao Tech20190701A313.26219.95203.19211.2316.768.72
AIIQAI Powered I20190701ETF98.3120.6815.3720.685.320.00
AIMCAltra Indust20190701A12.889.09-1.73-1.3410.8210.43
AIMTAimmune Ther20190701A14.5012.484.845.377.647.11
AINAlbany Inter20190701A16.244.671.962.282.712.39
AINCAshford Inc.20190701A379.81145.17124.71131.9720.4613.20
AINVApollo Inves20190701A10.458.793.053.405.745.39
AIQGlobal X Fut20190701ETF52.0930.8129.6729.671.151.15
AIRAAR Corp.20190701A14.206.981.823.075.163.91
AIRGAirgain, Inc20190701A57.5631.5714.5518.1317.0213.44
AIRIAir Industri20190701A227.65334.98112.85205.46222.13129.52
AIRRFirst Trust20190701ETF15.1815.0413.1612.661.892.38
AIRTAir T Inc20190701A428.90514.42319.98388.25194.45126.17
AITApplied Indu20190701A17.078.524.014.034.514.49
AIVApartment In20190701A4.853.220.420.482.792.74
AIZAssurant, In20190701A6.032.620.240.482.382.14
AJGArthur J. Ga20190701A4.162.250.631.241.621.02
AJRDAerojet Rock20190701A8.9213.242.872.6310.3710.60
AJXGreat Ajax C20190701A22.6418.13-0.271.2018.4716.98
AKAMAkamai Techn20190701A3.566.271.540.564.735.71
AKBAAkebia Thera20190701A23.0927.753.394.4824.3623.27
AKCAAkcea Therap20190701A43.4329.785.528.6024.2621.17
AKERAkers Biosci20190701A109.26152.71146.40147.306.315.42
AKGAsanko Gold20190701A33.6550.8620.4719.4230.4031.45
AKRAcadia Realt20190701A12.445.710.891.114.834.60
AKROAkero Therap20190701A146.5771.6342.3453.0529.2918.58
AKRXAkorn, Inc.20190701A19.8019.883.194.8416.6915.04
AKTSAKOUSTIS TEC20190701A32.0423.835.049.6318.7914.20
ALAir Lease Co20190701A6.608.504.735.603.772.91
ALACAlberton Acq20190701A1035.78
ALBAlbemarle Co20190701A5.933.970.630.633.333.34
ALBOAlbireo Phar20190701A74.4246.6039.0439.877.556.72
ALCAlcon Inc. O20190701A7.543.770.961.002.812.77
ALCOAlico Inc20190701A241.27112.5385.35111.3227.181.20
ALDXAldeyra Ther20190701A53.0028.0611.9211.5416.1516.52
ALEALLETE, Inc.20190701A11.986.113.283.752.832.36
ALECAlector, Inc20190701A88.9942.9426.8926.6016.0416.34
ALEXAlexander &20190701A13.185.881.352.714.533.17
ALFAAlphaClone A20190701ETF25.1920.8380.8615.92-60.024.91
ALGAlamo Group,20190701A59.6225.4119.3718.566.046.85
ALGRAllegro Merg20190701A54.9265.3153.4853.4811.8311.83
ALGTAllegiant Tr20190701A33.9711.175.525.735.665.44
ALIMAlimera Scie20190701A439.34304.05194.96194.99109.09109.06
ALJJALJ Regional20190701A388.33273.73268.65268.655.085.08
ALKAlaska Air G20190701A5.735.420.05-0.055.375.47
ALKSAlkermes Inc20190701A11.597.56-0.613.588.173.98
ALLThe Allstate20190701A2.747.761.631.656.136.12
ALLEAllegion Pub20190701A6.364.490.700.703.803.79
ALLKAllakos Inc.20190701A42.7121.107.559.3413.5511.76
ALLOAllogene The20190701A29.1120.7712.5312.958.247.82
ALLTAllot Ltd. O20190701A40.2023.5716.2216.007.357.56
ALLYAlly Financi20190701A3.372.960.700.822.262.13
ALNAAllena Pharm20190701A127.4763.0419.5631.8843.4831.16
ALNYAlnylam Phar20190701A22.1412.944.886.448.066.50
ALOAlio Gold In20190701A188.38259.26211.02227.1048.2532.16
ALOTAstroNova, I20190701A28.3227.6513.5611.1614.0916.49
ALPNAlpine Immun20190701A547.21407.83399.17407.158.660.69
ALRMAlarm.com Ho20190701A23.4816.379.698.416.687.96
ALRNAileron Ther20190701A210.66237.36225.64229.9211.737.45
ALSKAlaska Commu20190701A63.5653.1549.5149.513.643.64
ALSNALLISON TRAN20190701A6.162.791.080.531.712.26
ALTAltimmune, I20190701A79.8763.0337.7246.1225.3116.91
ALTMAltus Midstr20190701A33.6826.2710.3710.8115.9115.46
ALTRAltair Engin20190701A18.0212.204.155.728.056.48
ALTSProShares Mo20190701ETF40.5031.7431.7431.740.000.00
ALTYGlobal X Sup20190701ETF47.8629.9929.2529.730.750.26
ALVAutoliv, Inc20190701A10.005.171.861.453.313.72
ALXNAlexion Phar20190701A8.257.242.623.364.623.88
ALYAAlithya Grou20190701A636.24463.05364.08339.0898.97123.98
AMAntero Midst20190701A8.987.801.443.526.384.28
AMAGAMAG Pharmac20190701A18.0118.576.828.9511.759.61
AMALAmalgamated20190701A84.4739.7527.9629.0911.7910.66
AMATApplied Mate20190701A2.343.717.302.40-3.591.32
AMBAAmbarella, I20190701A17.3812.773.992.468.7810.31
AMBCAmbac Financ20190701A13.359.567.458.912.100.64
AMCAMC ENTERTAI20190701A11.4715.0627.7931.55-12.67-16.42
AMCAiShares Russ20190701ETF10.6131.8933.5332.17-1.65-0.28
AMCIAMCI Acquisi20190701A40.20
AMCRAmcor plc Or20190701A9.037.745.485.882.261.86
AMCXAMC Networks20190701A12.7810.792.323.168.477.62
AMDAdvanced Mic20190701A3.212.921.471.201.451.72
AMEAmetek, Inc.20190701A2.971.830.550.681.281.15
AMEDAmedisys Inc20190701A19.6413.57-2.38-1.7915.9515.36
AMEHApollo Medic20190701A113.3772.0815.9116.7756.1755.31
AMGAffiliated M20190701A10.934.341.692.112.642.23
AMGNAmgen Inc20190701A3.436.253.852.042.414.22
AMHAMERICAN HOM20190701A4.314.060.431.083.632.99
AMJJP Morgan Al20190701ETN4.134.251.091.413.162.84
AMKRAmkor Techno20190701A13.4615.622.012.2013.6113.42
AMLPAlerian MLP20190701ETF10.0911.105.675.315.435.79
AMNAMN Healthca20190701A15.186.562.893.123.673.46
AMNBAmerican Nat20190701A104.18105.2589.5792.3715.6812.88
AMOTAllied Motio20190701A50.5525.1314.8714.4610.2710.67
AMPAmeriprise F20190701A7.143.110.021.523.091.59
AMPEAmpio Pharma20190701A89.3370.0343.2646.2026.7723.83
AMPHAmphastar Ph20190701A21.018.840.352.118.496.73
AMRBAmerican Riv20190701A90.1349.7552.1943.05-2.446.70
AMRCAmeresco, In20190701A21.6315.095.317.019.788.08
AMRHAmeri Holdin20190701A73.8194.1275.5177.6118.6116.52
AMRKA-Mark Preci20190701A199.91118.02115.95114.382.073.64
AMRSAmyris Inc.20190701A33.0129.4410.449.8618.9919.58
AMRXAmneal Pharm20190701A24.1313.252.582.7310.6810.52
AMSAmerican Sha20190701A99.2739.2437.6037.971.641.27
AMSCAmerican Sup20190701A29.4219.965.716.0214.2513.94
AMSFAMERISAFE, I20190701A28.6512.137.396.124.736.01
AMSWAAmerican Sof20190701A29.0120.6513.5113.397.147.26
AMTAmerican Tow20190701A4.562.250.570.761.681.49
AMTBAmerant Banc20190701A41.5318.7412.4715.356.273.39
AMTBBAmerant Banc20190701A831.81271.23261.27271.659.96-0.43
AMTDTD Ameritrad20190701A3.832.98-0.090.573.082.41
AMTXAemetis, Inc20190701A349.97279.33194.41197.6184.9181.72
AMUETRACS Aleri20190701ETN19.2317.7315.7215.242.012.49
AMUBETRACS Aleri20190701ETN50.40
AMWDAmerican Woo20190701A35.0317.8410.7212.307.125.54
AMZAInfraCap MLP20190701ETF17.9320.204.054.2216.1615.99
AMZNAmazon.Com I20190701A3.101.820.841.100.980.72
ANAutoNation,20190701A10.255.240.651.064.594.18
ANABAnaptysBio,20190701A36.0516.768.5610.128.206.64
ANATAmerican Nat20190701A55.5326.0015.3318.7510.677.25
ANDAAndina Acqui20190701A449.36
ANDEAndersons In20190701A27.6158.446.2214.6552.2243.79
ANETArista Netwo20190701A8.465.440.391.955.053.49
ANFAbercrombie20190701A8.516.110.891.195.214.92
ANGIANGI Homeser20190701A12.7912.286.828.345.453.94
ANGLVanEck Vecto20190701ETF6.384.071.432.692.641.38
ANGOAngioDynamic20190701A18.8410.503.203.307.307.20
ANHAnworth Mort20190701A27.2019.7012.7813.926.915.78
ANIKAnika Therap20190701A30.3012.784.875.497.917.29
ANIPANI Pharmace20190701A35.6618.428.339.5210.098.90
ANIXAnixa Biosci20190701A166.05164.7349.7056.88115.03107.85
ANSSAnsys Inc20190701A10.2910.063.843.856.226.21
ANTMANTHEM, INC.20190701A5.902.920.971.271.951.65
ANYSphere 3D Co20190701A261.39272.24264.06266.808.185.44
AOAiShares Core20190701ETF8.306.966.676.720.290.24
AOBCAmerican Out20190701A12.7112.252.463.909.788.34
AOKiShares Core20190701ETF10.366.875.895.840.981.03
AOMiShares Core20190701ETF13.1020.406.436.2913.9714.11
AONAon plc Clas20190701A5.262.690.430.492.262.20
AORiShares Core20190701ETF12.2853.809.037.9344.7745.87
AOSA.O. Smith C20190701A4.603.961.551.942.412.01
AOSLAlpha and Om20190701A43.3831.608.169.7423.4421.87
APAmpco-Pittsb20190701A243.72197.65166.08184.7231.5812.93
APAApache Corpo20190701A3.754.360.641.483.722.88
APAMARTISAN PART20190701A11.935.951.381.984.573.98
APDAir Products20190701A5.353.050.861.002.192.06
APDNApplied DNA20190701A176.40290.23115.18119.44175.05170.79
APEIAmerican Pub20190701A31.5157.45-1.47-0.3758.9257.83
APENApollo Endos20190701A337.65325.92298.59321.2627.334.67
APEXApex Global20190701A1445.031472.651469.771469.772.882.88
APHAmphenol Cor20190701A4.432.741.001.471.741.27
APLEApple Hospit20190701A6.454.671.601.883.072.79
APLTApplied Ther20190701A297.36118.63113.47113.475.175.17
APMAptorum Grou20190701A288.80282.61243.19234.0239.4248.59
APOApollo Globa20190701A6.223.841.171.352.662.49
APOGApogee Enter20190701A17.1710.094.946.075.144.02
APPFAppFolio, In20190701A28.9417.839.8411.508.006.34
APPNAppian Corpo20190701A18.7713.477.007.296.476.18
APPSDigital Turb20190701A20.9018.152.584.0415.5714.11
APRNBlue Apron H20190701A50.9132.8714.0517.2118.8115.66
APTAlpha Pro Te20190701A136.11113.62105.7599.927.8713.70
APTOAptose Biosc20190701A53.5946.3415.9417.0330.4029.31
APTSPreferred Ap20190701A16.819.914.965.044.954.87
APTVAptiv PLC20190701A5.484.930.09-0.044.844.97
APTXAptinyx Inc.20190701A108.8257.4326.8632.4230.5725.01
APVOAptevo Thera20190701A78.3663.1229.3636.1533.7626.97
APWCAsia Pacific20190701A315.22118.44231.81231.81-113.36-113.36
APYApergy Corpo20190701A26.7712.987.558.245.434.74
APYXApyx Medical20190701A49.7832.134.629.3127.5123.11
AQBAquaBounty T20190701A82.3952.3733.3135.5619.0616.81
AQMSAqua Metals,20190701A75.7459.2028.7432.3930.4726.82
AQNAlgonquin Po20190701A13.859.615.045.884.583.73
AQSTAquestive Th20190701A132.7379.9443.8455.1936.1124.75
AQUAEvoqua Water20190701A17.2311.44-1.24-0.4312.6811.87
ARANTERO RESOU20190701A18.4316.767.066.839.709.92
ARAAmerican Ren20190701A47.9832.0620.4414.4611.6217.60
ARAVAravive, Inc20190701A200.8750.9756.1457.48-5.17-6.51
ARAYAccuray Inco20190701A28.4746.212.676.1143.5340.10
ARCARC Document20190701A78.1847.5635.7736.1911.7911.37
ARCBArcBest Corp20190701A21.5238.25-4.37-2.0542.6140.30
ARCCAres Capital20190701A5.655.720.532.995.212.74
ARCEArco Platfor20190701A160.4876.3331.5145.9844.8230.34
ARCHArch Coal, I20190701A31.7713.903.995.899.908.00
ARCMArrow Reserv20190701ETF199.7827.9527.9527.950.000.00
ARCOARCOS DORADO20190701A22.1613.434.294.629.148.82
ARCTArcturus The20190701A188.21147.56135.33138.8312.248.73
ARDArdagh Group20190701A41.8719.557.2412.6812.316.87
ARDSAridis Pharm20190701A626.70484.18476.31467.647.8816.54
ARDXArdelyx, Inc20190701A86.6858.8616.3817.2842.4841.58
AREAlexandria R20190701A5.442.820.210.552.602.26
ARECAMERICAN RES20190701A434.57328.28214.62212.53113.67115.75
ARESAres Managem20190701A6.223.45-0.131.003.582.44
ARGOArgo Group I20190701A18.7810.266.356.593.913.67
ARGTGlobal X MSC20190701ETF29.2812.7110.0911.152.611.56
ARIAPOLLO COMME20190701A5.764.682.212.252.462.42
ARKFARK Fintech20190701ETF27.9922.0419.4020.462.641.58
ARKGARK Genomic20190701ETF11.478.615.226.153.392.46
ARKKARK Innovati20190701ETF6.9327.91-13.14-10.3941.0538.30
ARKQARK Autonomo20190701ETF13.1710.065.0610.605.00-0.54
ARKRArk Restaura20190701A272.61106.11106.11106.110.000.00
ARKWARK Next Gen20190701ETF6.358.887.947.930.940.95
ARLAmerican Rea20190701A241.73108.2294.1887.8614.0420.36
ARLOArlo Technol20190701A25.7915.9510.9712.984.962.96
ARLPAlliance Res20190701A16.1312.463.614.008.868.46
ARMKARAMARK20190701A5.874.210.671.213.543.00
ARMPArmata Pharm20190701A363.14307.86223.50229.7184.3678.15
ARNAArena Pharma20190701A17.7510.803.655.717.155.09
ARNCArconic Corp20190701A4.043.660.480.583.183.08
AROCArchrock Inc20190701A10.018.86-0.300.379.168.49
AROWArrow Financ20190701A83.1562.6059.8959.912.712.69
ARPOAerpio Pharm20190701A124.74160.58112.91116.2747.6744.30
ARRARMOUR Resid20190701A6.985.080.020.545.054.53
ARTLArtelo Biosc20190701A207.46206.50138.23143.3468.2763.16
ARTWArts-Way Man20190701A489.31104.3849.2859.4455.1044.95
ARVNArvinas, Inc20190701A37.8920.0210.1714.679.855.36
ARWArrow Electr20190701A8.005.101.470.993.644.12
ARWRArrowhead Re20190701A11.559.911.211.668.708.26
ARYAARYA Science20190701A411.9430.0430.0430.040.000.00
ASBAssociated B20190701A5.064.621.771.852.852.78
ASCARDMORE SHIP20190701A26.5733.5215.2317.9518.2915.57
ASEAGlobal X FTS20190701ETF162.5079.9058.1457.0521.7622.85
ASETFlexShares R20190701ETF76.5246.6346.6346.630.000.00
ASFIAsta Funding20190701A229.13176.78173.77173.753.013.03
ASGNASGN Incorpo20190701A14.684.560.841.153.723.41
ASHAshland Glob20190701A8.404.481.942.272.542.21
ASHRXtrackers Ha20190701ETF3.453.341.501.701.841.64
ASHSXtrackers Ha20190701ETF11.3011.7410.629.401.122.35
ASHXXtrackers MS20190701ETF689.09104.31104.31104.310.000.00
ASIXAdvanSix Inc20190701A19.028.302.833.485.464.82
ASMAvino Silver20190701A179.24184.50133.88135.6950.6248.81
ASMBAssembly Bio20190701A59.0630.8210.1215.3320.6915.48
ASNAAscena Retai20190701A29.5425.4816.4718.399.047.10
ASPNAspen Aeroge20190701A138.55116.8877.1095.8539.7821.03
ASPSAltisource P20190701A45.3033.102.934.1130.1728.99
ASPUASPEN GROUP,20190701A190.98115.3087.91124.5027.39-9.20
ASRTAssertio The20190701A33.2429.734.4414.4825.2915.26
ASRVAmeriServ Fi20190701A99.8366.6669.1169.11-2.45-2.45
ASTCAstrotech Co20190701A823.43682.30638.41638.4143.8943.89
ASTEAstec Indust20190701A26.3921.638.43-0.1813.2021.81
ASURAsure Softwa20190701A32.3235.66-2.0815.2437.8920.57
ASYSAmtech Syste20190701A83.98106.5760.1458.3546.4348.22
ATAtlantic Pow20190701A45.8232.8421.8222.5211.0110.32
ATECAlphatec Hol20190701A53.7535.834.556.7931.2829.04
ATENA10 NETWORKS20190701A15.6014.657.107.197.557.46
ATESTCTest Symbol20190701A22.4012.3012.2312.230.070.07
ATESTGTEST SYMBOL20190701A29.5113.9813.9313.900.050.08
ATEXAnterix Inc.20190701A119.7841.2626.1129.0615.1512.19
ATGEAdtalem Glob20190701A10.575.021.461.673.563.34
ATHAthene Holdi20190701A5.3521.8319.7119.772.142.06
ATHXAthersys, In20190701A60.3951.0414.4616.0336.5735.00
ATIAllegheny Te20190701A8.323.730.130.503.603.23
ATIFATIF Holding20190701A411.40307.2092.67108.26214.54198.94
ATKRAtkore Inter20190701A13.0414.423.162.5311.2811.89
ATLCAtlanticus H20190701A1288.11777.32772.83779.714.49-2.39
ATLOAMES Nationa20190701A318.32153.06145.91146.027.157.04
ATMPiPath Select20190701ETF13.939.168.388.060.781.11
ATNIATN Internat20190701A58.5128.8716.5620.5612.318.31
ATNMActinium Pha20190701A102.5970.8654.4652.5316.4018.33
ATNXAthenex, Inc20190701A15.7911.145.136.646.024.50
ATOAtmos Energy20190701A5.702.620.270.532.352.08
ATOMAtomera Inco20190701A227.9098.2566.2868.9131.9730.57
ATOSAtossa Thera20190701A97.8877.5260.8062.3016.7215.22
ATRAptarGroup,20190701A12.745.742.762.452.993.29
ATRAAtara Biothe20190701A35.3227.126.188.9220.9418.20
ATRCAtriCure, In20190701A20.8013.504.665.668.847.84
ATROAstronics Co20190701A20.1149.5221.6619.4627.8630.06
ATRSAntares Phar20190701A30.6331.0611.3412.3919.8318.72
ATSGAir Transpor20190701A15.2115.066.866.908.208.16
ATTOAtento S.A.20190701A85.6542.4611.8216.4630.6426.00
ATUSAltice USA,20190701A4.305.611.501.364.114.25
ATVIActivision B20190701A2.643.702.441.521.262.18
ATXIAvenue Thera20190701A108.9694.1349.2643.8744.8750.26
AUBAtlantic Uni20190701A15.719.003.373.855.635.15
AUBNAuburn Natio20190701A197.96115.68111.83111.833.853.85
AUDCAudioCodes L20190701A26.2615.629.609.136.026.49
AUGAuryn Resour20190701A121.2297.9952.8253.2545.1744.75
AUMNGolden Miner20190701A131.7384.0472.6372.8111.4011.23
AUPHAurinia Phar20190701A16.6218.134.476.1613.6611.98
AUSFGlobal X Ada20190701ETF28.737.427.427.420.000.00
AUTOAutoWeb, Inc20190701A563.64417.07362.06364.4255.0152.65
AUYYamana Gold,20190701A41.1032.3312.7616.6819.4715.62
AVAAvista Corpo20190701A8.003.431.321.422.112.02
AVAVAeroVironmen20190701A22.4413.525.717.007.826.52
AVBAvalonBay Co20190701A8.334.460.801.453.663.01
AVCOAvalon Globo20190701A102.8484.6455.6558.6329.0026.02
AVDAmerican Van20190701A34.1912.465.875.366.597.10
AVEOAVEO Pharmac20190701A38.7946.0925.9128.8420.1817.24
AVGOBroadcom Inc20190701A4.823.40-1.591.495.001.92
AVGRAvinger, Inc20190701A92.3292.0766.1656.7125.9135.36
AVIDAvid Technol20190701A24.0313.365.156.098.217.27
AVLRAvalara, Inc20190701A21.7312.657.248.615.414.04
AVNSAvanos Medic20190701A14.6512.260.701.9411.5510.32
AVNWAviat Networ20190701A225.2291.4288.0287.953.403.47
AVROAVROBIO, Inc20190701A93.3140.7312.5919.9828.1520.75
AVTAvnet, Inc.20190701A7.4115.89-1.65-0.4917.5316.38
AVTRAvantor, Inc20190701A7.735.270.401.204.864.07
AVXLAnavex Life20190701A55.1234.959.3915.1825.5519.77
AVYAvery Dennis20190701A6.974.351.752.192.602.16
AVYAAvaya Holdin20190701A13.50233.50224.14225.619.448.13
AWIArmstrong Wo20190701A10.423.392.381.981.011.41
AWKAmerican Wat20190701A5.064.45-0.040.914.493.54
AWRAmerican Sta20190701A12.989.643.073.346.576.30
AWREAware Inc20190701A1049.751812.541810.151809.762.382.78
AWTMAware Ultra-20190701ETF11.93
AWXAvalon Holdi20190701A208.46111.4714.2615.6297.2195.85
AXAxos Financi20190701A12.6011.281.300.919.9910.37
AXASAbraxas Petr20190701A94.67178.07128.01128.7850.0649.29
AXDXAccelerate D20190701A44.7624.659.3210.0615.3514.60
AXEAnixter Inte20190701A25.508.754.874.483.884.27
AXGNAxogen, Inc.20190701A24.0311.830.662.2511.179.58
AXGTAxovant Gene20190701A75.9755.1418.6924.6836.4530.46
AXJLWisdomTree A20190701ETF28.3111.8411.7211.840.120.00
AXLAmerican Axl20190701A8.478.201.853.036.355.18
AXLAAxcella Heal20190701A603.6664.1360.6839.963.4424.17
AXNXAxonics Modu20190701A44.1223.9711.1413.5312.8210.44
AXPAmerican Exp20190701A2.052.24-0.25-0.372.482.61
AXRAMREP Corpor20190701A192.78154.18121.55121.5532.6332.63
AXSAxis Capital20190701A5.822.461.271.371.201.09
AXSMAxsome Thera20190701A24.9817.8315.3410.292.497.55
AXTAAxalta Coati20190701A3.583.17-1.130.434.302.74
AXTIAXT Inc20190701A48.5241.2637.8536.843.414.42
AXUAlexco Resou20190701A95.0855.67-31.48-31.4887.1487.14
AYAtlantica Yi20190701A7.639.730.98-0.098.759.81
AYIAcuity Brand20190701A15.747.323.254.144.073.18
AYTUAytu BioScie20190701A172.27159.78126.67130.2833.1129.51
AYXAlteryx, Inc20190701A13.617.763.694.074.073.70
AZOAutoZone, In20190701A13.996.182.472.533.643.55
AZPNAspen Techno20190701A12.306.743.644.673.092.06
AZREAzure Power20190701A131.6482.2669.4069.6912.8712.58
AZRXAzurRx BioPh20190701A500.98408.23373.58380.9734.6527.26
AZZAZZ Inc.20190701A31.1814.388.4910.565.883.81
BBarnes Group20190701A15.606.863.724.143.142.72
BABoeing Compa20190701A2.882.311.351.570.960.73
BABInvesco Taxa20190701ETF3.582.952.712.720.240.23
BACBank of Amer20190701A3.403.270.210.493.062.78
BAHBooz Allen H20190701A3.701.840.930.950.920.90
BALiPath Series20190701ETN34.2612.2216.1315.87-3.92-3.65
BAMBrookfield A20190701A2.262.540.270.992.271.56
BANCBanc of Cali20190701A15.728.571.891.676.686.89
BANDBandwidth In20190701A32.2731.9032.1524.30-0.257.61
BANFBancfirst Co20190701A38.8917.119.2710.577.846.55
BANRBanner Corp.20190701A18.4211.143.484.327.666.82
BANXStoneCastle20190701A127.2286.6486.6486.640.000.00
BAPCredicorp LT20190701A12.266.423.193.373.233.05
BAPRInnovator S&20190701ETF34.7320.7420.5320.530.210.21
BASIBioanalytica20190701A87.72189.9172.86146.80117.0543.11
BATRALiberty Medi20190701A24.2018.4021.2916.95-2.891.45
BATRKLiberty Medi20190701A24.5523.357.719.4715.6313.88
BATTAmplify Adva20190701ETF37.4219.3618.4118.410.940.94
BAXBaxter Inter20190701A3.232.450.130.222.322.23
BBBlackBerry L20190701A13.3710.424.024.506.405.92
BBAXJPMorgan Bet20190701ETF45.3746.7445.5046.411.250.33
BBBYBed Bath & B20190701A9.0811.672.914.588.767.10
BBCVirtus LifeS20190701ETF43.6129.3957.4332.75-28.04-3.36
BBCAJPMorgan Bet20190701ETF7.254.022.953.671.060.35
BBCPConcrete Pum20190701A41.64353.05108.75108.82244.30244.23
BBDCBarings BDC,20190701A24.6014.207.948.076.266.13
BBEUJPMorgan Bet20190701ETF4.263.712.402.631.311.08
BBGIBeasley Broa20190701A96.5160.8534.1339.7426.7221.11
BBHVanEck Vecto20190701ETF6.9426.6820.0617.386.629.30
BBIOBridgeBio Ph20190701A76.8445.1435.0236.6610.128.48
BBJPJPMorgan Bet20190701ETF4.343.402.432.640.970.75
BBPVirtus LifeS20190701ETF32.03265.80264.21264.971.590.83
BBREJPMorgan Bet20190701ETF3.723.650.702.122.951.53
BBSAJPMorgan Bet20190701ETF4.014.214.214.210.000.00
BBSIBarrett Busi20190701A53.0734.3422.9426.3911.407.95
BBUBrookfield B20190701A51.3428.7723.0323.385.735.38
BBUSJPMorgan Bet20190701ETF3.4116.4716.4216.450.050.03
BBWBuild-A-Bear20190701A45.04123.54111.77113.6811.779.85
BBXBBX Capital20190701A43.3420.066.109.1713.9610.88
BBYBest Buy Com20190701A3.153.591.272.662.320.93
BCBrunswick Co20190701A7.766.768.715.33-1.951.42
BCBPBCB Bancorp20190701A78.6166.6252.1854.1114.4412.51
BCCBoise Cascad20190701A15.758.003.384.864.623.14
BCDAberdeen Sta20190701ETF16.9310.686.516.524.174.16
BCEBCE, Inc.20190701A3.052.882.172.210.710.67
BCEIBONANZA CREE20190701A28.1813.102.503.9710.609.13
BCELAtreca, Inc.20190701A350.19208.08147.57166.3960.5141.69
BCIAberdeen Sta20190701ETF17.7116.6414.9215.301.721.34
BCLIBrainstorm C20190701A79.5254.0224.6625.4229.3628.60
BCMiPath Pure B20190701ETN24.1119.3311.9711.977.367.36
BCMLBayCom Corp20190701A296.77235.18227.48227.107.708.08
BCOThe Brink's20190701A12.726.663.202.793.463.87
BCOMB Communicat20190701A317.89431.12428.41428.412.712.71
BCORBlucora, Inc20190701A20.177.472.793.424.684.05
BCOVBrightcove,20190701A28.0744.0013.4614.3930.5429.61
BCOW1895 Bancorp20190701A213.90182.07182.07182.070.000.00
BCPCBalchem Corp20190701A31.3514.328.679.365.654.95
BCRXBioCryst Pha20190701A30.7527.833.892.9623.9524.88
BCSFBain Capital20190701A45.5230.129.0319.3521.0910.77
BCTFBancorp 34,20190701A201.27116.7892.05116.6324.730.15
BDCBelden Inc.20190701A15.355.713.613.942.091.77
BDCSUBS AG Excha20190701ETN57.0019.0619.0619.060.000.00
BDCZETRACS Wells20190701ETN30.52
BDGEBridge Banco20190701A87.7043.2031.7733.8811.439.32
BDLFlanigan's E20190701A702.83
BDNBrandywine R20190701A7.5610.920.571.6310.369.30
BDRBlonder Tong20190701A282.02365.85331.62331.6134.2334.24
BDSIBioDelivery20190701A21.8318.900.953.2317.9515.67
BDXBecton, Dick20190701A5.392.691.191.561.491.13
BEBloom Energy20190701A23.2214.857.116.757.748.11
BEATBioTelemetry20190701A14.879.536.076.203.463.32
BECNBeacon Roofi20190701A10.178.351.012.197.346.16
BELFABel Fuse Inc20190701A652.51597.22597.22597.220.000.00
BELFBBel Fuse Inc20190701A182.73116.0270.8782.7645.1533.26
BENFranklin Res20190701A3.617.022.812.884.214.17
BEPBrookfield R20190701A8.705.223.673.841.551.38
BERYBerry Global20190701A5.372.260.380.451.881.81
BFABrown-Forman20190701A28.3321.9019.0417.592.864.31
BFBBrown-Forman20190701A3.854.371.742.342.632.03
BFAMBRIGHT HORIZ20190701A9.866.982.592.994.393.99
BFCBank First C20190701A134.1459.2845.6151.1213.678.16
BFINBankFinancia20190701A63.2159.2725.5425.6733.7333.60
BFITGlobal X Hea20190701ETF60.8434.6936.1236.12-1.43-1.43
BFORBarron's 40020190701ETF13.159.1610.158.53-1.000.62
BFSSaul Centers20190701A61.0032.6224.6925.607.937.02
BFSTBusiness Fir20190701A133.8877.1570.7270.766.436.40
BGBunge Limite20190701A6.817.916.766.311.151.60
BGCPBGC Partners20190701A19.7219.937.627.5112.3112.42
BGFVBig 5 Sporti20190701A76.7447.4232.5733.1814.8514.24
BGGBriggs & Str20190701A13.149.263.593.875.675.39
BGIBirks Group20190701A256.87155.87150.76156.465.11-0.59
BGRNiShares Glob20190701ETF20.0716.0714.9314.931.131.13
BGSB&G Foods, I20190701A11.237.893.733.474.154.42
BGSFBG Staffing20190701A76.4748.2137.5637.4010.6510.81
BHBiglari Hold20190701A123.0961.4847.5249.7913.9611.70
BHBBar Harbor B20190701A120.1163.8167.4367.99-3.63-4.19
BHCBausch Healt20190701A5.535.021.252.263.782.76
BHEBenchmark El20190701A11.6427.665.648.6122.0219.05
BHFBrighthouse20190701A5.725.221.722.253.502.97
BHLBBerkshire Hi20190701A11.7114.661.822.2312.8312.42
BHRBraemar Hote20190701A31.5018.110.952.5717.1615.54
BHTGBioHiTech Gl20190701A322.47415.89360.86383.8855.0332.01
BHVNBiohaven Pha20190701A22.2812.397.737.804.664.60
BIBProShares Ul20190701ETF11.277.040.411.316.635.73
BIBLInspire 10020190701ETF40.0323.9523.0722.840.881.11
BICKFirst Trust20190701ETF72.7978.9778.9778.970.000.00
BIGBig Lots, In20190701A12.106.601.651.314.955.28
BIIBBiogen Inc.20190701A5.924.000.981.873.022.12
BILSPDR Bloombe20190701ETF1.090.730.720.720.010.01
BIMIBOQI Interna20190701A360.77190.90158.34158.3432.5632.56
BIOBio-Rad Labo20190701A18.599.356.956.062.403.30
BIOBBio-Rad Labo20190701A84.58112.1241.0541.0671.0771.05
BIOCBiocept, Inc20190701A95.4286.4457.2559.2529.1927.19
BIOLBiolase, Inc20190701A263.68183.41175.72179.477.703.95
BIOXBioceres Cro20190701A211.32120.8362.9162.4457.9358.39
BIPBrookfield I20190701A8.715.462.652.902.802.55
BISProShares Ul20190701ETF15.7415.8213.8812.661.943.16
BIVVanguard Int20190701ETF1.301.120.050.391.070.73
BIZDVanEck Vecto20190701ETF11.5769.8947.5368.3922.371.50
BJBJs Wholesal20190701A13.406.511.422.625.093.90
BJANInnovator S&20190701ETF16.2711.8110.3610.361.451.45
BJKVanEck Vecto20190701ETF66.17111.1783.8083.8527.3827.32
BJRIBJ's Restaur20190701A17.719.873.785.536.094.34
BJULInnovator S&20190701ETF17.249.584.687.124.912.47
BJUNInnovator S&20190701ETF35.3510.61-16.20-16.2026.8126.81
BKBank of New20190701A2.492.55-0.44-0.202.992.76
BKCCBlackRock Ca20190701A17.0313.3110.159.783.153.53
BKDBrookdale Se20190701A13.7412.244.975.517.266.73
BKEThe Buckle,20190701A12.967.232.222.785.014.45
BKEPBlueknight E20190701A86.5773.0763.1964.009.889.06
BKFiShares MSCI20190701ETF11.6022.993.3215.6619.687.33
BKHBlack Hills20190701A9.394.450.730.873.723.58
BKIBlack Knight20190701A6.252.340.320.772.031.58
BKLNInvesco Seni20190701ETF4.403.162.972.960.190.20
BKNGBooking Hold20190701A10.344.722.072.252.502.36
BKSCBank of Sout20190701A107.9981.7181.7681.76-0.04-0.04
BKTIBK Technolog20190701A262.76195.85195.85195.850.000.00
BKUBankunited,20190701A6.754.860.390.884.473.98
BKYIBIO-key Inte20190701A496.61367.18358.07358.079.119.11
BLBlackLine, I20190701A15.4524.020.931.4123.1022.62
BLBDBlue Bird Co20190701A39.5522.8811.6312.0811.2510.80
BLCMBellicum Pha20190701A65.0959.2124.5333.3834.6825.83
BLCNReality Shar20190701ETF34.5727.63-3.58-3.3431.2230.97
BLDTopBuild Cor20190701A21.539.222.383.966.845.26
BLDPBallard Powe20190701A25.4231.69-0.2713.5332.0018.19
BLDRBuilders Fir20190701A8.176.980.921.976.055.01
BLESInspire Glob20190701ETF107.5476.0974.5975.671.490.41
BLFSBioLife Solu20190701A40.8522.1010.8011.2411.3010.86
BLHYVirtus Newfl20190701ETF46.1328.2028.2028.200.000.00
BLINBridgeline D20190701A113.2681.6564.4563.5117.2018.14
BLKBlackrock, I20190701A8.854.511.982.332.522.18
BLKBBlackbaud, I20190701A21.906.752.683.244.073.51
BLLBall Corpora20190701A3.766.03-0.110.016.146.02
BLMNBloomin' Bra20190701A7.8310.20-1.13-0.8911.3311.08
BLNKBlink Chargi20190701A82.9055.3743.4241.6511.9513.72
BLOKAmplify Tran20190701ETF14.7811.239.1618.502.07-7.27
BLPHBellerophon20190701A160.72290.24282.20281.798.058.46
BLUEbluebird bio20190701A19.859.973.654.496.325.49
BLVVanguard Lon20190701ETF3.511.770.790.900.980.87
BLXBanco Latino20190701A21.6914.794.534.8210.259.97
BMCHBMC Stock Ho20190701A14.5813.607.558.966.054.64
BMIBadger Meter20190701A19.5610.522.734.117.796.41
BMLPDorsey Wrigh20190701ETF53.95
BMOBank of Mont20190701A4.507.890.110.287.787.61
BMRABIOMERICA IN20190701A437.53237.49191.34191.3446.1546.15
BMRCBank of Mari20190701A33.1024.1118.0619.946.054.17
BMRNBioMarin Pha20190701A7.785.062.492.602.572.46
BMTCBryn Mawr Ba20190701A33.3727.7513.5214.2714.2313.47
BMYBristol-Myer20190701A2.202.570.981.291.591.28
BNDVanguard Tot20190701ETF1.221.330.680.740.650.59
BNDCFlexShares C20190701ETF34.87470.00-38.82469.35508.820.65
BNDWVanguard Tot20190701ETF5.083.412.782.840.630.58
BNDXVanguard Tot20190701ETF1.742.111.921.890.200.22
BNEDBarnes & Nob20190701A32.8323.346.338.0517.0115.30
BNFTBenefitfocus20190701A27.1115.888.449.387.446.50
BNGOBionano Geno20190701A742.04350.2372.4272.42277.82277.82
BNKDMicroSectors20190701ETN45.2270.4766.2459.044.2311.43
BNKOMicroSectors20190701ETN41.34
BNKUMicroSectors20190701ETN43.95542.30415.42472.32126.8869.98
BNKZMicroSectors20190701ETN225.96
BNSBank of Nova20190701A2.011.830.050.341.781.49
BNSOBonso Electr20190701A610.44424.12420.77420.773.353.35
BOCHBank of Comm20190701A63.6745.3540.4142.034.943.32
BOCTInnovator S&20190701ETF25.2816.2714.2315.682.040.60
BOHBank of Hawa20190701A12.656.610.541.036.075.58
BOKFBOK Financia20190701A15.667.133.573.893.563.25
BOMNBoston Omaha20190701A51.6732.8413.0114.1419.8418.71
BONDPIMCO Active20190701ETF2.681.060.840.700.220.36
BOOMDMC Global I20190701A29.1714.061.963.0512.1011.01
BOOTBoot Barn Ho20190701A13.8814.105.505.778.608.33
BOSCB.O.S. Bette20190701A174.27114.3887.2769.7927.1044.59
BOSSGlobal X Fou20190701ETF52.0749.1161.8078.49-12.69-29.39
BOTJBank of the20190701A343.64270.82270.82270.820.000.00
BOTZGlobal X Fun20190701ETF4.805.826.065.13-0.240.69
BOUTInnovator IB20190701ETF54.4234.8711.9921.8422.8713.02
BOXBOX, INC.20190701A6.425.392.202.273.193.12
BOXLBoxlight Cor20190701A227.85150.60139.95142.1310.658.47
BPFHBoston Priva20190701A11.4916.840.490.9216.3715.93
BPMCBlueprint Me20190701A22.729.492.654.746.844.74
BPMPBP Midstream20190701A26.5125.2914.7815.7010.519.59
BPMXBioPharmX Co20190701A33.6141.0833.9632.987.128.11
BPOPPopular Inc20190701A8.515.040.650.774.394.27
BPRNThe Bank of20190701A218.13167.21112.59165.3754.631.84
BPTBP Prudhoe B20190701A31.5923.578.199.9415.3813.62
BPTHBio-Path Hol20190701A134.3398.8660.2162.7038.6536.15
BPYBrookfield P20190701A5.485.750.070.685.715.08
BRBroadridge F20190701A5.112.680.901.041.781.64
BRCBrady Corpor20190701A11.485.420.220.835.204.60
BREWCraft Brew A20190701A25.8921.369.629.8711.7411.49
BRFVanEck Vecto20190701ETF60.4530.4228.4129.902.010.52
BRGBluerock Res20190701A29.9425.6811.6614.6114.0211.07
BRIDBridgford Fo20190701A254.23110.90108.65110.572.250.34
BRKABerkshire Ha20190701A0.020.150.340.00
BRKBBERKSHIRE HA20190701A2.062.251.250.831.001.42
BRKLBrookline Ba20190701A15.3316.052.963.6913.0912.36
BRKRBruker Corpo20190701A8.035.31-1.48-0.766.796.07
BRKSBrooks Autom20190701A12.739.982.19-0.787.7910.76
BRNBarnwell Ind20190701A275.66153.31145.29145.328.027.99
BROBrown & Brow20190701A3.702.700.350.752.351.96
BROGBrooge Energ20190701A19.69
BRPABig Rock Par20190701A125.5748.1741.3941.396.786.78
BRQSBorqs Techno20190701A2491.09
BRTBRT Apartmen20190701A123.4988.1674.0377.9514.1310.21
BRXBRIXMOR PROP20190701A5.875.030.461.154.573.87
BRYBerry Corpor20190701A25.4212.525.415.807.116.72
BRZUDirexion Dai20190701ETF3.884.001.011.912.982.09
BSAEInvesco Bull20190701ETF28.5011.4011.4911.50-0.09-0.10
BSBEInvesco Bull20190701ETF35.1818.7418.7418.740.000.00
BSCEInvesco Bull20190701ETF51.7225.6625.6625.660.000.00
BSCKInvesco Bull20190701ETF5.143.513.493.500.020.01
BSCLInvesco Bull20190701ETF5.223.282.282.421.010.86
BSCMInvesco Bull20190701ETF6.764.304.044.140.270.17
BSCNInvesco Bull20190701ETF14.286.224.844.881.381.33
BSCOInvesco Bull20190701ETF7.455.184.264.260.920.92
BSCPInvesco Bull20190701ETF10.398.467.357.661.110.80
BSCQInvesco Bull20190701ETF11.507.737.577.720.160.01
BSCRInvesco Bull20190701ETF21.919.169.299.29-0.13-0.13
BSCSInvesco Bull20190701ETF22.5615.9711.5915.974.380.00
BSDEInvesco Bull20190701ETF34.1517.4417.1417.140.300.30
BSETBassett Furn20190701A96.1353.5036.6838.3416.8215.16
BSGMBioSig Techn20190701A45.7788.0959.6259.5928.4728.50
BSIGBrightSphere20190701A14.658.472.252.896.225.59
BSJKInvesco Bull20190701ETF8.695.184.114.191.070.99
BSJLInvesco Bull20190701ETF8.325.143.143.492.001.65
BSJMInvesco Bull20190701ETF14.005.564.684.900.880.66
BSJNInvesco Bull20190701ETF27.7017.0416.7616.810.280.23
BSJOInvesco Bull20190701ETF33.2612.8212.5712.570.260.26
BSJPInvesco Bull20190701ETF24.9316.3015.9315.930.370.37
BSJQInvesco Bull20190701ETF23.9512.7910.3710.372.422.42
BSMBlack Stone20190701A24.1915.955.928.2310.037.71
BSQRBSQUARE Corp20190701A174.37135.3072.9175.3862.3959.92
BSRRSierra Banco20190701A79.6158.5256.9357.741.590.78
BSTCBioSpecifics20190701A88.8541.7721.6124.5820.1617.19
BSVVanguard Sho20190701ETF1.240.800.710.720.090.08
BSVNBank7 Corp.20190701A156.35151.60123.58125.0528.0226.55
BSXBoston Scien20190701A2.473.440.911.472.541.97
BTAIBioXcel Ther20190701A124.5845.1833.3034.3111.8910.87
BTALAGFiQ U.S. M20190701ETF27.1222.4320.2821.162.151.27
BTEBaytex Energ20190701A65.7553.2034.8035.3018.4017.90
BTECPrincipal He20190701ETF17.879.8427.7727.66-17.93-17.81
BTGB2Gold Corp.20190701A34.0128.4110.9414.4417.4713.97
BTNBallantyne S20190701A817.92543.28425.63486.49117.6556.79
BTUPeabody Ener20190701A8.385.111.841.723.293.40
BULPacer US Cas20190701ETF13.91
BURLBURLINGTON S20190701A10.844.942.622.932.312.01
BUSEFirst Busey20190701A16.1110.601.621.888.998.73
BUYUSCF SummerH20190701ETF106.49223.45166.94223.4556.510.00
BUYNUSCF SummerH20190701ETF100.44
BVBrightView H20190701A22.979.804.724.665.085.15
BVALBrand Value20190701ETF19.1519.0518.0017.011.042.04
BVSNBroadvision20190701A365.03308.4259.5963.95248.82244.47
BWBabcock & Wi20190701A120.5091.7162.7473.1728.9718.54
BWABorgWarner I20190701A4.468.81-0.490.059.308.77
BWBBridgewater20190701A63.6042.7840.3040.562.482.22
BWENBroadwind En20190701A337.50299.32199.64285.6699.6813.66
BWFGBankwell Fin20190701A163.5954.2854.6554.71-0.37-0.43
BWLABowl America20190701A486.41163.40-2.56-2.56165.97165.97
BWXSPDR Bloombe20190701ETF8.258.148.658.39-0.51-0.25
BWXTBWX Technolo20190701A9.234.610.971.473.643.14
BWZSPDR Bloombe20190701ETF27.8211.415.255.256.166.16
BXThe Blacksto20190701A2.762.120.812.081.300.04
BXCBlueLinx Hol20190701A43.8119.167.5310.7711.638.39
BXGBluegreen Va20190701A45.8226.0012.4114.3713.6011.63
BXMTBlackstone M20190701A3.172.360.130.372.232.00
BXPBoston Prope20190701A8.763.830.150.733.683.10
BXSBancorpSouth20190701A7.994.310.450.673.863.65
BYByline Banco20190701A14.437.345.445.501.901.84
BYDBoyd Gaming20190701A9.015.140.790.974.354.17
BYFCBroadway Fin20190701A142.6383.7988.3482.55-4.541.24
BYLDiShares Yiel20190701ETF10.193.553.122.780.430.77
BYNDBeyond Meat,20190701A13.8011.547.528.134.023.41
BYSIBeyondSpring20190701A75.7589.0928.0928.0061.0061.10
BZHBeazer Homes20190701A16.6111.984.034.007.957.99
BZQProShares Ul20190701ETF8.746.183.034.083.152.10
CCitigroup In20190701A1.491.771.281.160.500.61
CAAPCorporacion20190701A83.4560.4433.9040.3026.5320.13
CAASChina Automo20190701A197.08152.19148.07148.074.124.12
CABOCable One, I20190701A12.6912.649.2710.432.791.47
CACCamden Natio20190701A46.6627.8020.3019.177.508.63
CACGClearBridge20190701ETF18.1815.7015.6015.600.100.10
CACICACI INTERNA20190701A11.805.162.473.332.691.82
CADECadence Banc20190701A7.164.750.390.334.374.42
CAECAE INC20190701A14.4411.826.796.575.035.25
CAGConagra Bran20190701A4.064.470.891.343.583.13
CAHCardinal Hea20190701A3.272.530.791.081.741.45
CAICAI Internat20190701A32.7913.556.357.047.206.51
CAKECheesecake F20190701A9.758.632.273.006.365.65
CALCaleres Inc20190701A15.477.462.132.885.334.59
CALACalithera Bi20190701A47.9129.4113.0713.9616.3415.45
CALFPacer US Sma20190701ETF11.3014.0210.7112.873.311.15
CALMCal-Maine Fo20190701A17.0512.423.784.078.648.35
CALXCALIX, INC.20190701A26.7620.249.9613.0610.277.18
CAMPCalAmp Corp.20190701A18.3612.253.564.668.707.59
CAMTCamtek Ltd20190701A30.8122.7811.6911.5811.0911.20
CAPEiPath Shille20190701ETN22.5819.6217.5616.942.062.68
CAPLCrossAmerica20190701A95.4540.078.189.6831.8930.39
CAPRCapricor The20190701A337.33145.63121.79123.8323.8421.80
CARAvis Budget20190701A9.8514.404.095.3210.319.08
CARACara Therape20190701A16.568.860.892.407.976.46
CARECARTER BANK20190701A41.8316.2615.6314.500.631.76
CARGCarGurus, In20190701A10.7019.454.003.1315.4516.31
CAROCarolina Fin20190701A36.0816.657.378.809.287.85
CARSCars.com Inc20190701A12.5110.014.605.525.414.49
CARVCarver Banco20190701A331.48291.84168.62218.68123.2273.16
CARZFirst Trust20190701ETF43.874.064.064.060.000.00
CASACasa Systems20190701A30.7234.2419.3921.0414.8513.20
CASHMeta Financi20190701A21.7213.415.194.928.228.49
CASICASI Pharmac20190701A71.6756.1513.8415.1842.3140.98
CASSCass Informa20190701A65.1629.9512.7716.5917.1813.36
CASYCasey's Gene20190701A12.095.751.822.583.933.17
CATCaterpillar20190701A2.722.850.681.242.181.61
CATBCatabasis Ph20190701A119.70123.6864.4566.0659.2257.62
CATCCAMBRIDGE BA20190701A213.63172.48157.61160.8914.8711.59
CATHGlobal X S&P20190701ETF9.854.093.873.750.220.34
CATMCardtronics20190701A18.0710.110.270.819.849.31
CATOCATO CORP20190701A20.4910.873.093.857.787.01
CATSCatasys Inc.20190701A33.2722.4710.1210.5712.3511.89
CATYCathay Gener20190701A8.383.380.960.662.422.71
CBChubb Limite20190701A3.511.390.420.200.971.19
CBANColony Bankc20190701A403.3986.3585.7884.760.561.59
CBATCBAK Energy20190701A152.24167.12149.28149.5217.8417.60
CBAYCymabay Ther20190701A27.7920.954.636.0316.3214.92
CBBCincinnati B20190701A35.1233.0119.3919.2613.6213.75
CBFVCB Financial20190701A216.82114.7996.96111.7317.833.06
CBIOCatalyst Bio20190701A42.2035.6816.3118.1919.3717.48
CBLCBL& Associa20190701A96.5087.8666.3866.3921.4821.47
CBLICleveland Bi20190701A472.66227.05167.07167.0759.9859.98
CBMBCBM Bancorp,20190701A89.7877.1577.1577.150.000.00
CBMGCellular Bio20190701A193.5493.5560.1366.0533.4227.50
CBNKCapital Banc20190701A52.9639.7411.3116.0828.4323.66
CBOECboe Global20190701A7.174.41-0.320.144.734.27
CBONVanEck Vecto20190701ETF59.2163.1963.1963.190.000.00
CBPOChina Biolog20190701A31.5322.819.7113.3713.109.44
CBRECBRE GROUP,20190701A3.635.780.350.765.435.02
CBRLCracker Barr20190701A10.526.732.302.514.434.22
CBSHCommerce Ban20190701A9.2522.22-0.18-0.4122.4022.63
CBTCabot Corpor20190701A14.366.590.881.595.715.00
CBTXCBTX, Inc. C20190701A66.4034.3416.4116.4717.9317.87
CBUCommunity Ba20190701A16.126.002.812.763.183.23
CBZCBIZ, Inc.20190701A16.788.785.075.233.703.55
CCThe Chemours20190701A6.326.291.402.144.884.15
CCBCoastal Fina20190701A87.4375.9069.1472.746.763.16
CCBGCapital City20190701A41.8928.8414.4313.7014.4115.14
CCCClarivate An20190701A16.7815.6615.9511.81-0.313.85
CCCLChina Cerami20190701A154.56255.6074.6178.07180.99177.53
CCDCalamos Dyna20190701A22.7717.0714.5514.752.522.32
CCEPCoca-Cola Eu20190701A4.672.640.710.751.931.89
CCFChase Corpor20190701A61.2825.2817.0918.768.196.51
CCHCollier Cree20190701A487.69493.85493.85493.850.000.00
CCICrown Castle20190701A4.332.750.440.852.311.90
CCJCameco Corpo20190701A9.419.113.073.016.056.11
CCKCrown Holdin20190701A7.213.791.201.322.592.47
CCLCarnival Cor20190701A2.532.511.620.910.881.59
CCLPCSI Compress20190701A76.8260.4450.7943.609.6516.84
CCMPCabot Microe20190701A21.7617.56-1.682.3819.2415.19
CCNECNB Financia20190701A133.4254.9942.4842.5312.5112.46
CCOClear Channe20190701A29.4818.215.897.5212.2910.67
CCOICogent Commu20190701A16.176.051.832.184.223.87
CCORCore Alterna20190701ETF77.0126.5428.6428.64-2.11-2.11
CCRCONSOL Coal20190701A91.1557.0547.5947.919.469.14
CCRCChina Custom20190701A247.49385.84409.37388.58-23.54-2.74
CCRNCross Countr20190701A34.1627.5714.4716.2013.1011.37
CCSCENTURY COMM20190701A15.717.22-0.162.947.384.28
CCXIChemoCentryx20190701A27.7713.93-0.51-0.0814.4314.01
CDAYCeridian HCM20190701A14.925.551.592.673.962.88
CDCVictoryShare20190701ETF3.984.623.654.540.970.08
CDECoeur Mining20190701A24.7722.245.596.1916.6516.06
CDEVCentennial R20190701A13.5010.563.573.896.996.67
CDKCDK Global,20190701A7.183.680.450.883.232.80
CDLVictoryShare20190701ETF14.588.548.088.110.450.42
CDLXCardlytics,20190701A39.0819.2912.3114.476.994.82
CDMOAvid Bioserv20190701A41.0629.617.8112.5321.8017.08
CDNACareDx, Inc.20190701A24.8122.9510.817.9112.1415.04
CDNSCadence Desi20190701A3.198.00-1.981.499.986.51
CDORCondor Hospi20190701A171.7073.3564.4264.428.938.93
CDRCedar Realty20190701A40.7933.3619.5821.1113.7812.25
CDTXCidara Thera20190701A254.63741.63314.02320.10427.61421.53
CDWCDW Corporat20190701A4.942.741.390.721.352.01
CDXCChromaDex Co20190701A41.0841.096.307.9434.7933.44
CDXSCodexis, Inc20190701A15.2310.091.902.928.197.16
CDZICADIZ, Inc.20190701A35.8716.6232.6230.14-16.00-13.52
CECelanese Cor20190701A6.723.471.371.672.101.80
CECECeco Environ20190701A34.2333.045.711.7927.3431.26
CEFSSaba Closed-20190701ETF42.0640.0939.9739.600.110.49
CEICamber Energ20190701A43.18107.0394.0394.9513.0012.08
CEIXCONSOL Energ20190701A25.359.635.415.714.233.92
CELCellcom Isra20190701A117.57134.2711.5729.54122.69104.72
CELCCelcuity Inc20190701A467.04226.94259.22264.57-32.29-37.64
CELHCelsius Hold20190701A117.9390.9271.4274.2019.5016.72
CELPCypress Envi20190701A162.85116.3974.2374.2342.1642.16
CEMBiShares J.P.20190701ETF24.306.013.183.172.822.83
CEMIChembio diag20190701A139.68153.27134.77134.2218.5019.05
CENTCentral Gard20190701A32.0813.677.477.306.206.37
CENTACentral Gard20190701A18.878.552.432.896.135.66
CENXCentury Alum20190701A15.3017.200.691.2116.5216.00
CEPUCentral Puer20190701A34.7125.7919.0317.456.768.34
CEQPCrestwood Eq20190701A15.057.698.048.57-0.34-0.88
CERCCerecor Inc.20190701A53.7242.1215.1722.1327.0219.99
CERNCerner Corp20190701A2.242.370.430.601.951.78
CERSCerus Corp20190701A18.7121.790.093.2821.7118.51
CETVCentral Euro20190701A27.8774.485.955.5268.5268.95
CETXCEMTREX INC.20190701A82.7299.4968.2775.3531.2224.33
CEVACEVA Inc.20190701A27.5727.6413.2015.1814.4412.45
CEWWisdomTree20190701ETF35.8329.9329.9329.930.000.00
CEYVictoryShare20190701ETF26.5224.2922.5522.981.731.31
CEZVictoryShare20190701ETF24.678.628.628.620.000.00
CFCF Industrie20190701A5.259.55-0.452.6310.016.92
CFAVictoryShare20190701ETF5.663.813.703.750.100.06
CFBICommunity Fi20190701A248.63148.75148.75148.750.000.00
CFBKCentral Fede20190701A94.0176.79-7.02-7.0283.8183.81
CFFACF Finance A20190701A46.1310.0010.0010.000.000.00
CFFIC&F Financia20190701A191.74203.45186.55189.4416.9014.01
CFFNCapitol Fede20190701A9.1715.870.43-0.1315.4516.01
CFGCitizens Fin20190701A3.003.331.000.942.332.39
CFMSConformis, I20190701A30.2432.6615.5822.9617.089.70
CFOVictoryShare20190701ETF5.675.685.275.320.410.36
CFRCullen/Frost20190701A9.785.782.732.783.063.00
CFRXContraFect C20190701A214.41169.21167.37174.351.84-5.14
CFXColfax Corpo20190701A6.628.903.813.685.085.21
CGThe Carlyle20190701A9.896.650.911.515.745.14
CGACHINA GREEN20190701A214.83174.78100.19141.0074.5933.77
CGBDTCG BDC, Inc20190701A8.886.87-0.450.037.336.84
CGCCanopy Growt20190701A9.185.564.574.810.990.75
CGENCompugen Ltd20190701A71.7059.9632.2238.4227.7521.55
CGIXCancer Genet20190701A130.17124.67115.30115.029.379.65
CGNXCognex Corp20190701A6.487.231.321.165.916.07
CGOCalamos Glob20190701A35.3179.396.415.7672.9873.63
CGWInvesco S&P20190701ETF10.6613.2412.1811.241.062.00
CHADDirexion Dai20190701ETF14.098.018.129.36-0.11-1.35
CHAPChaparral En20190701A75.7474.0145.8755.0328.1418.98
CHAUDirexion Dai20190701ETF4.293.971.511.542.472.44
CHCIComstock Hol20190701A462.07299.62296.28296.023.343.61
CHCOCity Holding20190701A47.4919.9214.8815.135.044.79
CHCTCommunity He20190701A26.8422.0115.2716.416.735.59
CHDChurch & Dwi20190701A3.892.951.021.091.931.86
CHDNChurchill Do20190701A14.707.180.211.636.975.54
CHEChemed Corpo20190701A34.2512.8620.2720.48-7.41-7.63
CHEFThe Chef's W20190701A23.8512.382.452.969.939.43
CHEKCheck-Cap Lt20190701A103.9386.2841.8443.1444.4343.14
CHEPAGFiQ U.S. M20190701ETF100.85
CHFSCHF Solution20190701A103.5375.4451.5241.5323.9333.91
CHGGCHEGG, INC.20190701A6.337.393.294.404.103.00
CHGXChange Finan20190701ETF59.1437.5849.8536.68-12.270.90
CHHChoice Hotel20190701A7.433.230.911.302.321.93
CHICalamos Conv20190701A16.7315.19-3.19-3.0318.3818.23
CHICGlobal X MSC20190701ETF165.41121.73139.59139.59-17.87-17.87
CHIEGlobal X MSC20190701ETF474.65277.51282.94282.94-5.43-5.43
CHIHGlobal X MSC20190701ETF172.97
CHIIGlobal X MSC20190701ETF842.70647.34647.34647.340.000.00
CHIKGlobal X MSC20190701ETF85.5524.07-73.15-91.3797.22115.44
CHILGlobal X MSC20190701ETF510.56110.17108.97108.971.201.20
CHIMGlobal X MSC20190701ETF204.13122.25122.25122.250.000.00
CHIQGlobal X MSC20190701ETF20.4613.560.296.2713.287.29
CHISGlobal X MSC20190701ETF52.3876.8076.8076.800.000.00
CHIXGlobal X MSC20190701ETF19.0526.187.929.0918.2617.09
CHKChesapeake E20190701A50.4940.6323.4928.2917.1412.33
CHKPCheck Point20190701A5.733.321.251.492.071.83
CHMAChiasma, Inc20190701A37.9270.1915.8214.9554.3755.24
CHMGChemung Fina20190701A183.9978.5079.2577.92-0.750.58
CHMICHERRY HILL20190701A10.619.502.552.376.997.16
CHNALoncar China20190701ETF182.2067.8167.8167.810.000.00
CHNGChange Healt20190701A46.6125.628.279.9417.3615.68
CHNRChina Natura20190701A922.55361.31216.73271.00144.5890.31
CHRACharah Solut20190701A74.9455.4919.1219.9336.3735.56
CHRSCoherus BioS20190701A12.4210.01-1.08-0.3811.0910.39
CHRWC.H. Robinso20190701A5.993.361.181.052.182.30
CHSChicos FAS,20190701A30.1521.336.938.9314.4112.38
CHTRCharter Comm20190701A6.503.801.871.951.941.85
CHUYChuy's Holdi20190701A32.2318.206.984.7011.2213.50
CHWCalamos Glob20190701A16.5415.535.956.179.589.36
CHWYChewy, Inc.20190701A12.7412.607.778.924.833.68
CHYCalamos Conv20190701A15.7013.2910.6011.142.692.16
CICIGNA Corpor20190701A5.212.520.971.111.541.41
CIACitizens, In20190701A40.3055.319.8511.8545.4643.46
CIBRFirst Trust20190701ETF18.3914.6712.1112.992.561.68
CIDVictoryShare20190701ETF23.1320.2020.1620.230.04-0.04
CIDMCinedigm Cor20190701A188.4277.3665.0471.0812.326.28
CIENCiena Corpor20190701A3.483.460.911.062.552.40
CIFSChina Intern20190701A121.47103.7561.4580.7742.3022.97
CIGIColliers Int20190701A48.9243.42-8.75-7.9952.1651.41
CILVictoryShare20190701ETF41.2210.8010.8210.82-0.02-0.02
CIMChimera Inve20190701A5.434.460.641.313.813.15
CINFCincinnati F20190701A5.943.380.630.852.742.53
CINRCINER RESOUR20190701A153.60224.97194.71212.2630.2512.71
CIOCITY OFFICE20190701A18.7015.265.308.079.967.19
CIRCIRCOR Inter20190701A17.5910.506.837.233.673.26
CITCIT Group In20190701A7.895.080.071.405.013.69
CIVBCivista Banc20190701A47.79165.91162.76161.663.154.25
CIXComp X Inter20190701A183.80303.06-4.11-3.94307.17307.00
CIZVictoryShare20190701ETF38.5523.9116.1416.147.777.77
CIZNCitizens Hol20190701A310.50244.03244.03244.030.000.00
CJJDChina Jo-Jo20190701A105.1982.2942.5662.4939.7219.79
CKHSeacor Holdi20190701A45.4225.2313.7716.0011.469.23
CKPTCheckpoint T20190701A170.07123.4288.6273.8834.8049.54
CKXCKX Lands, I20190701A524.73
CLColgate-Palm20190701A1.602.720.590.252.122.47
CLARClarus Corpo20190701A34.0936.8513.0117.6323.8419.23
CLBCore Laborat20190701A17.8510.152.112.218.047.94
CLBKColumbia Fin20190701A14.8010.553.234.217.326.34
CLBSCaladrius Bi20190701A130.2199.4367.1567.9132.2831.52
CLCTCollectors U20190701A65.1137.3615.3516.0322.0121.32
CLDBCORTLAND BNC20190701A332.711192.141192.141192.140.000.00
CLDRCloudera, In20190701A19.0215.106.876.578.238.53
CLDTCHATHAM LODG20190701A14.317.584.024.563.573.03
CLDXCelldex Ther20190701A88.6359.5235.9133.7723.6125.75
CLFCleveland-Cl20190701A9.308.133.083.825.024.30
CLFDClearfield,20190701A452.27234.80192.98194.6941.8240.11
CLGXCorelogic, I20190701A8.724.061.561.592.502.47
CLHClean Harbor20190701A14.025.794.143.381.662.41
CLIMack-Cali Re20190701A12.276.981.904.285.082.70
CLIRClearSign Te20190701A269.54282.72223.46223.1359.2759.59
CLIXProShares Lo20190701ETF21.8421.8216.0316.825.784.99
CLMTCalumet Spec20190701A65.8551.4921.3827.7230.1023.77
CLNCColony Credi20190701A15.109.104.384.184.724.92
CLNEClean Energy20190701A39.4837.5215.6315.4221.8922.08
CLNYColony Capit20190701A20.1215.908.649.347.266.54
CLOUGlobal X Clo20190701ETF13.8020.405.0121.3915.39-0.99
CLPRClipper Real20190701A82.0944.6734.2035.5710.479.10
CLPSCLPS Incorpo20190701A429.50256.12154.87154.87101.25101.25
CLRCONTINENTAL20190701A7.014.571.722.052.852.53
CLRBCellectar Bi20190701A137.44138.22164.59164.20-26.38-25.98
CLRGIQ Chaikin U20190701ETF10.9017.2012.9013.384.303.82
CLROClearOne, In20190701A554.37353.55367.22364.65-13.66-11.10
CLSCelestica, I20190701A14.6311.893.955.517.946.37
CLSDClearside Bi20190701A112.0189.7951.1164.2338.6925.56
CLSNCelsion Corp20190701A138.17152.6094.07103.7658.5248.84
CLTLInvesco Trea20190701ETF1.331.111.081.080.030.03
CLUBTown Sports20190701A81.3857.60-8.13-1.4065.7359.01
CLVSClovis Oncol20190701A13.8011.412.153.369.268.05
CLWClearwater P20190701A35.5614.904.665.3310.249.56
CLWTEuro Tech Ho20190701A405.11190.80130.19143.6160.6247.20
CLXClorox Compa20190701A6.043.581.671.691.911.89
CLXTCalyxt, Inc.20190701A80.5146.0533.9234.3112.1311.74
CMCanadian Imp20190701A4.713.580.210.213.373.37
CMAComerica Inc20190701A5.194.30-0.020.434.323.87
CMBMCambium Netw20190701A70.7153.8720.2740.7033.6013.16
CMBSiShares CMBS20190701ETF18.599.073.043.906.035.17
CMCCommercial M20190701A6.505.111.331.403.773.71
CMCLCaledonia Mi20190701A308.67330.00312.38313.9817.6216.02
CMCOColumbus McK20190701A32.1311.846.987.524.864.32
CMCSAComcast Corp20190701A2.372.50-0.201.112.701.38
CMCTCIM Commerci20190701A90.5538.5437.2837.841.250.69
CMDCantel Medic20190701A16.097.762.232.735.535.03
CMDYiShares Bloo20190701ETF51.8334.9916.0417.3418.9517.64
CMECME Group In20190701A4.293.691.181.472.502.21
CMFiShares Cali20190701ETF3.703.592.922.980.670.61
CMGChipotle Mex20190701A10.136.463.623.122.833.34
CMICummins Inc.20190701A5.142.610.860.831.751.78
CMLSCumulus Medi20190701A88.9323.6826.0619.92-2.383.76
CMOCapstead Mor20190701A12.529.545.766.243.753.27
CMPCompass Mine20190701A16.997.241.182.516.064.74
CMPRCimpress PLC20190701A32.3310.765.325.135.445.63
CMRECostamare In20190701A19.7517.0710.8210.396.256.68
CMRXChimerix, In20190701A51.5454.4826.3027.1828.1827.31
CMSCMS Energy C20190701A2.148.14-0.37-0.378.538.53
CMTCore Molding20190701A702.67163.10164.92164.92-1.82-1.82
CMTLComtech Tele20190701A30.4124.307.076.9217.2217.38
CNXtrackers MS20190701ETF43.0713.8944.7813.72-30.890.18
CNACNA Financia20190701A9.524.371.121.233.253.14
CNATConatus Phar20190701A140.28125.6166.3699.0059.2426.61
CNBKACentury Banc20190701A74.9650.9739.2840.5311.6910.45
CNCCentene Corp20190701A3.314.992.903.242.101.76
CNCEConcert Phar20190701A41.5735.4910.229.5125.2725.98
CNCRLoncar Cance20190701ETF32.0227.3722.6221.034.756.34
CNDTConduent Inc20190701A10.847.681.282.256.395.41
CNETChinaNet Onl20190701A208.30130.89113.48117.8817.4113.01
CNFRConifer Hold20190701A691.15547.33547.33547.330.000.00
CNHICNH INDUSTRI20190701A9.666.831.721.295.115.52
CNICanadian Nat20190701A6.553.372.151.711.221.66
CNKCinemark Hol20190701A7.943.571.491.082.082.49
CNMDCONMED Corpo20190701A21.599.542.773.166.776.38
CNNECannae Holdi20190701A15.048.352.912.895.445.46
CNOCNO Financia20190701A6.355.911.351.574.594.37
CNOBCenter Banco20190701A18.7515.633.713.9111.9211.72
CNPCenterPoint20190701A3.613.991.432.222.561.77
CNQCanadian Nat20190701A3.983.140.470.662.662.47
CNRCornerstone20190701A24.3916.414.115.3612.3011.05
CNRGSPDR S&P Ken20190701ETF19.5268.9769.9370.03-0.96-1.06
CNSCohen & Stee20190701A16.526.261.482.264.784.00
CNSLConsolidated20190701A20.1024.582.323.6022.2620.98
CNSTConstellatio20190701A154.34113.8457.4062.1456.4351.69
CNTYCentury Casi20190701A18.0514.98-5.42-7.0820.3922.05
CNXCNX Resource20190701A13.8910.561.802.258.758.30
CNXMCNX Midstrea20190701A21.7616.957.037.159.929.80
CNXNPC Connectio20190701A50.7328.9513.3513.5315.6015.42
CNXTVanEck Vecto20190701ETF25.9323.8720.9922.012.881.86
CNYAiShares MSCI20190701ETF19.7041.2439.5739.641.671.60
COGlobal Cord20190701A71.8646.3740.6741.705.704.67
COCPCocrystal Ph20190701A881.78442.31442.31442.310.000.00
CODACoda Octopus20190701A86.3070.7742.9355.5127.8415.27
CODICompass Dive20190701A18.4812.467.007.985.464.47
CODXCo-Diagnosti20190701A434.85311.80278.54278.3933.2733.42
COFCapital One20190701A3.472.49-0.79-0.183.282.67
COGCabot Oil &20190701A4.454.111.711.572.402.53
COHNCohen & Comp20190701A283.14300.28242.18269.2758.0931.01
COHRCoherent Inc20190701A18.8512.282.384.299.908.00
COHUCohu Inc20190701A22.4318.426.157.2012.2711.23
COKECoca-Cola Co20190701A54.0825.5115.4116.6910.108.82
COLBColumbia Ban20190701A15.886.700.760.645.946.06
COLDAmericold Re20190701A3.952.980.450.602.522.38
COLLCollegium Ph20190701A33.5228.611.914.8326.7023.78
COLMColumbia Spo20190701A13.947.403.634.013.763.39
COMDirexion Aus20190701ETF15.089.4410.1410.84-0.70-1.40
COMBGraniteShare20190701ETF14.199.237.709.581.54-0.35
COMMCommScope Ho20190701A6.974.98-0.101.285.083.70
COMTiShares Comm20190701ETF19.8917.5616.9616.920.600.63
CONECyrusOne Inc20190701A9.328.742.862.805.885.94
CONNConn's Inc.20190701A18.3812.083.284.498.797.58
COOThe Cooper C20190701A9.354.322.182.312.142.01
COOPMr. Cooper G20190701A21.5719.063.287.8615.7811.31
COPConocoPhilli20190701A2.062.751.061.081.691.67
COPXGlobal X Cop20190701ETF51.6736.3633.7934.012.572.34
CORCoresite Rea20190701A16.086.532.753.213.783.32
CORECore Mark Ho20190701A20.8912.961.90-0.3511.0613.31
CORPPIMCO Invest20190701ETF8.8510.4510.2310.170.220.28
CORRCorEnergy In20190701A39.9026.7620.9021.285.855.47
CORTCorcept Ther20190701A16.5411.103.093.428.017.68
CORVCorrevio Pha20190701A147.59448.64221.17230.77227.47217.87
COSTCostco Whole20190701A3.343.572.652.590.920.98
COTYCOTY INC20190701A9.6117.888.7110.749.187.18
COUPCoupa Softwa20190701A11.4511.743.577.848.183.90
COWiPath Series20190701ETN21.6912.548.069.594.482.95
COWNCowen Inc. C20190701A18.7114.202.181.1212.0113.08
COWZPacer US Cas20190701ETF7.228.267.638.150.630.11
CPCanadian Pac20190701A7.994.833.403.691.431.14
CPACopa Holding20190701A16.079.533.523.676.015.86
CPAHCounterpath20190701A240.03225.42224.01225.091.410.33
CPBCampbell Sou20190701A3.023.941.332.182.621.76
CPECallon Petro20190701A15.2711.934.264.037.677.90
CPFCentral Paci20190701A14.555.751.702.274.043.48
CPGCRESCENT POI20190701A30.0027.631.164.0726.4723.56
CPHCCanterbury P20190701A94.5788.0683.7483.744.324.32
CPHIChina Pharma20190701A116.97162.92122.85126.0240.0736.90
CPICPI Inflatio20190701ETF17.4217.7217.7217.720.000.00
CPIXCumberland P20190701A80.4232.9914.339.7118.6523.27
CPKChesapeake U20190701A36.4319.4214.0015.445.433.99
CPLGCorePoint Lo20190701A21.3112.354.405.867.946.48
CPLPCapital Prod20190701A33.8259.4513.7214.1145.7345.34
CPRICapri Holdin20190701A5.594.680.951.943.722.72
CPRTCopart Inc20190701A3.153.71-2.001.405.712.31
CPRXCatalyst Pha20190701A30.0121.034.738.3316.3012.70
CPSCooper-Stand20190701A40.0327.4916.2019.6511.297.84
CPSHCPS Technolo20190701A413.31319.11319.11319.110.000.00
CPSIComputer Pro20190701A29.6010.450.17-0.7010.2811.15
CPSSConsumer Por20190701A122.90164.3082.3884.5581.9279.75
CPSTCapstone Tur20190701A128.14113.66103.12109.4510.554.21
CPTCamden Prope20190701A6.323.59-0.190.073.773.52
CPTACapitala Fin20190701A35.1734.5524.4324.8310.139.72
CQPCheniere Ene20190701A27.0721.3015.1217.256.184.06
CQQQInvesco Chin20190701ETF13.8821.7612.1215.909.655.86
CRCrane Compan20190701A12.244.681.181.233.503.45
CRAICRA Internat20190701A74.5445.2527.2828.3817.9616.87
CRAKVanEck Vecto20190701ETF78.5844.1738.2838.285.895.89
CRBNiShares MSCI20190701ETF11.787.217.877.50-0.66-0.29
CRBPCorbus Pharm20190701A18.8617.299.527.767.779.53
CRCCalifornia R20190701A15.9610.898.768.982.131.91
CRDACrawford & C20190701A34.1130.6328.4328.012.192.62
CRDBCrawford & C20190701A49.0826.6322.9323.123.703.51
CREECree Inc20190701A6.198.223.205.165.023.06
CREGChina Recycl20190701A376.10258.20166.16152.2492.04105.96
CREXCREATIVE REA20190701A997.76601.71602.65602.65-0.93-0.93
CRHMCRH Medical20190701A426.69101.6081.1774.1420.4327.47
CRICarter's Inc20190701A12.064.850.671.274.183.58
CRISCuris Inc20190701A127.99106.2899.2199.197.067.09
CRKComstock Res20190701A41.1328.9811.2515.3617.7213.62
CRLCharles Rive20190701A11.265.532.762.462.773.07
CRMsalesforce.c20190701A2.021.990.080.961.911.03
CRMDCorMedix Inc20190701A65.4159.3724.5432.1134.8427.26
CRMTAmerica's Ca20190701A35.6716.469.4410.197.026.27
CRNTCeragon Netw20190701A50.0842.5323.8223.5018.7119.03
CRNXCrinetics Ph20190701A210.73116.8883.5894.1533.3022.73
CRONCronos Group20190701A9.458.253.243.335.014.93
CROPIQ Global Ag20190701ETF15.1317.4116.9516.890.470.52
CROXCrocs, Inc.20190701A9.6916.45-0.063.3216.5313.15
CRSCarpenter Te20190701A18.4812.900.871.7112.0311.19
CRSACrescent Acq20190701A281.98
CRSPCRISPR Thera20190701A32.2216.377.907.208.489.18
CRTCross Timber20190701A97.7246.1121.7522.9824.3623.13
CRTXCortexyme, I20190701A156.5779.2264.5868.5414.6410.68
CRUSCirrus Logic20190701A9.3613.465.475.377.998.08
CRVLCorvel Corp20190701A39.0121.9515.9016.756.055.20
CRVSCorvus Pharm20190701A85.69128.051.640.18126.41127.87
CRWDCrowdStrike20190701A23.7318.6312.6816.085.942.54
CRWSCrown Crafts20190701A182.55129.67130.67111.40-1.0018.28
CRYCryoLife, In20190701A19.577.523.353.304.174.22
CSAVictoryShare20190701ETF25.665.395.405.39-0.010.00
CSBVictoryShare20190701ETF23.1120.4617.4017.353.063.11
CSBRChampions On20190701A157.9887.6873.5773.6814.1114.00
CSCOCisco System20190701A1.853.62-0.901.154.532.49
CSDInvesco S&P20190701ETF15.1612.1910.4510.501.751.70
CSFVictoryShare20190701ETF5.615.615.484.680.130.94
CSFLCenterState20190701A10.0016.14-0.010.5816.1515.55
CSGPCoStar Group20190701A18.396.710.430.836.045.86
CSGSCSG Systems20190701A18.349.042.753.446.295.60
CSIICardiovascul20190701A21.6435.886.21-13.1929.6749.07
CSIQCanadian Sol20190701A15.0711.493.533.997.967.50
CSLCarlisle Com20190701A12.825.152.022.333.142.82
CSLTCASTLIGHT HE20190701A34.9525.0716.9316.758.148.30
CSMProShares La20190701ETF6.794.073.003.141.070.93
CSMLIQ Chaikin U20190701ETF14.3833.1230.8920.472.2312.65
CSODCornerstone20190701A11.3933.020.320.6332.7132.40
CSPICSP Inc.20190701A264.52112.71112.71112.710.000.00
CSQCalamos Stra20190701A13.6222.1120.8221.061.301.06
CSSEChicken Soup20190701A362.29201.74137.24137.2464.4964.49
CSTECaesarstone20190701A24.1216.337.066.779.279.56
CSTMConstellium20190701A15.269.272.502.736.766.53
CSTRCapStar Fina20190701A31.2530.3218.6519.2111.6711.11
CSUCapital Seni20190701A43.1331.910.986.5230.9325.39
CSVCarriage Ser20190701A39.2919.989.7010.6410.289.34
CSWCCapital Sout20190701A34.5661.7336.1833.3325.5528.40
CSWICSW Industri20190701A48.0225.8618.5317.647.338.22
CSXCSX Corporat20190701A2.281.951.201.560.750.38
CTASCintas Corp20190701A6.873.280.931.142.352.14
CTBCooper Tire20190701A18.088.822.653.066.175.76
CTBICommunity Tr20190701A43.8233.6227.2328.116.395.51
CTEKCynergisTek,20190701A62.7040.1634.7136.355.453.81
CTGComputer Tas20190701A79.7243.7217.7819.2525.9324.46
CTHRCharles & Co20190701A111.3892.6966.9768.5125.7224.18
CTIBYunhong CTI20190701A689.82
CTICCTI BioPharm20190701A102.67111.59105.07101.706.529.89
CTLCenturyLink,20190701A8.517.113.843.283.273.83
CTLTCATALENT, IN20190701A6.883.552.191.391.362.16
CTMXCytomX Thera20190701A30.2817.364.925.7312.4411.63
CTOConsolidated20190701A67.2160.3053.3952.316.917.99
CTRAContura Ener20190701A29.8214.705.837.388.867.32
CTRCCentric Bran20190701A226.8097.2467.5264.4129.7232.84
CTRECARTRUST REI20190701A8.3713.56-2.60-0.1816.1613.73
CTRMCastor Marit20190701A259.94220.15183.53194.1036.6226.06
CTRNCiti Trends,20190701A43.4223.806.217.0217.5916.78
CTSCTS Corporat20190701A18.034.943.053.401.891.54
CTSHCognizant Te20190701A1.988.222.162.956.075.28
CTSOCytosorbents20190701A56.4458.3914.842.0943.5556.29
CTTCATCHMARK TI20190701A19.3312.491.712.9610.789.52
CTVACorteva, Inc20190701A10.4010.195.058.305.141.89
CTXRCitius Pharm20190701A303.58259.77223.41225.3736.3634.40
CTXSCitrix Syste20190701A3.1112.271.971.9010.2910.36
CUBCubic Corpor20190701A15.957.514.174.393.353.13
CUBAHerzfeld Car20190701A85.14107.0893.5793.5713.5113.51
CUBECubeSmart20190701A3.537.460.251.817.225.66
CUBICUSTOMERS BA20190701A20.8220.2711.7712.528.507.75
CUECue Biopharm20190701A107.41114.75-18.41-15.02133.16129.78
CUICUI Global,20190701A481.49364.18366.01357.97-1.836.21
CULPCulp, Inc.20190701A91.6357.2348.3350.178.907.06
CUOContinental20190701A514.78189.63131.58131.5858.0558.05
CUREDirexion Dai20190701ETF10.1918.87-2.68-2.8721.5521.74
CUROCURO Group H20190701A30.5617.674.844.4612.8413.22
CUTInvesco MSCI20190701ETF16.6013.1717.3317.20-4.16-4.03
CUTRCutera, Inc.20190701A41.0538.369.679.8128.6828.55
CUZCousins Prop20190701A4.223.040.430.692.612.35
CVACovanta Hold20190701A7.115.57-0.63-0.946.206.50
CVBFCVB Financia20190701A6.7013.731.201.4712.5312.25
CVCOCavco Indust20190701A42.2816.9311.6912.165.244.77
CVCYCentral Vall20190701A86.8637.2536.1435.621.111.63
CVECenovus Ener20190701A11.229.411.172.028.247.39
CVEOCIVEO CORPOR20190701A64.8770.8119.5328.4051.2842.40
CVETCovetrus, In20190701A14.996.074.803.591.282.48
CVGICommercial V20190701A27.1818.507.827.0510.6911.46
CVGWCalavo Growe20190701A29.7814.217.738.626.485.59
CVICVR ENERGY,20190701A8.345.68-0.370.076.055.60
CVIACovia Holdin20190701A88.0147.8837.9737.999.919.88
CVLTCommault Sys20190701A11.154.561.771.822.782.73
CVLYCodorus Vall20190701A278.16310.67289.96288.8020.7121.88
CVMCel-Sci Corp20190701A43.3444.4528.8922.1615.5622.29
CVNACarvana Co.20190701A15.808.832.814.106.024.73
CVRChicago Rive20190701A779.34429.49414.25414.2515.2415.24
CVSCVS HEALTH C20190701A2.207.464.846.632.630.84
CVTICovenant Tra20190701A30.3821.017.428.2613.5912.75
CVUCPI Aerostru20190701A136.12128.993.533.53125.46125.46
CVVCVD Equipmen20190701A367.75197.10197.08197.090.020.01
CVXChevron Corp20190701A1.961.430.821.440.61-0.01
CVYInvesco Zack20190701ETF21.7016.0213.2512.212.773.80
CWCurtiss-Wrig20190701A8.064.681.721.752.962.93
CWBSPDR Bloombe20190701ETF1.995.278.898.95-3.61-3.68
CWBCCommunity We20190701A114.14211.67192.44192.4419.2319.23
CWBRCohBar, Inc.20190701A241.70115.4397.1297.2518.3018.17
CWCOConsolidated20190701A41.5368.685.0210.8963.6757.80
CWEBDirexion Dai20190701ETF21.7412.687.8411.324.841.36
CWENClearway Ene20190701A11.1415.3311.0711.064.264.27
CWENAClearway Ene20190701A17.6310.195.135.335.074.86
CWHCamping Worl20190701A20.8326.4115.3617.1711.059.24
CWISPDR MSCI AC20190701ETF3.193.390.302.773.090.62
CWKCushman & Wa20190701A16.8318.285.356.7212.9211.56
CWSAdvisorShare20190701ETF65.0238.4137.9137.910.500.50
CWSTCasella Wast20190701A17.6612.304.445.187.877.12
CWTCalifornia W20190701A14.756.630.060.956.575.67
CXDCChina XD Pla20190701A244.9152.01-89.75-59.40141.76111.41
CXOCONCHO RESOU20190701A6.903.401.371.402.032.00
CXPCOLUMBIA PRO20190701A5.884.340.691.583.652.76
CXSEWisdomTree T20190701ETF32.1716.4214.9514.971.471.45
CXWCoreCivic, I20190701A10.295.921.671.394.264.54
CYCypress Semi20190701A4.563.351.651.971.701.38
CYANCyanotech Co20190701A388.60810.63755.99755.9954.6454.64
CYBWisdomTree20190701ETF77.8818.0617.5817.580.480.48
CYBECyberoptics20190701A146.9461.6748.6750.1213.0011.55
CYBRCyberArk Sof20190701A16.1310.944.545.256.405.69
CYCCCyclacel Pha20190701A340.80193.96159.58159.6334.3834.33
CYCNCyclerion Th20190701A132.3354.5429.0533.3425.4921.19
CYDChina Yuchai20190701A98.3353.4335.3739.6118.0613.82
CYHCommunity He20190701A37.6526.4811.7014.9214.7911.55
CYRNCYREN Ltd.20190701A328.23218.98243.17219.60-24.19-0.62
CYRXCryoPort, In20190701A27.3454.369.099.4945.2644.87
CYTKCytokinetics20190701A28.527.680.651.307.036.39
CZAInvesco Zack20190701ETF5.7821.57-3.490.2025.0621.37
CZNCCitizens & N20190701A109.9156.4551.9951.794.464.66
CZRCaesars Ente20190701A8.3719.0615.3316.403.782.70
CZWICitizens Com20190701A415.63190.72190.72190.720.000.00
CZZCosan Limite20190701A11.017.95-0.360.748.267.22
DDominion Ene20190701A2.481.560.200.131.361.44
DACDanaos Corpo20190701A217.71115.0139.9648.2875.0566.74
DAIOData I/O Cor20190701A89.2380.0742.9351.9737.1428.10
DAKTDaktronics I20190701A31.5222.8224.4625.00-1.64-2.19
DALDelta Air Li20190701A2.151.860.090.381.781.48
DALIFirst Trust20190701ETF15.6423.7223.7223.720.000.00
DALTAnfield Capi20190701ETF38.2759.5220.0219.7339.5039.78
DANDana Incorpo20190701A5.535.81-3.211.449.024.37
DARDARLING INGR20190701A6.399.076.566.872.512.20
DAREDare Bioscie20190701A300.73307.65299.49299.268.158.39
DAUDExchange-Tra20190701ETN34.16
DAXGlobal X Fun20190701ETF82.4830.7429.1529.151.591.59
DBDeutsche Ban20190701A13.0611.033.733.867.317.18
DBAWXtrackers MS20190701ETF29.2317.9319.7117.93-1.780.00
DBDDiebold Nixd20190701A13.6712.286.367.075.925.21
DBEFXtrackers MS20190701ETF3.142.702.412.090.290.61
DBEMXtrackers MS20190701ETF36.9723.6222.6923.620.940.00
DBEUXtrackers MS20190701ETF3.443.222.452.670.770.55
DBEZXtrackers MS20190701ETF12.0214.1911.4012.812.791.38
DBGRXtrackers MS20190701ETF93.03115.87115.87115.870.000.00
DBIDesigner Bra20190701A11.106.280.170.616.115.67
DBJPXtrackers MS20190701ETF3.503.223.552.74-0.330.49
DBLVAdvisorShare20190701ETF79.8525.8323.2923.272.542.56
DBMFiM DBi Manag20190701ETF18.6037.6437.5437.540.090.09
DBVTDBV Technolo20190701A30.8521.409.7910.4011.6111.00
DBXDropbox, Inc20190701A4.716.622.802.823.823.80
DCARDropCar, Inc20190701A159.80154.85147.04146.507.818.35
DCHFExchange-Tra20190701ETN15.74
DCIDonaldson Co20190701A9.644.291.361.562.932.72
DCODucommun Inc20190701A47.3322.8113.7914.279.028.54
DCOMDime Communi20190701A18.178.220.831.327.396.89
DCPDCP Midstrea20190701A12.765.943.573.722.362.22
DCPHDeciphera Ph20190701A37.6322.7811.088.6511.7014.13
DDDuPont de Ne20190701A2.901.991.520.880.461.11
DDD3D Systems C20190701A11.1813.53-0.132.8713.6610.67
DDGProshares Sh20190701ETF53.6425.3025.3025.300.000.00
DDIVFirst Trust20190701ETF17.2411.197.737.733.463.46
DDLSWisdomTree D20190701ETF53.9226.5626.5626.560.000.00
DDMProShares Ul20190701ETF2.352.570.481.382.091.20
DDSDillards Inc20190701A23.3910.686.427.514.253.16
DDWMWisdomTree D20190701ETF22.5323.3215.0915.008.248.32
DEDeere & Comp20190701A5.244.721.672.333.062.39
DEAEasterly Gov20190701A7.694.511.391.263.113.25
DECKDeckers Outd20190701A12.575.80-0.351.576.144.23
DEFInvesco Defe20190701ETF7.664.584.554.610.02-0.03
DEFAiShares Adap20190701ETF129.1938.5138.5138.510.000.00
DEIDouglas Emme20190701A7.775.263.222.972.042.29
DELLDell Technol20190701A6.023.850.731.523.122.33
DEMWisdomTree E20190701ETF5.956.626.176.210.450.41
DENNDENNY'S CORP20190701A9.4617.253.303.2513.9514.00
DESWisdomTree U20190701ETF4.888.728.688.400.040.32
DESPDespegar.com20190701A24.159.7411.267.59-1.522.15
DEURExchange-Tra20190701ETN5.7928.8528.9128.85-0.060.00
DEUSXtrackers Ru20190701ETF14.498.707.787.890.930.81
DEWWisdomTree G20190701ETF16.3320.4220.3520.350.070.07
DFEWisdomTree E20190701ETF8.805.241.944.993.300.24
DFENDirexion Dai20190701ETF20.9721.1713.9714.447.196.72
DFFNDIFFUSION PH20190701A279.59176.29100.08100.9976.2175.30
DFINDonnelley Fi20190701A26.5313.145.406.927.736.21
DFJWisdomTree J20190701ETF10.954.373.534.730.85-0.36
DFNDReality Shar20190701ETF94.5845.1728.6645.1716.510.00
DFNLDavis Select20190701ETF55.3529.9831.4330.94-1.45-0.96
DFSDiscover Fin20190701A2.933.390.351.213.042.19
DFVLiPath US Tre20190701ETF152.72
DFVSiPath US Tre20190701ETF142.37116.66116.66116.660.000.00
DGDollar Gener20190701A2.901.740.700.831.030.91
DGAZVelocityShar20190701ETN25.8515.528.117.677.407.85
DGBPExchange-Tra20190701ETN16.31
DGICADonegal Grou20190701A67.9862.7148.0848.0014.6314.72
DGICBDonegal Grou20190701A1117.12419.09154.77154.77264.32264.32
DGIIDigi Interna20190701A28.9428.3410.8011.1517.5517.20
DGLDVelocityShar20190701ETF5.364.331.260.543.073.80
DGLYDigital Ally20190701A158.72121.9393.4487.8928.5034.05
DGPDB Gold Doub20190701ETN50.8346.6744.6745.112.001.56
DGREWisdomTree T20190701ETF70.3530.4429.2529.891.190.55
DGROiShares Core20190701ETF2.622.530.03-0.552.503.07
DGRSWisdomTree T20190701ETF23.4724.4821.5323.872.950.62
DGRWWisdomTree T20190701ETF2.684.893.066.361.83-1.47
DGSWisdomTree E20190701ETF8.874.122.532.641.591.48
DGTSPDR Global20190701ETF13.5013.5212.3412.341.181.18
DGXQuest Diagno20190701A5.313.632.002.241.631.39
DGZDB Gold Shor20190701ETN110.4195.9995.8295.940.170.06
DHID.R. Horton20190701A2.864.091.642.412.451.68
DHILDiamond Hill20190701A110.8958.5556.0355.972.522.58
DHRDanaher Corp20190701A4.031.840.350.471.481.37
DHSWisdomTree U20190701ETF3.842.311.481.380.830.93
DHTDHT HOLDINGS20190701A17.1914.051.954.6312.109.41
DHXDHI Group, I20190701A35.8125.5013.369.6612.1415.84
DIASPDR Dow Jon20190701ETF0.681.141.531.15-0.39-0.01
DIALColumbia Div20190701ETF13.437.243.805.483.441.75
DIGProShares Ul20190701ETF6.1718.7214.9816.033.742.69
DIMWisdomTree I20190701ETF15.3213.9613.9613.960.000.00
DINDine Brands20190701A19.139.021.962.737.066.29
DINTDavis Select20190701ETF54.1056.8841.5641.5615.3315.33
DIODDiodes Inc20190701A14.8520.142.022.1818.1217.96
DISThe Walt Dis20190701A1.841.42-0.320.501.740.92
DISCADiscovery, I20190701A3.746.601.492.695.133.93
DISCBDiscovery, I20190701A1194.18337.5388.27115.34249.26222.19
DISCKDiscovery, I20190701A3.7010.321.652.278.698.07
DISHDISH Network20190701A4.833.02-0.040.213.062.81
DITAMCON Distri20190701A423.53112.07112.07112.070.000.00
DIVGlobal X Sup20190701ETF10.089.444.825.344.624.10
DIVAAGFiQ Hedged20190701ETF60.40342.15337.41341.194.740.96
DIVCC-Tracks Exc20190701ETN89.13
DIVOAmplify CWP20190701ETF35.9115.3514.4314.430.920.92
DIVYReality Shar20190701ETF298.96120.53113.75120.356.780.18
DJCIETRACS Linke20190701ETN33.0712.4612.5212.46-0.060.00
DJDInvesco Dow20190701ETF13.9520.2012.5019.597.700.61
DJPiPath Bloomb20190701ETN4.864.263.043.581.210.68
DJPYExchange-Tra20190701ETN8.447.477.477.470.000.00
DKDelek US Hol20190701A10.425.720.681.245.044.48
DKLDELEK LOGIST20190701A54.5843.0237.9538.755.074.27
DKSDick's Sport20190701A5.484.170.641.203.542.97
DLADelta Appare20190701A163.60133.73127.55125.476.178.25
DLBDolby Labora20190701A8.476.691.343.095.353.60
DLBRVelocityShar20190701ETN138.6649.4749.0452.020.43-2.55
DLHCDLH Holdings20190701A320.09217.29106.73158.30110.5659.00
DLNWisdomTree U20190701ETF2.553.472.122.461.351.01
DLNGDYNAGAS LNG20190701A172.31121.3275.09103.7846.2317.54
DLPHDelphi Techn20190701A17.128.312.383.325.934.98
DLPNDolphin Ente20190701A828.43565.37627.01627.01-61.65-61.65
DLRDigital Real20190701A5.553.211.221.391.991.82
DLSWisdomTree I20190701ETF7.535.544.274.371.261.16
DLTHDuluth Holdi20190701A18.7016.349.0010.797.345.55
DLTRDollar Tree20190701A3.713.220.120.453.102.77
DLXDeluxe Corpo20190701A11.765.761.021.384.744.38
DMACDiaMedica Th20190701A193.28229.36192.16191.9737.2037.39
DMLPDorchester M20190701A56.0255.5953.8853.821.701.77
DMPIDelMar Pharm20190701A371.47251.23269.46271.51-18.23-20.28
DMRCDigimarc Cor20190701A56.3025.4514.1818.1911.277.26
DMREDeltaShares20190701ETF40.71
DMRLDeltaShares20190701ETF43.8969.696.551.1463.1468.56
DMRMDeltaShares20190701ETF45.0747.68-49.4647.6897.140.00
DMRSDeltaShares20190701ETF37.4615.7116.4314.50-0.721.21
DNJRGolden Bull20190701A222.60120.5140.6656.8779.8463.64
DNKNDunkin' Bran20190701A6.784.300.400.123.904.18
DNLWisdomTree G20190701ETF17.229.749.749.740.000.00
DNLIDenali Thera20190701A27.6420.196.607.1113.6013.09
DNNDenison Mine20190701A84.3888.3386.4686.451.871.88
DNOWNOW INC.20190701A8.166.961.191.725.785.25
DNRDenbury Reso20190701A78.4565.5530.5736.3334.9829.23
DODiamond Offs20190701A11.389.692.003.427.686.27
DOCPHYSICIANS R20190701A5.994.731.561.703.163.04
DOCUDocuSign, In20190701A11.428.221.311.946.906.28
DOGProShares Sh20190701ETF1.891.980.120.681.861.31
DOGSArrow Dogs o20190701ETF48.8538.7838.7838.780.000.00
DOGZDogness (Int20190701A658.97266.46282.23282.23-15.77-15.77
DOLWisdomTree I20190701ETF11.096.616.546.500.080.11
DOMODomo, Inc. C20190701A35.0818.797.147.9011.6510.89
DONWisdomTree U20190701ETF3.657.061.041.716.025.35
DOOWisdomTree i20190701ETF17.499.239.939.26-0.69-0.03
DOOOBRP Inc. Com20190701A204.56145.63140.99151.674.64-6.05
DOORMASONITE INT20190701A27.069.395.135.304.254.09
DORMDorman Produ20190701A30.9319.7912.7514.387.045.40
DOVDover Corpor20190701A4.812.06-0.230.132.291.92
DOWDow Inc.20190701A3.722.231.051.171.181.06
DOXAmdocs Limit20190701A4.904.220.801.043.423.18
DPHCDiamondPeak20190701A704.02
DPSTDirexion Dai20190701ETF22.1516.659.3511.337.305.32
DPWDPW Holdings20190701A77.80110.7680.1075.4330.6635.32
DPZDomino's Piz20190701A10.255.072.202.612.882.46
DRADDigirad Corp20190701A172.57107.66140.95140.55-33.29-32.89
DREDuke Realty20190701A3.422.830.520.672.312.16
DRHDiamondRock20190701A9.817.832.393.085.434.73
DRIDarden Resta20190701A4.813.051.151.331.911.72
DRIODarioHealth20190701A333.57342.04151.93151.78190.12190.26
DRIPDirexion Dai20190701ETF32.4224.4415.1116.069.328.37
DRIVGlobal X Aut20190701ETF39.6924.1217.8118.066.316.05
DRNDirexion Dai20190701ETF67.2138.4827.8028.6010.689.88
DRNADicerna Phar20190701A30.5013.8417.7313.96-3.89-0.12
DRQDril-Quip, I20190701A18.038.651.811.646.847.01
DRRMarket Vecto20190701ETN707.60
DRRXDurect Corp20190701A155.08173.69150.15150.6923.5423.00
DRSKAptus Define20190701ETF23.8713.3213.4511.18-0.132.14
DRVDirexion Dai20190701ETF26.9036.7125.4225.8411.2810.87
DRWWisdomTree G20190701ETF16.7413.8610.8614.373.00-0.51
DSDrive Shack20190701A46.3133.4413.369.4520.0823.99
DSEDuff & Phelp20190701A33.8549.6451.8542.27-2.207.37
DSGXDescartes Sy20190701A29.8920.476.046.9914.4313.48
DSIiShares MSCI20190701ETF3.432.490.880.871.611.62
DSKEDaseke, Inc.20190701A56.8729.4523.1724.306.295.16
DSLVVelocityShar20190701ETF16.477.676.394.311.283.36
DSPGDSP Group In20190701A17.8116.17-0.72-0.6916.8916.86
DSSDocument Sec20190701A62.2062.3815.6115.9646.7746.42
DSSIDiamond S Sh20190701A32.0818.033.777.2714.2610.76
DSTLDistillate U20190701ETF15.6125.3627.2725.36-1.910.00
DSWLDeswell Indu20190701A105.4670.61-181.80-181.80252.41252.41
DSXDiana Shippi20190701A41.4829.2213.2113.3216.0115.91
DTDWisdomTree U20190701ETF3.774.212.482.881.731.33
DTEDTE Energy C20190701A4.672.270.440.521.831.75
DTEADAVIDsTEA In20190701A142.97103.8058.4258.5045.3745.30
DTECALPS Disrupt20190701ETF28.1565.1468.6064.37-3.460.77
DTHWisdomTree I20190701ETF18.5415.2914.1314.601.160.69
DTILPrecision Bi20190701A69.5039.0123.5726.2115.4412.80
DTNWisdomTree U20190701ETF3.334.034.493.78-0.470.25
DTODB Crude Oil20190701ETN469.05202.94192.71189.7110.2313.24
DTSSDatasea Inc.20190701A1590.310.00
DTULiPath US Tre20190701ETF80.32
DTUSiPath US Tre20190701ETF200.851.481.481.480.000.00
DTYLiPath US Tre20190701ETF16.215.915.915.910.000.00
DUGProShares Ul20190701ETF8.3313.973.076.7910.907.18
DUKDuke Energy20190701A3.061.800.400.571.401.22
DURAVanEck Vecto20190701ETF8.7013.2613.0613.060.210.21
DUSADavis Select20190701ETF34.6842.2331.9132.0310.3210.20
DUSLDirexion Dai20190701ETF35.3849.6648.5849.551.090.11
DUSTDirexion Dai20190701ETF8.099.595.405.264.194.33
DVADaVita Inc.20190701A4.683.270.170.863.102.41
DVAXDynavax Tech20190701A26.7319.2211.2413.947.985.28
DVDDover Motors20190701A131.29106.9736.9234.0470.0572.93
DVLUFirst Trust20190701ETF27.5025.6525.3325.330.320.32
DVNDevon Energy20190701A3.734.372.452.141.922.23
DVOLFirst Trust20190701ETF17.6139.4339.2139.210.210.21
DVPDeep Value E20190701ETF14.099.769.419.610.350.15
DVYiShares Sele20190701ETF1.8610.323.744.276.576.05
DVYAiShares Asia20190701ETF51.4323.9523.9523.950.000.00
DVYEiShares Emer20190701ETF10.005.824.484.641.331.18
DWASInvesco DWA20190701ETF12.5510.847.868.072.972.76
DWATArrow Invest20190701ETF290.33194.76-41.51164.97236.2829.79
DWCRArrow DWA Co20190701ETF80.4523.0523.0523.050.000.00
DWFISPDR Dorsey20190701ETF17.507.206.336.330.880.88
DWLDDavis Select20190701ETF42.8626.6025.2825.441.331.17
DWMWisdomTree I20190701ETF14.618.708.538.530.180.17
DWMCAdvisorShare20190701ETF44.4339.0239.0239.020.000.00
DWMFWisdomTree I20190701ETF23.9929.2920.3629.298.930.00
DWPPFirst Trust20190701ETF37.7314.8313.7814.831.060.00
DWSHAdvisorShare20190701ETF40.1746.4638.3442.188.124.28
DWSNDawson Geoph20190701A94.9366.4130.8629.5535.5536.86
DWXSPDR S&P Int20190701ETF9.5510.9310.049.030.891.90
DXDynex Capita20190701A15.249.422.561.946.867.48
DXCDXC Technolo20190701A2.584.451.221.313.243.15
DXCMDexCom, Inc.20190701A10.735.941.153.004.792.95
DXDProShares Ul20190701ETF3.803.451.111.772.351.69
DXGEWisdomTree G20190701ETF57.5517.5915.7015.701.901.90
DXJWisdomTree J20190701ETF2.082.120.630.571.491.55
DXJSWisdomTree J20190701ETF37.0716.888.748.748.148.14
DXLGDestination20190701A177.73105.8578.1778.0327.6727.82
DXPEDXP Enterpri20190701A82.1935.1522.0926.6313.068.52
DXYNDixie Group20190701A677.45845.94845.08845.080.860.86
DYDycom Indust20190701A14.217.181.283.725.913.46
DYAIDyadic Inter20190701A100.3175.3251.1158.8924.2216.43
DYLSWisdomTree D20190701ETF11.827.536.326.181.211.35
DYNFBlackRock U.20190701ETF9.387.387.167.470.22-0.09
DYNTDynatronics20190701A744.23883.45871.56871.5611.9011.90
DZKDirexion Dai20190701ETF42.4649.9747.2650.052.71-0.08
DZSIDASAN Zhone20190701A85.3953.3427.2436.5326.1016.81
DZZDB Gold Doub20190701ETN90.5342.0532.6835.689.376.36
EAElectronic A20190701A4.125.190.542.544.652.65
EAFGrafTech Int20190701A10.837.56-3.08-1.5010.649.06
EAGGiShares ESG20190701ETF8.165.925.725.880.200.04
EARNELLINGTON RE20190701A19.5719.5511.5814.117.975.44
EARSAuris Medica20190701A125.0277.6271.9167.625.7110.00
EASGXtrackers MS20190701ETF28.940.00-0.990.000.990.00
EASIAmplify EASI20190701ETF21.0810.8410.8210.800.020.04
EASTEASTSIDE DIS20190701A371.15162.03126.52128.1635.5133.87
EATBrinker Inte20190701A10.469.975.485.604.494.37
EBEventbrite,20190701A16.119.272.654.316.624.95
EBAYeBay Inc20190701A2.622.511.230.991.281.52
EBFEnnis, Inc.20190701A18.0310.523.184.117.346.41
EBIXEbix Inc20190701A28.4413.253.943.609.319.65
EBIZGlobal X E-c20190701ETF27.7222.4422.4422.440.000.00
EBMTEagle Bancor20190701A215.24150.77123.97153.5626.80-2.79
EBNDSPDR Bloombe20190701ETF10.458.648.628.390.020.25
EBSEmergent Bio20190701A16.128.041.142.706.905.34
EBSBMeridian Ban20190701A20.7119.491.702.2617.7917.23
EBTCEnterprise B20190701A213.68142.01115.95130.9226.0611.09
ECHiShares MSCI20190701ETF5.673.090.550.832.542.27
ECHOEcho Global20190701A26.4131.3618.8520.1212.5111.24
ECLEcolab, Inc.20190701A4.212.471.281.191.181.28
ECNSiShares MSCI20190701ETF58.8017.7317.1817.180.550.55
ECOLUS Ecology,20190701A35.4715.1410.4011.524.743.62
ECOMCHANNELADVIS20190701A31.1616.770.000.4116.7816.37
ECONColumbia Eme20190701ETF9.177.116.215.520.901.58
ECORelectroCore,20190701A145.04136.05114.75114.6321.2921.42
ECOWPacer Emergi20190701ETF72.83
ECPGEncore Capit20190701A21.2016.92-1.32-1.0718.2417.99
ECTECA Marcellu20190701A111.18104.1388.9591.5415.1712.59
EDConsolidated20190701A3.853.150.130.433.022.72
EDCDirexion Dai20190701ETF5.713.931.601.962.331.97
EDENiShares MSCI20190701ETF54.0651.2250.7651.220.460.00
EDITEditas Medic20190701A18.9918.261.091.4117.1716.86
EDIVSPDR S&P Eme20190701ETF25.749.2210.619.34-1.38-0.12
EDNTEdison Natio20190701A585.50541.41490.50516.9050.9024.51
EDOGALPS Emergin20190701ETF56.8618.4713.9111.074.567.41
EDOWFirst Trust20190701ETF17.9112.5212.0312.480.490.04
EDRYEuroDry Ltd.20190701A549.06318.29306.43306.4311.8611.86
EDSAEdesa Biotec20190701A374.33207.91135.81149.9472.1057.97
EDUCEducational20190701A346.09399.93180.69181.76219.24218.17
EDVVanguard Wor20190701ETF7.336.816.066.210.750.61
EDZDirexion Dai20190701ETF4.443.570.480.623.092.95
EEEl Paso Elec20190701A6.594.162.542.621.621.54
EEFTEuronet Worl20190701A10.7410.961.917.699.063.27
EEHELEMENTS Lin20190701ETN486.74
EELVInvesco S&P20190701ETF44.5917.1016.2416.300.860.80
EEMiShares MSCI20190701ETF2.303.522.392.271.131.25
EEMAiShares MSCI20190701ETF22.4930.0116.8817.2113.1312.80
EEMDAAM S&P Emer20190701ETF41.3475.2275.2275.220.000.00
EEMOInvesco S&P20190701ETF69.3931.3931.3931.390.000.00
EEMSiShares MSCI20190701ETF27.0810.9223.4524.77-12.54-13.85
EEMViShares Edge20190701ETF1.931.760.870.960.890.80
EEMXSPDR MSCI Em20190701ETF16.977.957.957.950.000.00
EESWisdomTree U20190701ETF8.808.027.787.650.250.38
EETProShares Ul20190701ETF65.5016.8419.1114.60-2.272.23
EEVProShares Tr20190701ETF4.515.140.921.224.223.92
EEXEmerald Hold20190701A31.0515.5710.4610.595.114.98
EFAiShares MSCI20190701ETF1.511.230.500.720.720.51
EFADProShares MS20190701ETF15.545.705.975.97-0.27-0.27
EFASGlobal X MSC20190701ETF27.5735.7335.7335.730.000.00
EFAViShares Edge20190701ETF1.491.922.321.75-0.400.17
EFAXSPDR MSCI EA20190701ETF25.5310.559.009.001.551.55
EFCEllington Fi20190701A10.785.992.033.113.962.88
EFGiShares MSCI20190701ETF12.088.788.348.440.440.33
EFNLiShares MSCI20190701ETF61.2088.1086.5687.271.540.83
EFOProShares Ul20190701ETF85.7430.8230.8230.820.000.00
EFOIEnergy Focus20190701A185.76331.07230.29231.69100.7899.38
EFSCEnterprise F20190701A31.8651.9713.9214.2738.0437.70
EFUProShares Tr20190701ETF43.8469.1469.1469.140.000.00
EFViShares MSCI20190701ETF2.143.192.592.810.600.39
EFXEquifax, Inc20190701A5.493.260.740.752.522.51
EFZProShares Tr20190701ETF8.666.706.937.39-0.23-0.69
EGANeGain Corpor20190701A48.3344.2814.3915.9929.8928.29
EGBNEagle Bancor20190701A18.486.482.773.413.713.07
EGHT8x8, Inc. Co20190701A8.914.241.021.033.223.21
EGLEEagle Bulk S20190701A39.4733.289.7610.1123.5223.17
EGOEldorado Gol20190701A17.4417.575.214.4512.3813.13
EGOVNIC Inc20190701A13.9032.831.803.3131.0329.52
EGPEastGroup Pr20190701A16.816.271.852.654.433.62
EGPTVanEck Vecto20190701ETF176.7384.7846.3765.1738.4019.60
EGRXEagle Pharma20190701A47.9417.4510.0811.087.376.36
EGYVaalco Energ20190701A88.2556.5644.0647.4612.499.10
EHCEncompass He20190701A8.653.882.462.261.421.62
EHTHeHealth, Inc20190701A20.1912.712.833.689.889.03
EIDOiShares MSCI20190701ETF3.833.760.570.563.193.20
EIDXEidos Therap20190701A112.8940.7428.6527.7512.0912.99
EIGEmployers Ho20190701A22.597.483.723.873.773.61
EIGIEndurance In20190701A27.3924.274.685.9019.5918.37
EIGREiger BioPha20190701A32.4520.497.028.9013.4711.60
EIRLiShares MSCI20190701ETF42.3795.9890.3589.905.636.08
EISiShares MSCI20190701ETF43.6342.5142.6242.57-0.11-0.06
EIXEdison Inter20190701A3.652.57-0.190.062.772.52
EJULInnovator MS20190701ETF28.757.126.166.160.950.95
EKARIdeanomics N20190701ETF105.5826.9322.4326.934.500.00
EKSOEkso Bionics20190701A86.93128.04115.99114.5012.0513.54
ELThe Estee La20190701A5.325.043.483.531.571.52
ELANElanco Anima20190701A5.493.693.162.860.530.83
ELDWisdomTree E20190701ETF28.0334.8834.8635.070.01-0.20
ELFe.l.f. Beaut20190701A15.5510.494.606.285.884.21
ELGXEndologix In20190701A42.3126.6210.0312.1716.5914.45
ELLOEllomay Capi20190701A202.14181.3868.7471.70112.64109.68
ELMDElectromed,20190701A332.4383.1484.5279.69-1.373.46
ELOXEloxx Pharma20190701A55.8325.6818.6118.537.077.14
ELSEquity Lifes20190701A10.445.821.872.423.953.40
ELSEElectro-Sens20190701A161.40156.4478.8878.8877.5677.56
ELTKEltek Ltd20190701A147.50182.1783.8984.4898.2897.69
ELVTElevate Cred20190701A54.5152.8430.8331.3122.0121.53
ELYCallaway Gol20190701A7.056.843.573.973.272.87
EMAGVanEck Vecto20190701ETF142.2282.8083.5883.58-0.78-0.78
EMANeMagin Corpo20190701A374.86257.79263.51263.62-5.72-5.83
EMBiShares J.P.20190701ETF0.901.871.151.210.730.67
EMBHiShares Inte20190701ETF18.570.000.000.000.000.00
EMCBWisdomTree E20190701ETF94.0221.7021.7021.700.000.00
EMCFEmclaire Fin20190701A684.57240.54213.77240.5426.770.00
EMCGWisdomTree E20190701ETF56.1147.9451.0446.39-3.101.55
EMDVProShares MS20190701ETF56.8373.6373.6373.630.000.00
EMEEMCOR Group,20190701A7.964.58-0.92-0.285.504.86
EMFMGlobal X MSC20190701ETF74.3447.6047.6047.600.000.00
EMGFiShares Edge20190701ETF24.5012.449.739.742.712.70
EMHYiShares J.P.20190701ETF6.987.297.057.040.240.24
EMIFiShares Emer20190701ETF94.1598.0375.1975.1922.8522.85
EMIHXtrackers Em20190701ETF130.93
EMKREmcore Corp20190701A73.92109.7342.1943.2467.5466.49
EMLEastern Comp20190701A277.38209.79253.57253.53-43.78-43.74
EMLCVanEck Vecto20190701ETF2.901.701.541.530.150.16
EMLPFirst Trust20190701ETF4.228.407.508.070.910.34
EMMFWisdomTree E20190701ETF110.8546.8341.9546.834.880.00
EMMSEmmis Commun20190701A179.24220.8377.55100.55143.28120.29
EMNEastman Chem20190701A5.583.650.810.922.832.73
EMPEntergy Miss20190701A37.9723.8023.3423.480.460.32
EMQQEMQQ The Eme20190701ETF16.5511.3011.4911.72-0.19-0.42
EMREmerson Elec20190701A2.091.52-0.53-0.372.051.89
EMSGXtrackers MS20190701ETF39.6831.5331.5331.530.000.00
EMSHProShares Sh20190701ETF51.4750.1548.8148.931.341.22
EMTLSPDR DoubleL20190701ETF20.8416.3215.2115.821.110.50
EMTYProShares De20190701ETF513.34201.87199.28201.872.590.00
EMXEMX Royalty20190701A118.6074.9029.1132.0545.7942.85
EMXCiShares MSCI20190701ETF47.4322.5624.3122.56-1.740.00
ENBEnbridge, In20190701A2.982.710.921.031.791.67
ENBLENABLE MIDST20190701A8.886.550.461.186.095.37
ENDPEndo Interna20190701A22.7419.464.355.8315.1113.63
ENFRAlerian Ener20190701ETF21.4416.5517.4818.08-0.93-1.54
ENGENGlobal Cor20190701A711.14399.14441.25429.24-42.11-30.11
ENLCENLINK MIDST20190701A10.0010.160.741.459.428.70
ENLVEnlivex Ther20190701A332.15213.5643.5486.39170.02127.17
ENOBEnochian Bio20190701A200.31192.01118.70156.9873.3135.03
ENORiShares MSCI20190701ETF51.2644.1846.5146.51-2.34-2.34
ENPHEnphase Ener20190701A7.396.212.013.444.202.77
ENREnergizer Ho20190701A9.3116.1513.2113.572.942.57
ENSEnerSys, Inc20190701A18.049.984.364.665.625.32
ENSGThe Ensign G20190701A22.9218.8213.6513.015.185.82
ENSVEnservco Cor20190701A181.88197.92185.71182.6612.2115.26
ENTGlobal Eagle20190701A170.29157.40133.72134.6723.6722.72
ENTAEnanta Pharm20190701A46.1218.097.158.3410.959.75
ENTGEntegris Inc20190701A6.414.811.222.373.592.44
ENTRERShares Ent20190701ETF25.6016.0215.2215.220.800.80
ENTXEntera Bio L20190701A619.5344.78-388.16-388.16432.95432.95
ENVENVESTNET, I20190701A17.5111.603.404.768.206.85
ENVAEnova Intern20190701A20.5634.934.957.5029.9827.43
ENZEnzo Biochem20190701A71.6642.3639.5545.122.81-2.76
ENZLiShares Trus20190701ETF29.9993.6285.4684.918.168.71
EOGEOG Resource20190701A5.022.911.161.461.751.45
EOLSEvolus, Inc.20190701A43.6926.0710.6213.9315.4512.15
EPAMEPAM SYSTEMS20190701A17.718.135.594.582.543.55
EPAYBottomline T20190701A15.408.371.882.356.496.02
EPCEdgewell Per20190701A11.386.261.401.974.854.28
EPDEnterprise P20190701A3.563.520.820.902.692.62
EPHEiShares MSCI20190701ETF5.213.561.452.372.111.18
EPIWisdomTree I20190701ETF3.874.302.342.821.961.48
EPIXESSA Pharma20190701A1979.591766.391766.391766.390.000.00
EPMEvolution Pe20190701A40.6187.9759.8462.0628.1325.91
EPOLiShares MSCI20190701ETF4.523.852.422.251.431.60
EPPiShares MSCI20190701ETF2.174.153.713.510.460.66
EPREPR Properti20190701A7.914.971.141.583.833.38
EPRFInnovator S&20190701ETF47.1610.173.053.077.117.10
EPRTEssential Pr20190701A19.178.475.366.063.112.40
EPSWisdomTree U20190701ETF16.7511.2010.9310.920.270.28
EPSNEpsilon Ener20190701A569.27446.23446.23446.230.000.00
EPUiShares MSCI20190701ETF14.3710.12-1.894.2512.005.87
EPVProShares Ul20190701ETF21.0176.9062.9663.0213.9413.87
EPZMEpizyme, Inc20190701A24.0212.102.783.479.338.64
EQEquillium, I20190701A816.25120.49123.47123.93-2.98-3.44
EQALInvesco Russ20190701ETF6.086.83-0.942.127.774.71
EQBKEquity Bancs20190701A36.9719.3912.0513.077.346.32
EQCEquity Commo20190701A7.2813.079.509.823.573.25
EQHEquitable Ho20190701A5.155.694.324.271.371.43
EQIXEquinix, Inc20190701A11.405.451.751.813.693.63
EQLALPS Equal S20190701ETF7.347.707.157.880.55-0.18
EQMEQM Midstrea20190701A11.686.662.672.033.994.63
EQREquity Resid20190701A5.023.32-0.41-0.073.733.39
EQRRProShares Eq20190701ETF12.25327.65326.23326.231.421.42
EQTEQT CORP20190701A6.4211.596.696.744.914.90
EQWLInvesco S&P20190701ETF27.4920.5019.7219.720.780.78
ERAERA GROUP IN20190701A48.6122.247.5811.0414.6611.20
ERFEnerplus Cor20190701A13.809.613.773.835.845.78
ERIEldorado Res20190701A9.317.505.385.712.121.79
ERIEErie Indemni20190701A21.0111.425.036.076.385.35
ERIIEnergy Recov20190701A19.0627.4019.1519.958.257.45
ERMEquityCompas20190701ETF41.701.251.251.250.000.00
EROSEROS INTERNA20190701A72.4262.9341.7546.5121.1416.40
ERSXERShares Non20190701ETF72.3353.1153.1153.110.000.00
ERUSiShares MSCI20190701ETF3.826.122.542.653.633.51
ERXDirexion Dai20190701ETF5.035.19-0.44-0.445.635.63
ERYDirexion Dai20190701ETF10.989.741.641.528.108.22
ESEversource E20190701A3.141.730.120.281.611.45
ESBKElmira Savin20190701A215.67180.99180.99180.990.000.00
ESCAEscalade Inc20190701A164.74212.3692.2692.46120.10119.91
ESEESCO Technol20190701A32.2615.117.538.837.596.28
ESEAEuroseas Ltd20190701A441.08179.14149.89219.5529.26-40.40
ESGFlexShares T20190701ETF5.608.348.227.470.120.87
ESGDiShares Trus20190701ETF10.225.575.425.440.160.13
ESGEiShares, Inc20190701ETF20.929.919.069.570.850.34
ESGGFlexShares S20190701ETF38.7235.3735.1835.280.180.09
ESGNColumbia Sus20190701ETF122.3535.1935.1635.160.030.03
ESGREnstar Group20190701A46.1924.2713.6815.9710.588.30
ESGSColumbia Sus20190701ETF45.8832.3331.5632.330.760.00
ESGUiShares Trus20190701ETF5.905.805.455.560.350.24
ESGVVanguard ESG20190701ETF5.778.156.566.921.591.22
ESIElement Solu20190701A10.216.530.38-0.086.316.58
ESLTElbit System20190701A56.8725.4419.0122.426.433.02
ESMLiShares ESG20190701ETF14.0818.6815.5015.583.193.11
ESNTEssent Group20190701A10.936.003.263.472.742.54
ESPEspey Mfg. &20190701A359.4562.3162.2462.240.070.07
ESPOVanEck Vecto20190701ETF18.1613.4315.8014.63-2.38-1.21
ESPREsperion The20190701A23.0416.66-1.54-0.1318.2016.80
ESQEsquire Fina20190701A111.70115.86113.73114.252.121.61
ESRTEMPIRE STATE20190701A6.985.861.822.074.043.78
ESSEssex Proper20190701A13.135.762.783.312.972.45
ESSAESSA Bancorp20190701A88.8794.6552.8552.8541.8141.81
ESTAEstablishmen20190701A119.5049.3433.8236.6315.5212.71
ESTCElastic N.V.20190701A10.776.422.642.653.783.78
ESTEEarthstone E20190701A60.4637.3516.0616.2221.2921.13
ESXBCommunity Ba20190701A90.54181.5344.17175.15137.366.38
ETEnergy Trans20190701A7.075.423.003.052.422.37
ETFCE*Trade Fina20190701A3.363.69-0.45-0.144.143.83
ETHEthan Allen20190701A11.4212.144.565.077.577.07
ETHOETF Managers20190701ETF42.8671.4521.7275.3949.72-3.94
ETMEntercom Com20190701A17.9014.3712.1712.342.192.02
ETNEaton Corpor20190701A3.003.300.580.572.722.73
ETONEton Pharmac20190701A136.58184.21150.95163.6633.2620.54
ETREntergy Corp20190701A3.552.410.451.041.961.37
ETRNEquitrans Mi20190701A10.774.852.302.512.552.34
ETSYEtsy, Inc.20190701A6.764.851.151.203.703.65
ETTXEntasis Ther20190701A317.86238.75238.62239.610.13-0.86
EUDGWisdomTree E20190701ETF30.9320.6520.8422.79-0.19-2.14
EUDVProShares MS20190701ETF94.3060.9660.9660.960.000.00
EUFNiShares MSCI20190701ETF5.504.293.263.331.030.96
EUMProShares Tr20190701ETF5.556.895.925.720.971.17
EUMFWisdomTree E20190701ETF120.41123.21123.21123.210.000.00
EUMViShares Edge20190701ETF38.4127.0927.0927.090.010.01
EURLDirexion Dai20190701ETF9.226.446.644.46-0.191.98
EURNEURONAV NV20190701A10.799.303.043.116.266.19
EURZXtrackers Eu20190701ETF142.60106.37102.54104.463.831.92
EUSAiShares MSCI20190701ETF6.472.811.301.301.511.51
EUSCWisdomTree E20190701ETF19.8025.7025.7025.700.000.00
EVEaton Vance20190701A6.3950.036.64-1.4343.3951.45
EVAEnviva Partn20190701A32.9715.8610.4910.885.374.98
EVBGEverbridge,20190701A21.9311.125.475.645.655.48
EVBNEvans Bancor20190701A104.5780.2142.7939.0837.4141.13
EVCEntravision20190701A40.0838.9628.6029.1210.369.84
EVEREverQuote, I20190701A58.9948.6815.2517.7333.4330.95
EVFMEvofem Biosc20190701A77.8161.6627.6536.6334.0025.02
EVGNEVOGENE LTD.20190701A186.80166.05153.70158.9912.347.05
EVHEvolent Heal20190701A16.2113.355.476.397.886.96
EVIEVI Industri20190701A133.1983.3952.0456.0231.3527.37
EVKEver-Glory I20190701A915.52739.57654.61675.7284.9663.85
EVLOEvelo Biosci20190701A280.23227.00197.03198.8229.9728.18
EVOKEvoke Pharma20190701A217.80138.75107.84111.3230.9127.43
EVOLEvolving Sys20190701A358.61170.0173.6936.6496.32133.37
EVOPEVO Payments20190701A28.6433.4511.2924.6122.168.85
EVREvercore Inc20190701A14.026.641.932.684.713.96
EVRGEvergy, Inc.20190701A5.083.130.691.412.441.72
EVRIEveri Holdin20190701A9.4210.772.802.687.978.10
EVSIEnvision Sol20190701A184.41136.71122.26122.2614.4514.45
EVTCEVERTEC, INC20190701A11.136.71-0.30-0.527.017.23
EVXVanEck Vecto20190701ETF38.2218.8018.8718.79-0.070.01
EWEdwards Life20190701A4.482.83-0.110.542.942.30
EWAiShares MSCI20190701ETF4.463.512.582.590.930.92
EWBCEast-West Ba20190701A6.448.014.696.183.321.83
EWCiShares MSCI20190701ETF3.513.392.702.270.681.12
EWCOInvesco Exch20190701ETF19.210.440.450.440.000.00
EWDiShares MSCI20190701ETF3.293.451.882.031.571.42
EWGiShares MSCI20190701ETF3.552.921.531.161.391.76
EWGSiShares MSCI20190701ETF154.2235.1235.1235.120.000.00
EWHiShares MSCI20190701ETF3.823.712.332.521.381.19
EWIiShares MSCI20190701ETF3.653.131.680.711.452.42
EWJiShares MSCI20190701ETF1.811.921.231.350.690.57
EWJEiShares MSCI20190701ETF17.83107.24107.24107.240.000.00
EWJViShares MSCI20190701ETF16.8121.6421.6421.640.000.00
EWKiShares MSCI20190701ETF24.6247.5647.2247.510.340.04
EWLiShares MSCI20190701ETF2.703.212.022.431.190.78
EWMiShares MSCI20190701ETF3.404.942.693.302.291.68
EWMCInvesco S&P20190701ETF16.466.726.907.03-0.18-0.31
EWNiShares MSCI20190701ETF3.453.751.892.141.861.63
EWOiShares MSCI20190701ETF33.3346.9646.6946.710.270.25
EWPiShares MSCI20190701ETF3.472.880.731.322.151.56
EWQiShares MSCI20190701ETF3.283.422.042.251.391.17
EWREInvesco S&P20190701ETF12.7423.2419.5721.523.671.72
EWSiShares MSCI20190701ETF4.034.533.523.641.010.89
EWSCInvesco S&P20190701ETF37.2726.9424.7724.332.172.60
EWTiShares MSCI20190701ETF2.812.290.981.281.311.01
EWUiShares MSCI20190701ETF3.092.550.881.251.671.30
EWUSiShares MSCI20190701ETF74.4515.7717.4416.61-1.67-0.84
EWVProShares Tr20190701ETF27.6929.1424.4526.224.692.92
EWWiShares MSCI20190701ETF2.332.230.290.711.931.52
EWXSPDR S&P Eme20190701ETF16.4011.3610.3110.671.050.68
EWYiShares MSCI20190701ETF1.681.490.340.451.151.04
EWZiShares MSCI20190701ETF2.263.101.621.641.491.47
EWZSiShares MSCI20190701ETF21.5215.708.668.687.057.03
EXASExact Scienc20190701A11.047.291.581.435.715.86
EXCExelon Corpo20190701A2.182.130.390.271.741.86
EXELExelixis Inc20190701A5.214.81-0.130.134.944.67
EXFOEXFO INC.20190701A273.97251.19159.99185.5791.2065.62
EXIiShares Glob20190701ETF11.327.356.316.311.051.04
EXKEndeavour Si20190701A50.1939.7411.1116.3528.6023.36
EXLSExlService H20190701A26.579.505.535.673.973.83
EXPEagle Materi20190701A11.896.012.282.413.723.60
EXPDExpeditors I20190701A4.637.863.163.824.714.04
EXPEExpedia Grou20190701A4.585.14-0.36-0.335.505.47
EXPIeXp World Ho20190701A59.7148.4216.2431.2632.1817.17
EXPOExponent Inc20190701A20.1913.396.467.016.936.38
EXPRExpress, Inc20190701A37.1326.9213.8515.3613.0611.55
EXRExtra Space20190701A6.664.440.471.103.963.33
EXTNExterran Cor20190701A27.1023.175.695.3917.4817.78
EXTRExtreme Netw20190701A15.3829.628.7715.1420.8514.49
EYENational Vis20190701A17.3513.684.815.498.888.27
EYEGEyegate Phar20190701A139.37118.8396.5685.2622.2733.57
EYENEyenovia, In20190701A340.51172.32126.74128.5445.5843.78
EYESSecond Sight20190701A146.25147.53115.26116.0832.2831.46
EYLDCambria Emer20190701ETF290.08119.44119.45119.45-0.02-0.02
EYPTEyePoint Pha20190701A77.9852.4633.9035.7418.5616.72
EZAiShares MSCI20190701ETF5.242.610.890.911.731.71
EZJProShares Ul20190701ETF57.8321.7516.4816.485.275.27
EZMWisdomTree U20190701ETF6.904.323.552.560.771.76
EZPWEzcorp Inc20190701A19.7422.034.105.2917.9316.74
EZUiShare MSCI20190701ETF2.522.150.020.262.121.89
FFord Motor C20190701A9.818.533.423.305.105.22
FAARFirst Trust20190701ETF22.8612.584.764.767.827.82
FABFirst Trust20190701ETF30.7522.4117.2222.105.190.31
FADFirst Trust20190701ETF27.6413.6813.6313.190.050.49
FAFFirst Americ20190701A5.984.811.332.673.472.13
FALNiShares Fall20190701ETF30.759.95-6.029.9215.970.02
FAMIFarmmi, Inc.20190701A163.30305.99135.51145.74170.48160.25
FANFirst Trust20190701ETF18.9420.6313.5420.247.090.39
FANGDiamondback20190701A7.516.920.890.916.046.01
FARMFarmer Bros20190701A36.1021.407.137.8714.2713.53
FAROFaro Technol20190701A53.3021.2814.0714.537.216.89
FASDirexion Dai20190701ETF6.955.852.692.383.163.46
FASTFastenal Co20190701A3.497.253.303.433.963.83
FATFAT Brands I20190701A318.92155.1468.8689.4086.2865.73
FATEFate Therape20190701A23.559.91-10.53-8.9920.4418.89
FAUSFirst Trust20190701ETF62.4033.9233.9333.92-0.010.00
FAZDirexion Dai20190701ETF8.6010.654.334.386.326.27
FBFacebook, In20190701A1.522.330.411.181.921.15
FBCFlagstar Ban20190701A12.215.173.753.641.421.53
FBGXUBS AG FI En20190701ETN72.0141.88-2.14-2.3544.0444.29
FBHSFORTUNE BRAN20190701A3.912.830.330.912.501.92
FBIOFortress Bio20190701A85.3471.5639.2138.3432.3533.23
FBIZFirst Busine20190701A51.7761.5127.4728.1834.0433.33
FBKFB Financial20190701A48.2021.1010.1310.5710.9710.54
FBMFoundation B20190701A21.2511.432.51-0.898.9212.32
FBMSFirst Bancsh20190701A42.7227.493.274.7624.2222.73
FBNCFirst Bancor20190701A24.7810.115.395.224.724.89
FBNDFidelity Tot20190701ETF4.662.041.531.870.510.17
FBPFirst BanCor20190701A9.408.092.122.345.975.75
FBSSFauquier Ban20190701A286.32210.17213.06211.46-2.89-1.29
FBTFirst Trust20190701ETF8.433.925.533.39-1.620.53
FBZFirst Trust20190701ETF57.0833.5720.4320.1613.1313.40
FCFranklin Cov20190701A69.7338.4929.7829.848.718.65
FCAFirst Trust20190701ETF95.5669.3169.3169.310.000.00
FCALFirst Trust20190701ETF50.5133.0633.0633.060.000.00
FCANFirst Trust20190701ETF34.1038.1334.3334.333.803.80
FCAPFirst Capita20190701A85.8279.2570.5277.058.742.20
FCAUFIAT CHRYSLE20190701A7.175.810.790.905.014.89
FCBCFirst Commun20190701A64.9239.2735.1434.654.124.62
FCBPFirst Choice20190701A195.55107.54104.99104.752.552.79
FCCOFirst Commun20190701A167.0786.4059.9862.9726.4223.43
FCCY1st Constitu20190701A136.76119.41120.70122.01-1.29-2.60
FCEFFirst Trust20190701ETF36.6041.8838.2141.273.680.61
FCELFuelCell Ene20190701A90.66107.4175.7375.3131.8332.15
FCFFirst Common20190701A8.766.981.952.385.034.60
FCFSFirstCash, I20190701A16.7611.521.912.449.619.08
FCGFirst Trust20190701ETF7.3622.941.143.5021.8419.48
FCNFTI Consulti20190701A13.345.140.231.314.913.83
FCOMFidelity MSC20190701ETF9.4234.5835.5737.42-1.00-2.85
FCORFidelity Cor20190701ETF12.605.635.104.850.530.78
FCPTFour Corners20190701A10.5117.823.754.3814.0713.44
FCTRFirst Trust20190701ETF20.0213.5112.5412.540.960.96
FCVTFirst Trust20190701ETF31.7320.7120.5820.530.130.18
FCXFreeport-McM20190701A8.977.451.602.095.855.36
FDBCFidelity D &20190701A385.50292.13292.06292.130.070.00
FDDFirst Trust20190701ETF8.155.075.875.94-0.80-0.87
FDEFFirst Defian20190701A29.0440.246.487.8433.7632.40
FDEMFidelity Tar20190701ETF12.6016.8416.8416.840.000.00
FDEVFidelity Tar20190701ETF15.65
FDHYFidelity Hig20190701ETF18.728.137.937.840.200.29
FDISFidelity MSC20190701ETF4.8310.372.092.098.288.28
FDIVFirst Trust20190701ETF19.034.634.634.630.000.00
FDLFirst Trust20190701ETF3.506.956.236.640.720.31
FDLOFidelity Low20190701ETF8.585.885.365.500.530.38
FDMFirst Trust20190701ETF10.026.033.315.532.720.50
FDMOFidelity Mom20190701ETF9.057.672.427.335.250.35
FDNFirst Trust20190701ETF3.812.48-0.311.012.791.47
FDNIFirst Trust20190701ETF113.8662.4662.4662.460.000.00
FDPFresh Del Mo20190701A15.145.782.111.743.674.04
FDRRFidelity Div20190701ETF15.9320.2419.6919.930.550.31
FDSFactset Rese20190701A12.255.962.923.224.033.73
FDTFirst Trust20190701ETF11.319.819.349.700.470.11
FDTSFirst Trust20190701ETF104.1420.3520.3520.350.000.00
FDUSFidus Invest20190701A21.7813.219.709.783.513.43
FDVVFidelity Hig20190701ETF13.909.278.858.840.420.43
FDXFedEx Corpor20190701A4.832.900.571.102.321.80
FEFirstEnergy20190701A2.802.460.280.782.181.68
FEIMFrequency El20190701A362.93128.89108.76126.4620.132.43
FELEFranklin Ele20190701A19.5310.205.346.094.864.11
FEMFirst Trust20190701ETF15.8610.099.459.440.640.66
FEMBFirst Trust20190701ETF35.6919.5518.1818.231.371.32
FEMSFirst Trust20190701ETF56.9439.9738.2439.971.730.00
FENCFennec Pharm20190701A171.57283.50112.91149.54170.59133.96
FENYFidelity MSC20190701ETF6.224.692.71-0.111.994.80
FEPFirst Trust20190701ETF12.4412.0011.9011.810.110.19
FETFORUM ENERGY20190701A31.5324.799.2910.1715.5014.62
FEULCredit Suiss20190701ETN71.0632.3834.8936.52-2.51-4.14
FEUZFirst Trust20190701ETF91.9350.9550.9550.950.000.00
FEXFirst Trust20190701ETF2.873.33-0.10-0.033.433.36
FEYEFireEye, Inc20190701A6.8611.7021.3621.45-9.65-9.73
FEZSPDR EURO ST20190701ETF2.612.480.540.801.941.68
FFFuture Fuel20190701A21.6711.050.922.6110.138.44
FFBCFirst Financ20190701A13.2236.831.081.2535.8535.58
FFBWFFBW, Inc. C20190701A168.8940.4565.1065.10-24.64-24.64
FFEUBarclays ETN20190701ETN31.3538.5025.5026.1612.9912.33
FFGFBL Financia20190701A54.2820.9917.0417.183.963.82
FFHGFormula Foli20190701ETF24.7216.4816.6916.47-0.210.00
FFHLFuwei Films20190701A465.50313.16368.01309.92-54.853.24
FFICFlushing Fin20190701A28.0838.221.542.1236.6836.11
FFINFirst Financ20190701A10.6314.994.204.4210.8010.57
FFIUUVA Unconstr20190701ETF50.6323.0322.8922.890.150.15
FFIVF5 Networks20190701A8.667.043.182.963.864.04
FFNWFirst Financ20190701A179.2173.5747.1447.2026.4326.36
FFRFirst Trust20190701ETF43.3524.6724.6724.670.000.00
FFSGFormulaFolio20190701ETF42.4738.7737.1337.591.631.18
FFTGFormulaFolio20190701ETF40.7330.4730.5030.50-0.03-0.03
FFTIFormulaFolio20190701ETF28.4022.0722.0722.070.000.00
FFTYInnovator IB20190701ETF4.618.485.976.382.532.11
FFWMFirst Founda20190701A20.173.780.811.362.972.42
FGFGL Holdings20190701A12.407.638.646.80-1.000.83
FGBIFIRST GUARAN20190701A458.15203.98203.72203.720.270.27
FGDFirst Trust20190701ETF14.9815.7414.4115.451.330.29
FGENFibroGen, In20190701A19.4020.703.734.6016.9816.11
FGMFirst Trust20190701ETF26.0615.7611.1514.024.611.74
FHBFirst Hawaii20190701A5.054.770.030.884.743.89
FHKFirst Trust20190701ETF142.9046.5246.5246.520.000.00
FHLCFidelity MSC20190701ETF5.205.913.843.962.071.95
FHNFirst Horizo20190701A6.777.181.391.725.795.46
FIFRANKS INTER20190701A18.6118.9910.0010.739.158.42
FIBKFirst Inters20190701A13.335.601.582.104.023.50
FIBRiShares Edge20190701ETF17.7016.1716.0316.150.140.02
FICOFair Isaac C20190701A18.959.654.665.034.994.62
FIDFirst Trust20190701ETF46.1530.6028.8630.731.74-0.13
FIDIFidelity Int20190701ETF44.4027.1925.1225.282.071.92
FIDUFidelity MSC20190701ETF4.128.376.336.582.041.79
FIEEFI Enhanced20190701ETN92.7438.1934.7533.613.444.58
FILLiShares MSCI20190701ETF50.7910.3910.3910.390.000.00
FINXGlobal X Fun20190701ETF8.9811.4815.1113.90-3.63-2.43
FISFidelity Nat20190701A2.693.122.622.500.490.61
FISIFinancial In20190701A72.4031.4524.8626.226.595.23
FISRSPDR SSGA Fi20190701ETF19.4612.363.764.018.608.35
FISVFiserv Inc20190701A2.804.991.641.863.353.13
FITFitbit, Inc.20190701A22.7218.386.247.7312.1410.65
FITBFifth Third20190701A3.623.280.660.832.622.45
FITESPDR S&P Ken20190701ETF91.5731.38-11.3311.3142.7120.07
FIVAFidelity Int20190701ETF44.7371.7771.7771.770.000.00
FIVEFive Below,20190701A9.155.833.433.382.402.44
FIVGDefiance Nex20190701ETF6.8016.8814.8415.382.041.50
FIVNFIVE9, INC.20190701A16.0117.37-3.62-3.0420.9920.41
FIWFirst Trust20190701ETF9.677.116.906.970.210.14
FIXComfort Syst20190701A16.829.062.002.177.066.88
FIXDFirst Trust20190701ETF7.624.373.974.070.400.30
FIXXHomology Med20190701A55.1329.8217.7217.2812.1012.54
FIYYBarclays ETN20190701ETN69.2719.9413.6513.736.296.21
FIZZNational Bev20190701A22.3017.3914.8515.502.541.89
FJPFirst Trust20190701ETF30.3415.3314.5414.890.790.44
FKOFirst Trust20190701ETF49.8446.3139.5439.546.776.77
FKUFirst Trust20190701ETF49.5510.4623.2823.28-12.83-12.83
FLFoot Locker,20190701A5.624.070.090.653.983.42
FLATiPath US Tre20190701ETF94.4193.2493.2493.240.000.00
FLAUFranklin FTS20190701ETF23.4422.3822.3822.38-0.01-0.01
FLAXFranklin FTS20190701ETF51.2272.2778.6330.84-6.3641.43
FLBLFranklin Lib20190701ETF22.9518.1218.1218.120.000.00
FLBRFranklin FTS20190701ETF40.0422.807.9213.7914.899.01
FLCHFranklin FTS20190701ETF42.5233.2032.9530.640.252.55
FLCOFranklin Lib20190701ETF24.427.597.597.590.000.00
FLDMFluidigm Cor20190701A12.3126.500.09-0.0626.4126.56
FLDRFidelity Low20190701ETF6.734.554.104.140.450.41
FLEEFranklin FTS20190701ETF9.658.328.328.320.000.00
FLEHFranklin FTS20190701ETF33.82
FLEUBarclays ETN20190701ETN75.46
FLEXFlex Ltd. Or20190701A10.2414.357.027.157.337.22
FLFRFranklin FTS20190701ETF12.0711.8411.8411.840.000.00
FLGBFranklin FTS20190701ETF19.4467.6119.0352.0648.5815.55
FLGECredit Suiss20190701ETN50.2726.2219.5222.666.703.56
FLGRFranklin FTS20190701ETF13.1213.6513.6513.650.000.00
FLGTFulgent Gene20190701A511.05267.28220.16220.1247.1147.16
FLHKFranklin FTS20190701ETF20.4922.5422.2322.840.30-0.31
FLHYFranklin Lib20190701ETF35.2221.4922.0321.49-0.540.00
FLIAFranklin Lib20190701ETF37.4637.1937.0837.080.110.11
FLICFirst of Lon20190701A21.5312.608.118.974.493.62
FLINFranklin FTS20190701ETF18.6925.8724.7124.711.171.17
FLIRFlir Systems20190701A6.077.651.480.906.186.76
FLIYFranklin FTS20190701ETF12.837.117.117.110.000.00
FLJHFranklin FTS20190701ETF51.6551.7751.7751.770.000.00
FLJPFranklin FTS20190701ETF13.1313.0212.4312.430.590.59
FLKRFranklin FTS20190701ETF156.2540.3040.3040.300.000.00
FLLFull House R20190701A179.75116.5792.7096.3023.8820.27
FLLAFranklin FTS20190701ETF17.408.338.338.330.000.00
FLLVFranklin Lib20190701ETF10.884.064.753.69-0.690.37
FLMFirst Trust20190701ETF111.7545.9245.9245.920.000.00
FLMBFranklin Lib20190701ETF21.596.515.205.201.311.31
FLMIFranklin Lib20190701ETF23.6923.6323.6323.630.000.00
FLMNFalcon Miner20190701A53.9652.7131.5938.8421.1213.87
FLMXFranklin FTS20190701ETF61.168.918.918.910.000.00
FLNFirst Trust20190701ETF91.1020.9620.9620.960.000.00
FLNGFLEX LNG Ltd20190701A67.9030.8830.8830.880.000.00
FLNTFluent, Inc.20190701A28.9726.074.518.4721.5717.60
FLOFlowers Food20190701A4.593.940.060.403.883.54
FLOTiShares Floa20190701ETF1.971.731.501.660.230.07
FLOWSPX FLOW, In20190701A28.0419.878.1910.7811.679.09
FLQDFranklin Lib20190701ETF20.886.162.652.653.513.51
FLQEFranklin Lib20190701ETF31.6323.1532.3323.15-9.170.00
FLQHFranklin Lib20190701ETF37.03148.12148.12148.120.000.00
FLQLFranklin Lib20190701ETF8.683.603.583.560.010.04
FLQMFranklin Lib20190701ETF17.24252.55255.72252.55-3.170.00
FLQSFranklin Lib20190701ETF13.5635.4924.1124.7311.3810.76
FLRFluor Corpor20190701A6.014.830.73-0.094.114.93
FLRNSPDR Bloombe20190701ETF3.262.942.792.790.150.15
FLRTPacific Glob20190701ETF128.7142.3942.3942.390.000.00
FLRUFranklin FTS20190701ETF85.8035.4834.8135.480.670.00
FLSFlowserve Co20190701A5.344.530.150.224.384.31
FLSAFranklin FTS20190701ETF112.5617.9517.9517.950.000.00
FLSWFranklin FTS20190701ETF20.6538.3638.4538.45-0.09-0.09
FLTFleetCor Tec20190701A6.933.731.021.402.712.32
FLTBFidelity Lim20190701ETF4.502.431.513.400.92-0.97
FLTRVanEck Vecto20190701ETF4.563.293.483.45-0.19-0.16
FLTWFranklin FTS20190701ETF78.0127.5627.5627.560.000.00
FLWS1-800-FLOWER20190701A14.0716.692.302.6814.3914.01
FLXNFlexion Ther20190701A25.1719.355.716.8213.6412.53
FLXSFlexsteel In20190701A107.5762.9741.8748.9821.1013.99
FLZAFranklin FTS20190701ETF30.5919.3125.4222.36-6.10-3.05
FMiShares MSCI20190701ETF13.817.153.713.993.453.16
FMAOFarmers & Me20190701A180.83120.8786.8792.1333.9928.74
FMATFidelity MSC20190701ETF6.1010.385.615.864.774.52
FMBFirst Trust20190701ETF7.154.883.143.111.731.77
FMBHFirst Mid Ba20190701A58.1140.1524.6925.3015.4714.86
FMBIFirst Midwes20190701A7.3415.003.504.4611.5010.57
FMCFMC Corporat20190701A5.563.11-0.180.143.302.97
FMCIForum Merger20190701A39.76
FMFFirst Trust20190701ETF74.9334.9034.9034.900.000.00
FMHIFirst Trust20190701ETF29.3521.2421.2421.240.000.00
FMKFirst Trust20190701ETF27.4718.2717.4616.490.811.78
FMNBFarmers Nati20190701A75.3142.9736.1436.836.836.14
FNFabrinet20190701A15.9813.677.708.775.974.90
FNBF.N.B. Corp20190701A8.757.362.573.484.803.88
FNCBFNCB Bancorp20190701A56.3228.9821.8423.227.135.76
FNCLFidelity MSC20190701ETF3.549.031.434.217.615.16
FNDFloor & Deco20190701A8.135.730.150.675.585.07
FNDASchwab Funda20190701ETF4.5115.432.03-0.0413.4015.47
FNDBSchwab Funda20190701ETF13.8215.3710.710.344.6615.03
FNDCSchwab Funda20190701ETF17.7712.4710.4510.542.021.93
FNDESchwab Funda20190701ETF5.094.375.992.16-1.632.21
FNDFSchwab Funda20190701ETF3.783.491.921.921.571.57
FNDXSchwab Funda20190701ETF3.372.891.411.611.481.27
FNFFidelity Nat20190701A4.074.631.801.022.843.62
FNGDMicroSectors20190701ETN17.2113.4514.0912.63-0.640.82
FNGOMicroSectors20190701ETN48.3423.38-14.75-14.7538.1338.13
FNGUMicroSectors20190701ETN16.2211.4310.728.200.723.23
FNGZMicroSectors20190701ETN64.9643.4543.6244.29-0.17-0.84
FNHCFedNat Holdi20190701A128.6256.6843.9242.7812.7613.90
FNIFirst Trust20190701ETF12.0914.929.1410.335.774.58
FNJNFinjan Holdi20190701A105.5548.2336.1234.4812.1113.76
FNKFirst Trust20190701ETF39.1413.589.3511.804.231.78
FNKOFunko, Inc.20190701A27.9526.897.836.2919.0620.60
FNLCFirst Bancor20190701A92.8455.1350.0652.605.072.53
FNVFranco-Nevad20190701A8.546.051.621.864.434.19
FNWBFirst Northw20190701A80.7343.6939.5044.214.19-0.52
FNXFirst Trust20190701ETF9.935.304.694.750.610.55
FNYFirst Trust20190701ETF44.7424.4121.9921.172.423.24
FOCSFocus Financ20190701A42.987.96-14.913.2222.864.73
FOEFerro Corpor20190701A10.498.101.282.446.825.67
FOLDAmicus Thera20190701A9.068.611.411.757.206.87
FONRFonar Corpor20190701A81.5847.7128.9626.5618.7521.15
FORForestar Gro20190701A87.5137.2128.4331.138.786.08
FORDForward Indu20190701A185.30100.2599.3999.390.870.87
FORKFuling Globa20190701A204.35159.42124.18124.7535.2434.67
FORMFormFactor I20190701A23.1120.550.07-0.1120.4920.67
FORRForrester Re20190701A43.8216.738.198.018.548.72
FOSLFossil Group20190701A14.9210.25-0.90-0.6611.1510.92
FOVLiShares Focu20190701ETF9.074.044.044.040.000.00
FOXFox Corporat20190701A3.473.900.120.733.783.18
FOXAFox Corporat20190701A3.373.273.731.80-0.461.48
FOXFFox Factory20190701A29.0815.419.349.566.085.86
FPAFirst Trust20190701ETF66.6744.1944.4944.49-0.30-0.30
FPACFar Point Ac20190701A49.14
FPAYFlexShopper,20190701A151.77161.48161.48161.480.000.00
FPEFirst Trust20190701ETF5.2314.6913.6913.861.000.84
FPEIFirst Trust20190701ETF22.8219.7219.7719.78-0.05-0.06
FPHFive Point H20190701A39.5720.7614.1214.546.656.23
FPIFarmland Par20190701A30.5719.529.8710.579.648.95
FPRXFive Prime T20190701A34.7919.714.296.7915.4312.93
FPXFirst Trust20190701ETF3.932.221.851.610.370.61
FPXEFirst Trust20190701ETF15.6429.3029.3029.300.000.00
FPXIFirst Trust20190701ETF49.0433.2430.2830.282.962.96
FQALFidelity Qua20190701ETF8.998.618.428.520.190.09
FRFirst Indust20190701A5.285.390.953.534.441.86
FRAFFranklin Fin20190701A177.73123.5387.3189.2435.7033.09
FRAKVanEck Vecto20190701ETF63.5315.7814.2714.271.511.51
FRANFrancesca''s20190701A177.33141.9696.97118.7444.9923.21
FRBAFirst Bank20190701A118.3659.9557.3959.152.560.79
FRBKRepublic Fir20190701A50.4833.2334.4433.86-1.21-0.63
FRCFirst Republ20190701A5.784.001.762.042.241.95
FRDFriedman Ind20190701A498.16374.39346.39348.7328.0025.66
FRDMFreedom 10020190701ETF349.32427.88128.55128.49299.33299.38
FRELFidelity MSC20190701ETF5.427.275.575.831.701.44
FRGIFiesta Resta20190701A26.179.923.644.326.285.60
FRIFirst Trust20190701ETF5.916.355.915.550.430.80
FRLGLarge Cap Gr20190701ETN54.4723.9026.4123.88-2.520.01
FRMEFirst Mercha20190701A13.245.604.412.811.192.79
FROFrontline Lt20190701A12.6510.192.002.838.197.35
FRPHFRP Holdings20190701A143.1587.3763.9663.9823.4123.39
FRPTFreshpet, In20190701A23.7011.922.934.419.007.51
FRTFederal Real20190701A10.275.591.642.223.953.37
FRTAForterra, In20190701A51.6745.1714.9912.9730.1832.20
FSBFranklin Fin20190701A41.1825.9020.5722.885.333.03
FSBCFSB Bancorp,20190701A390.82
FSBWFS Bancorp,20190701A163.5373.0273.1873.01-0.160.01
FSCTForeScout Te20190701A21.4744.6210.0510.6334.5633.99
FSFGFirst Saving20190701A329.88216.91215.50216.621.410.29
FSIFlexible Sol20190701A72.5596.5380.0073.1316.5323.39
FSKFS KKR Capit20190701A16.8512.167.197.054.945.09
FSLRFirst Solar,20190701A7.019.492.620.556.878.94
FSLYFastly, Inc.20190701A31.2221.7110.4113.9811.317.74
FSMFORTUNA Silv20190701A35.5833.7811.5112.0622.2621.71
FSMBFirst Trust20190701ETF12.249.799.799.790.000.00
FSMDFidelity Sma20190701ETF12.269.364.064.065.305.30
FSPFranklin Str20190701A17.9214.9311.9010.873.024.06
FSSFederal Sign20190701A15.016.531.821.714.704.81
FSTAFidelity MSC20190701ETF4.034.812.372.312.442.50
FSTRFoster (Lb)20190701A66.6036.9616.8023.6220.1613.34
FSVFirstService20190701A88.4743.9334.9332.089.0011.85
FSZFirst Trust20190701ETF34.0036.7736.7736.770.000.00
FTAFirst Trust20190701ETF2.833.500.990.912.502.59
FTAGFirst Trust20190701ETF57.5217.4539.4817.45-22.040.00
FTAIFortress Tra20190701A26.2714.594.536.7810.057.80
FTCFirst Trust20190701ETF4.195.153.573.631.581.52
FTCHFarfetch Lim20190701A11.167.382.222.625.164.77
FTCSFirst Trust20190701ETF2.614.974.794.730.180.24
FTDRfrontdoor, i20190701A29.1923.5716.5715.657.007.92
FTECFidelity MSC20190701ETF2.317.355.675.731.691.63
FTEKFuel Tech, I20190701A173.04232.82135.78129.1697.04103.66
FTFTFuture FinTe20190701A218.41152.89139.39140.3313.5012.57
FTGCFirst Trust20190701ETF12.829.429.399.400.040.02
FTHIFirst Trust20190701ETF19.0112.2912.2912.290.010.00
FTITechnipFMC p20190701A3.873.330.301.103.032.23
FTKFlotek Indus20190701A32.0827.177.8710.2019.3016.97
FTLBFirst Trust20190701ETF30.1723.0422.9823.080.06-0.04
FTLSFirst Trust20190701ETF9.748.538.328.350.210.18
FTNTFortinet, In20190701A5.604.380.25-0.464.134.85
FTRFrontier Com20190701A57.0348.2113.6713.9234.5534.29
FTRIFirst Trust20190701ETF104.5738.4550.0238.45-11.570.00
FTSFortis Inc.20190701A3.062.980.871.012.111.98
FTSDFranklin Lib20190701ETF5.625.725.725.720.000.00
FTSIFTS Internat20190701A36.9720.687.179.1413.5111.54
FTSLFirst Trust20190701ETF5.184.163.313.740.850.42
FTSMFirst Trust20190701ETF1.672.682.652.650.030.03
FTVFortive Corp20190701A4.243.090.160.982.932.11
FTXDFirst Trust20190701ETF45.8353.1355.2853.13-2.150.00
FTXGFirst Trust20190701ETF45.4420.7921.4020.79-0.610.00
FTXHFirst Trust20190701ETF62.4040.8111.2211.2229.6029.60
FTXLFirst Trust20190701ETF56.2447.6340.9639.516.678.11
FTXNFirst Trust20190701ETF56.8917.9717.2117.210.750.75
FTXOFirst Trust20190701ETF4.894.130.951.783.192.35
FTXRFirst Trust20190701ETF13.8522.2420.7123.481.53-1.24
FUDE-TRACS UBS20190701ETN272.7496.3496.3496.340.000.00
FULH.B. Fuller20190701A10.739.860.901.958.967.91
FULTFulton Finan20190701A6.398.610.04-0.448.579.07
FUMBFirst Trust20190701ETF12.564.384.384.380.000.00
FUNCedar Fair,20190701A20.319.334.735.364.613.98
FUNCFirst United20190701A135.47106.72114.64116.90-7.92-10.17
FUNDSprott Focus20190701A51.4930.2626.8726.873.393.39
FUSBFirst US Ban20190701A196.52210.04189.84189.8420.2020.20
FUTProShares Ma20190701ETF23.0411.3311.3311.330.000.00
FUTYFidelity MSC20190701ETF4.326.583.563.663.022.93
FUVArcimoto, In20190701A149.5498.4134.6738.7063.7459.71
FVFirst Trust20190701ETF7.307.287.657.67-0.37-0.39
FVALFidelity Val20190701ETF11.897.538.356.87-0.820.66
FVCFirst Trust20190701ETF7.268.294.985.403.312.90
FVCBFVCBankcorp,20190701A112.9972.8353.3857.7119.4515.12
FVDFirst Trust20190701ETF3.185.413.242.852.172.56
FVEFive Star Se20190701A664.81321.16223.16226.3298.0094.84
FVLFirst TrustV20190701ETF21.0216.0814.4314.431.651.65
FVRRFiverr Inter20190701A35.7120.9210.5715.6910.355.23
FWDBAdvisorShare20190701ETF117.7089.4089.4089.400.000.00
FWONALiberty Medi20190701A26.4211.998.789.003.212.99
FWONKLiberty Medi20190701A12.398.604.934.693.673.91
FWRDForward Air20190701A25.8312.566.816.935.755.64
FXDFirst Trust20190701ETF4.827.798.588.15-0.79-0.36
FXGFirst Trust20190701ETF7.5612.9712.8912.700.080.27
FXHFirst Trust20190701ETF5.627.778.778.32-1.00-0.55
FXIiShares Chin20190701ETF2.302.961.471.801.491.17
FXLFirst Trust20190701ETF3.467.174.895.172.292.00
FXNFirst Trust20190701ETF9.7113.7716.7412.23-2.981.54
FXNCFIRST NATL C20190701A530.70266.82261.84262.894.993.93
FXOFirst Trust20190701ETF4.679.0710.778.98-1.700.09
FXPProShares Ul20190701ETF3.545.10-0.500.595.614.51
FXRFirst Trust20190701ETF5.326.166.365.91-0.190.25
FXUFirst Trust20190701ETF4.754.123.973.710.150.41
FXZFirst Trust20190701ETF7.1917.3817.0316.970.350.41
FYCFirst Trust20190701ETF15.489.789.939.84-0.15-0.05
FYLDCambria Fore20190701ETF62.2944.3044.3044.300.000.00
FYTFirst Trust20190701ETF47.2221.1620.6920.690.460.46
FYXFirst Trust20190701ETF9.385.532.134.693.400.84
GGENPACT LIMI20190701A3.142.621.941.940.680.68
GAACambria Glob20190701ETF31.4728.5228.6728.75-0.15-0.23
GABCGerman Ameri20190701A37.8317.935.736.9412.1910.99
GAIAGaia, Inc. C20190701A88.2353.0140.6541.0912.3711.92
GAINGladstone In20190701A18.8912.297.979.534.322.76
GALSPDR SSgA Gl20190701ETF32.9834.0334.0334.030.000.00
GALTGalectin The20190701A44.5728.1412.3612.8415.7815.30
GAMRETFMG Video20190701ETF44.6163.573.4163.4560.150.11
GARSGarrison Cap20190701A40.58102.4613.5811.8188.8890.65
GASSStealthGas,20190701A64.7121.467.4612.0814.009.39
GATXGATX Corpora20190701A17.876.562.662.473.904.09
GAZiPath Series20190701ETN196.32279.73280.38294.98-0.65-15.24
GBCIGlacier Banc20190701A14.247.650.021.067.626.58
GBDCGolub Capita20190701A12.2625.315.865.8319.4519.48
GBFiShares Gove20190701ETF17.287.778.158.15-0.37-0.37
GBILGoldman Sach20190701ETF1.000.910.910.910.000.00
GBLGAMCO Invest20190701A96.4049.4636.7339.0512.7310.41
GBRNew Concept20190701A246.91131.2995.42107.5235.8723.77
GBTGlobal Blood20190701A19.889.753.894.655.865.10
GBUYGoldman Sach20190701ETF12.9412.699.0012.183.690.51
GBXThe Greenbri20190701A20.1613.015.233.667.779.34
GCAPGain Capital20190701A37.2927.952.914.6725.0423.28
GCBCGreene Count20190701A218.95154.42154.27154.270.150.16
GCEClaymore/Rob20190701ETN624.00449.72395.53408.6454.1941.08
GCIGannett Co.,20190701A12.719.954.123.995.835.96
GCOGenesco Inc.20190701A21.2110.693.064.907.635.78
GCOWPacer Global20190701ETF53.0031.8531.8231.850.030.00
GCPGCP Applied20190701A13.486.581.101.685.484.91
GDGeneral Dyna20190701A5.223.441.461.121.992.32
GDATGoldman Sach20190701ETF13.9622.0521.8716.760.185.29
GDDYGoDaddy Inc20190701A4.092.870.640.682.222.19
GDENGolden Enter20190701A34.3119.710.181.7419.5317.97
GDMAGadsden Dyna20190701ETF26.4222.3918.0118.014.384.38
GDNAGoldman Sach20190701ETF7.993.983.984.520.01-0.53
GDOTGreen Dot Co20190701A11.587.833.283.704.564.13
GDPGoodrich Pet20190701A170.50112.04105.74105.406.306.64
GDVDPrincipal Ac20190701ETF344.94274.82274.82274.820.000.00
GDXVanEck Vecto20190701ETF4.053.790.901.482.892.31
GDXJVanEck Vecto20190701ETF2.983.13-0.140.653.282.49
GEGeneral Elec20190701A9.437.674.464.303.163.32
GECGreat Elm Ca20190701A426.62163.44130.41145.5233.0217.92
GECCGreat Elm Ca20190701A97.7254.8940.2740.3714.6214.52
GEFGreif, Inc.20190701A18.899.790.850.978.948.83
GEFBGreif, Inc.20190701A110.8658.6253.5154.635.113.98
GELGenesis Ener20190701A15.629.625.506.524.133.11
GEMGoldman Sach20190701ETF18.066.154.876.061.270.09
GENGenesis Heal20190701A104.56112.5062.7379.9949.7732.51
GENCGencor Indus20190701A165.1585.2148.4030.1036.8255.12
GENYPrincipal Mi20190701ETF46.51478.99478.99478.990.000.00
GEOThe GEO Grou20190701A11.777.40-3.22-1.9910.629.38
GEOSGeospace Tec20190701A83.0550.1914.8715.7435.3134.44
GERNGeron Corp20190701A69.7364.8125.7327.5639.0837.25
GESGuess?, Inc.20190701A7.385.620.691.264.934.36
GEVOGevo, Inc.20190701A85.1361.9639.9940.2621.9721.70
GFEDGuaranty Fed20190701A96.7865.9665.9665.960.000.00
GFFGriffon Corp20190701A25.139.950.85-0.019.109.96
GFINGoldman Sach20190701ETF12.8111.4615.5514.80-4.09-3.34
GFNGeneral Fina20190701A177.5677.0171.7771.005.236.01
GGGGraco Inc20190701A5.693.030.330.562.702.46
GHGuardant Hea20190701A21.6615.024.687.7210.347.30
GHLGreenhill &20190701A27.0212.281.662.0510.6210.24
GHMGraham Corpo20190701A193.9296.8488.3488.398.508.44
GHSIGuardion Hea20190701A424.21234.48201.91201.9132.5732.57
GHYBGoldman Sach20190701ETF10.578.858.558.560.300.28
GHYGiShares US &20190701ETF9.4716.8815.0116.661.870.23
GIBCGI Inc.20190701A8.124.432.662.761.771.67
GIFIGulf Island20190701A103.4464.6356.3655.418.279.23
GIGBGoldman Sach20190701ETF6.696.686.846.87-0.16-0.19
GIGESoFi Gig Eco20190701ETF33.7629.1925.7527.213.451.98
GIGMGigaMedia Lt20190701A934.69614.70577.92540.9236.7873.78
GIISPDR S&P Glo20190701ETF12.404.791.212.393.582.40
GIIIG-Iii Appare20190701A11.739.172.553.626.625.55
GILGildan Activ20190701A4.753.76-0.050.523.803.24
GILDGilead Scien20190701A2.132.260.331.171.931.09
GILTGilat Satell20190701A118.7256.2631.8142.5124.4513.75
GISGeneral Mill20190701A2.076.807.827.22-1.02-0.41
GIXGigCapital2,20190701A97.0833.52-46.65-39.6280.1773.14
GKOSGlaukos Corp20190701A15.8411.031.301.559.739.48
GLADGladstone Ca20190701A23.9225.1819.6721.495.563.74
GLBSGlobus Marit20190701A109.6569.2844.9144.0824.3725.21
GLBYWisdomTree Y20190701ETF50.3331.5831.5831.580.000.00
GLBZGlen Burnie20190701A368.62243.8559.7559.75184.10184.10
GLDDGreat Lakes20190701A10.929.132.602.776.536.36
GLDICredit Suiss20190701ETF33.6344.7712.7912.7931.9831.98
GLGTD Holdings,20190701A304.91332.97363.00215.68-30.04117.29
GLIBAGCI Liberty,20190701A10.654.952.342.992.611.96
GLMDGalmed Pharm20190701A156.79112.9998.62102.7914.3710.21
GLNGGolar LNG Lt20190701A10.6011.913.223.568.688.37
GLOBGLOBANT S.A.20190701A26.5412.515.776.646.745.87
GLOGGASLOG LTD20190701A16.4612.453.474.348.978.11
GLOPGASLOG PARTN20190701A16.5112.258.796.373.465.88
GLPGlobal Partn20190701A26.4422.373.5811.8218.7810.54
GLPIGaming and L20190701A5.515.662.162.303.503.35
GLREGreenlight C20190701A32.1825.0413.9615.3411.089.71
GLTGlatfelter20190701A14.889.41-1.40-1.3610.8110.77
GLUUGlu Mobile I20190701A14.9812.602.670.819.9311.79
GLWCorning Inco20190701A3.002.411.151.151.261.26
GLYCGlycoMimetic20190701A39.1723.70-9.77-8.8033.4732.51
GMGeneral Moto20190701A2.612.550.781.041.781.51
GMANGoldman Sach20190701ETF12.8811.7512.058.91-0.302.84
GMDAGamida Cell20190701A109.83149.65114.57136.8035.0812.85
GMEGameStop Cor20190701A18.5413.804.484.639.329.14
GMEDGLOBUS MEDIC20190701A10.559.551.722.097.837.46
GMFSPDR S&P Eme20190701ETF22.7527.0628.6425.34-1.581.72
GMHIGores Metrop20190701A317.8339.6139.6139.610.000.00
GMLPGolar LNG Pa20190701A25.4119.877.196.7712.6813.10
GMOGeneral Moly20190701A528.64383.79212.57207.08171.23176.71
GMOMCambria Glob20190701ETF34.7818.4318.3318.330.090.09
GMREGlobal Medic20190701A17.339.055.364.613.694.43
GMSGMS Inc.20190701A14.5010.171.562.818.627.36
GNAFMicroSectors20190701ETN27.502.012.012.010.000.00
GNCGNC Holdings20190701A65.9156.3737.1142.5219.2613.86
GNCAGenocea Bios20190701A84.6579.4660.8062.4818.6616.98
GNEGENIE ENERGY20190701A25.4414.894.654.6810.2410.20
GNKGENCO SHIPPI20190701A29.1116.581.954.4114.6312.17
GNLGlobal Net L20190701A5.834.730.701.124.043.62
GNLNGreenlane Ho20190701A57.6232.2028.5931.773.610.43
GNMAiShares GNMA20190701ETF8.704.033.834.010.200.03
GNMKGenMark Diag20190701A34.5722.673.224.0319.4618.65
GNOMGlobal X Gen20190701ETF27.6817.3922.4915.82-5.101.57
GNPXGenprex, Inc20190701A516.87311.78260.18262.5051.6049.28
GNRSPDR S&P Glo20190701ETF11.398.438.048.130.380.29
GNRCGENERAC HOLD20190701A10.845.031.942.242.922.37
GNTXGentex Corp20190701A4.408.27-0.36-0.668.648.94
GNTYGuaranty Ban20190701A222.58105.54105.39104.370.151.16
GNUSGenius Brand20190701A268.05227.2484.5084.58142.74142.67
GNWGenworth Fin20190701A26.6321.6011.459.6310.1411.93
GOGrocery Outl20190701A31.2118.049.6911.948.356.10
GOATVanEck Vecto20190701ETF22.0715.8618.5515.72-2.690.14
GOAUUS Global GO20190701ETF62.7457.1362.7562.75-5.62-5.62
GOEXGlobal X Gol20190701ETF124.99158.92142.27140.1216.6518.80
GOGLGolden Ocean20190701A18.9323.755.502.7218.2521.04
GOGOGogo Inc.20190701A25.2923.213.824.2519.3918.95
GOLDBarrick Gold20190701A6.775.652.162.863.452.78
GOLFAcushnet Hol20190701A21.775.542.494.323.061.22
GOODGladstone Co20190701A17.9010.544.104.196.456.35
GOOGAlphabet Inc20190701A4.783.722.001.741.721.98
GOOGLAlphabet Inc20190701A4.842.921.501.831.421.10
GOOSCanada Goose20190701A9.095.021.111.853.913.18
GOROGold Resourc20190701A33.0542.9912.727.1030.2835.93
GOSSGossamer Bio20190701A93.9144.0616.4219.5727.6424.49
GOVTiShares U.S.20190701ETF3.892.802.682.680.120.12
GPAQGordon Point20190701A50.8129.0229.0229.020.000.00
GPCGenuine Part20190701A4.663.331.491.561.841.76
GPIGroup 1 Auto20190701A27.6518.3012.6513.495.644.81
GPKGraphic Pack20190701A7.216.760.401.306.365.47
GPLGreat Panthe20190701A99.50112.8065.9468.8746.8643.93
GPMTGranite Poin20190701A7.545.021.841.673.183.35
GPNGlobal Payme20190701A4.212.821.631.651.191.16
GPORGulfport Ene20190701A20.5518.542.852.7015.6815.84
GPREGreen Plains20190701A15.7318.224.545.8613.6812.37
GPRKGEOPARK LIMI20190701A27.1514.962.587.5212.377.43
GPROGoPro, Inc.20190701A18.9818.313.725.5414.5912.77
GPSThe Gap, Inc20190701A5.914.990.37-0.254.625.23
GPXGP Strategie20190701A56.6641.8916.7820.1425.1121.75
GQREFlexShares G20190701ETF7.717.917.957.87-0.040.04
GRAW.R. Grace &20190701A6.312.700.881.061.821.64
GRAFGraf Industr20190701A108.9430.0730.0730.070.000.00
GRBKGreen Brick20190701A64.0947.027.2336.9639.7910.07
GRCThe Gorman-R20190701A54.7229.8419.6820.6810.169.15
GREKGlobal X MSC20190701ETF10.5017.4612.9313.114.544.35
GRESIQ ARB Globa20190701ETF13.766.376.376.370.000.00
GRIDFirst Trust20190701ETF17.9611.1010.6811.130.42-0.03
GRIFGriffin Indu20190701A666.67162.10146.73135.1315.3726.98
GRINGrindrod Shi20190701A71.0131.509.439.4322.0822.08
GRMNGarmin Ltd20190701A4.287.700.680.737.026.97
GRNBVanEck Vecto20190701ETF25.3021.3521.3521.350.000.00
GRNQGreenpro Cap20190701A611.35615.81615.81615.810.000.00
GROWUS Global In20190701A145.18191.85181.57180.2110.2811.64
GRPNGroupon, Inc20190701A28.0019.2813.6413.795.655.49
GRTSGritstone On20190701A72.6334.7721.4623.5113.3111.26
GRUAB Svensk Ek20190701ETN99.5865.1264.2265.120.900.00
GRUBGRUBHUB INC.20190701A8.315.333.223.802.111.53
GSGoldman Sach20190701A3.733.501.191.482.312.03
GSATGlobalstar,20190701A97.41104.6190.2090.4714.4114.14
GSBGlobalSCAPE,20190701A44.7035.4316.8714.9618.5620.47
GSBCGreat Southe20190701A49.3226.4914.4814.8812.0211.61
GSCGS Connect S20190701ETN71.322.102.102.100.000.00
GSEUGoldman Sach20190701ETF54.4318.3018.3018.300.000.00
GSEWGoldman Sach20190701ETF12.895.585.284.990.300.60
GSHDGoosehead In20190701A58.7240.5421.6333.1118.917.44
GSIEGoldman Sach20190701ETF17.988.197.187.781.010.42
GSITGSI Technolo20190701A44.2120.4712.8110.647.659.83
GSJYGoldman Sach20190701ETF53.8221.6121.6121.610.000.00
GSKYGreenSky, In20190701A22.8010.953.53-2.037.4513.00
GSLGlobal Ship20190701A113.34115.12130.72131.83-15.60-16.71
GSLCGoldman Sach20190701ETF2.862.351.581.440.770.91
GSMFerroglobe P20190701A58.89194.34156.48167.8937.8526.47
GSPBarclays Ban20190701ETN20.3612.9012.5812.900.320.00
GSSGolden Star20190701A42.7833.46-8.46-8.0041.9241.46
GSSCGS ActiveBet20190701ETF19.2210.3210.0710.150.250.17
GSSTGoldman Sach20190701ETF57.9846.8046.8046.800.000.00
GSUMGridsum Hold20190701A218.40107.00108.19108.19-1.19-1.19
GSVGold Standar20190701A106.65100.3965.8770.3734.5230.02
GSYInvesco Ultr20190701ETF1.992.101.921.920.180.18
GTGoodyear Tir20190701A6.9919.182.422.7116.8116.49
GTEGran Tierra20190701A63.6055.6047.2847.648.327.97
GTESGates Indust20190701A13.488.532.192.896.345.64
GTHXG1 Therapeut20190701A36.9128.0610.1512.1817.9115.88
GTIMGood Times R20190701A251.63139.72134.63125.805.0913.92
GTIPGoldman Sach20190701ETF5.406.426.466.45-0.04-0.03
GTLSChart Indust20190701A17.689.692.883.956.815.74
GTNGray Televis20190701A12.898.891.462.597.466.30
GTNAGray Televis20190701A768.45309.35278.62278.6230.7330.73
GTOInvesco Tota20190701ETF21.7720.4819.1219.791.360.68
GTSTriple-S Man20190701A48.2224.176.507.6717.6716.49
GTTGTT Communic20190701A25.5619.453.9212.0015.537.45
GTXGarrett Moti20190701A12.378.90-7.70-2.1116.5911.01
GTYGetty Realty20190701A20.579.402.854.256.555.15
GTYHGTY Technolo20190701A76.1233.3824.7327.028.656.36
GUDBSage ESG Int20190701ETF41.8023.7523.7523.750.000.00
GULFWisdomTree20190701ETF180.1077.1275.6875.681.441.44
GUNRFlexShares G20190701ETF3.314.524.124.150.410.37
GUREGulf Resourc20190701A361.90179.92175.47175.474.454.45
GURUGlobal X Gur20190701ETF14.9729.3233.0233.04-3.70-3.72
GUSHDirexion Dai20190701ETF14.1512.796.887.015.925.78
GVGoldfield Co20190701A95.3477.0069.6669.667.347.34
GVAGranite Cons20190701A11.8011.830.010.2211.8211.61
GVALCambria Glob20190701ETF37.8719.5416.9216.932.612.61
GVIiShares Inte20190701ETF6.196.826.026.020.810.80
GVIPGoldman Sach20190701ETF20.8526.8518.7626.628.080.23
GVPGSE Systems,20190701A531.27228.72174.89191.1553.8337.57
GWBGreat Wester20190701A10.265.020.080.394.934.63
GWGHGWG Holdings20190701A415.90348.95265.22278.1483.7270.81
GWREGUIDEWIRE SO20190701A15.305.241.852.593.382.65
GWRSGlobal Water20190701A165.97153.4041.6643.40111.75110.01
GWWW.W. Grainge20190701A10.764.491.952.342.542.15
GWXSPDR S&P Int20190701ETF14.969.117.156.951.952.15
GXCSPDR S&P Chi20190701ETF10.403.072.082.440.990.63
GXFGlobal X FTS20190701ETF102.8723.2023.2023.200.000.00
GXGGlobal X MSC20190701ETF50.8660.2957.1256.333.163.96
GYLDArrow Dow Jo20190701ETF26.159.409.129.120.280.28
GYROGyrodyne, LL20190701A410.54360.08360.08360.080.000.00
HHyatt Hotels20190701A8.005.665.964.21-0.301.45
HAHawaiian Hol20190701A13.198.411.951.076.457.33
HACKETFMG Prime20190701ETF13.0717.7216.1315.601.592.12
HAEHaemonetics20190701A10.925.282.182.393.102.89
HAFCHanmi Financ20190701A22.1424.595.896.2418.7018.35
HAILSPDR S&P Ken20190701ETF46.3184.5932.3183.0152.281.58
HAINHain Celesti20190701A6.695.400.302.305.103.10
HALHalliburton20190701A4.344.03-0.030.974.063.06
HALLHallmark Fin20190701A42.6736.5823.4623.2913.1213.29
HALOHalozyme The20190701A8.8510.575.086.265.504.31
HAPVanEck Vecto20190701ETF20.3311.799.649.652.152.14
HARPHarpoon Ther20190701A262.39203.01152.19152.6750.8250.34
HASHasbro, Inc.20190701A5.747.371.832.285.545.10
HASIHANNON ARMST20190701A11.237.633.333.384.304.25
HAUDiShares Curr20190701ETF120.7375.1874.5075.180.680.00
HAUZXtrackers In20190701ETF34.4610.5410.0310.530.510.00
HAWXiShares Curr20190701ETF25.8510.8710.4510.870.420.00
HAYNHaynes Inter20190701A51.0641.9315.3116.4226.6125.51
HBANHuntington B20190701A7.226.231.100.565.135.67
HBBHamilton Bea20190701A148.94143.6733.3029.21110.38114.46
HBCPHome Bancorp20190701A190.55114.85106.91110.607.944.25
HBIHanesbrands,20190701A6.015.874.923.600.952.27
HBIOHarvard Bios20190701A82.5940.5220.0824.7020.4515.83
HBMHudbay Miner20190701A18.7114.984.405.0210.589.96
HBMDHoward Banco20190701A370.52100.2293.6793.646.556.58
HBNCHorizon Banc20190701A23.4711.742.564.629.187.12
HBPHuttig Build20190701A305.0964.2564.4064.25-0.150.00
HCAHCA Healthca20190701A5.542.991.291.581.701.42
HCACHennessy Cap20190701A1208.3741.2841.2841.280.000.00
HCAPHarvest Capi20190701A80.1654.9152.6448.182.286.74
HCCWarrior Met20190701A11.238.472.073.636.404.85
HCCHHL Acquisiti20190701A158.42
HCCIHeritage-Cry20190701A74.5948.8616.9518.8431.9130.02
HCFTHunt Compani20190701A44.3035.3913.9819.6521.4115.74
HCHCHC2 Holdings20190701A44.6737.9123.3023.9514.6113.96
HCIHCI Group, I20190701A48.3423.8013.8514.549.959.26
HCKTHackett Grou20190701A25.5419.411.801.9017.6117.50
HCRHi-Crush Inc20190701A45.3837.7123.0521.6614.6616.05
HCSGHealthcare S20190701A11.0411.932.552.619.379.32
HDHome Depot,20190701A2.451.860.230.461.631.40
HDAWXtrackers MS20190701ETF53.9520.2820.2820.280.000.00
HDEFXtrackers MS20190701ETF26.8721.8617.8017.804.064.06
HDGProShares He20190701ETF58.4544.8544.8544.850.000.00
HDGEAdvisorShare20190701ETF21.7717.2316.7417.620.49-0.40
HDMVFirst Trust20190701ETF26.2119.4419.4819.43-0.040.01
HDSHD Supply Ho20190701A3.516.446.636.64-0.19-0.20
HDSNHudson Techn20190701A53.4526.1420.0120.846.135.29
HDViShares Core20190701ETF1.726.863.153.073.713.79
HEHawaiian Ele20190701A4.993.000.990.572.012.43
HEARTurtle Beach20190701A23.0214.646.357.088.297.57
HEBTHebron Techn20190701A246.45225.32167.74167.7457.5857.58
HECOStrategy Sha20190701ETF20.2214.1012.9212.881.191.22
HEDJWisdomTree E20190701ETF1.541.560.00-0.041.561.60
HEEMiShares Curr20190701ETF20.5131.4131.7531.75-0.34-0.34
HEESH&E Equipmen20190701A22.1512.155.827.916.334.23
HEFAiShares Curr20190701ETF3.322.331.191.371.150.97
HEIHEICO Corpor20190701A7.556.242.502.743.743.50
HEIAHEICO CORP C20190701A9.854.641.832.082.812.56
HELEHelen Of Tro20190701A23.348.973.184.405.794.57
HEPHolly Energy20190701A18.3611.687.537.984.163.70
HERDPacer Cash C20190701ETF35.5136.9836.9836.980.000.00
HESHess Corpora20190701A4.172.200.160.672.041.53
HESMHess Midstre20190701A29.0315.699.5912.516.103.18
HEWCiShares Curr20190701ETF37.3313.3414.6314.46-1.29-1.12
HEWGiShares Curr20190701ETF4.072.741.441.631.301.11
HEWJiShares Curr20190701ETF3.252.730.691.692.051.04
HEWLiShares Curr20190701ETF13.140.880.880.880.000.00
HEWPiShares Curr20190701ETF31.3419.1219.1219.120.000.00
HEWUiShares Curr20190701ETF26.9915.4315.7215.43-0.280.00
HEWWiShares Curr20190701ETF79.64132.89100.13106.7732.7526.12
HEWYiShares Curr20190701ETF162.9627.6227.6227.620.000.00
HEXOHEXO Corp.20190701A18.7521.4213.8817.597.543.83
HEZUiShares Curr20190701ETF3.292.912.642.660.270.25
HFBLHome Federal20190701A25.9421.2330.9130.91-9.68-9.68
HFCHOLLYFRONTIE20190701A6.383.561.631.671.931.89
HFFGHF Foods Gro20190701A222.70105.4965.0666.5240.4338.96
HFWAHeritage Fin20190701A17.5219.285.516.3813.7612.90
HFXIIQ 50 Percen20190701ETF59.5645.0139.1040.895.924.12
HFXJIQ 50 Percen20190701ETF63.5141.4137.3839.244.032.17
HGSHChina HGS Re20190701A807.67405.54764.78764.78-359.25-359.25
HGVHilton Grand20190701A5.893.240.800.952.442.28
HHCThe Howard H20190701A18.409.533.083.806.455.73
HHHHWealthbridge20190701A791.55772.74446.02446.02326.72326.72
HHSHarte-Hanks,20190701A413.11151.9982.0282.0269.9769.97
HIHillenbrand,20190701A11.315.182.662.752.532.44
HIBBHibbett Spor20190701A16.8815.863.451.8912.4113.97
HIGThe Hartford20190701A2.353.02-0.560.283.582.75
HIHOHighway Hold20190701A559.78407.95407.95407.950.000.00
HIIHuntington I20190701A12.186.011.832.104.193.91
HILHill Interna20190701A152.6769.4665.5962.453.867.01
HIPSGraniteShare20190701ETF68.0654.1053.9253.920.180.18
HIWHighwoods Pr20190701A6.447.565.645.141.922.43
HJLIHancock Jaff20190701A248.78131.26103.77104.4427.4926.82
HJPXiShares Curr20190701ETF34.06
HLHecla Mining20190701A58.6951.6615.6917.8935.7733.60
HLFHerbalife Nu20190701A5.682.791.421.131.371.66
HLIHoulihan Lok20190701A11.304.752.102.352.652.40
HLIOHelios Techn20190701A53.6734.5320.7221.2713.8113.27
HLITHarmonic Inc20190701A20.3630.625.820.2424.8030.38
HLNEHamilton Lan20190701A27.3810.314.645.345.674.97
HLTHilton World20190701A3.091.75-0.060.301.811.45
HLXHelix Energy20190701A12.159.611.201.278.428.34
HMGHMG / Courtl20190701A664.25
HMHCHoughton Mif20190701A20.8217.124.310.8312.8116.29
HMLPHOEGH LNG PA20190701A25.5415.087.178.487.926.61
HMNHorace Mann20190701A14.876.482.423.124.063.36
HMNFHMN Financia20190701A233.14196.48187.28187.289.199.19
HMOPHartford Mun20190701ETF32.7610.428.738.731.691.69
HMSTHomeStreet,20190701A19.859.142.902.776.236.37
HMSYHMS Holdings20190701A11.698.301.362.216.946.09
HMTVHemisphere M20190701A78.5429.2521.6423.007.616.25
HNDLStrategy Sha20190701ETF34.2219.9919.4019.450.590.53
HNGRHanger Inc.20190701A19.357.544.035.073.512.46
HNIHNI Corporat20190701A16.377.441.732.635.714.81
HNNAHennessy Adv20190701A376.20240.16239.50239.830.670.33
HNRGHallador Ene20190701A66.6343.8133.7736.9410.036.86
HOFTHooker Furni20190701A46.8929.9810.2810.8319.7119.15
HOGHarley-David20190701A4.873.360.701.652.661.71
HOLDAdvisorShare20190701ETF8.781.881.881.880.000.00
HOLIHollsys Auto20190701A21.0337.6825.6232.7412.064.94
HOLXHologic Inc20190701A3.782.570.080.382.482.19
HOMBHome BancSha20190701A6.914.901.942.032.962.87
HOMEAt Home Grou20190701A15.6214.316.114.968.209.34
HOMZHoya Capital20190701ETF21.6710.7910.7010.770.080.02
HONHoneywell In20190701A2.892.381.551.740.830.65
HONEHarborOne Ba20190701A20.9825.796.636.3319.1719.46
HOOKHOOKIPA Phar20190701A286.14131.47107.95112.1423.5119.33
HOPEHope Bancorp20190701A8.117.812.484.185.333.63
HOTHHoth Therape20190701A710.26367.02175.47312.61191.5554.41
HOVHovnanian En20190701A54.8530.343.796.8626.5523.48
HPHelmerich &20190701A7.634.581.001.953.582.63
HPEHewlett Pack20190701A6.724.402.883.091.521.31
HPPHudson Pacif20190701A7.253.741.321.752.422.00
HPQHP Inc.20190701A4.923.75-1.75-0.285.494.03
HPRHighPoint Re20190701A56.6540.1416.9014.8423.2525.30
HQYHealthEquity20190701A15.9910.545.373.935.176.61
HRHealthcare R20190701A6.294.871.342.153.532.72
HRBH&R Block, I20190701A3.703.711.031.082.682.63
HRCHILL-ROM HOL20190701A9.595.021.230.993.784.02
HRIHerc Holding20190701A33.5215.539.3211.076.214.46
HRLHormel Foods20190701A2.793.791.711.312.082.48
HROWHarrow Healt20190701A50.9767.2414.7034.8552.5432.40
HRTGHERITAGE INS20190701A22.419.542.613.376.926.16
HRTXHeron Therap20190701A13.5918.766.447.0112.3211.75
HRZNHorizon Tech20190701A28.2725.2315.8017.989.437.26
HSCHarsco Corpo20190701A12.016.311.051.625.264.69
HSCZiShares Curr20190701ETF28.025.495.455.450.040.04
HSDTHelius Medic20190701A151.51115.60105.39105.2310.2110.37
HSICHenry Schein20190701A5.638.744.896.803.851.95
HSIIHeidrick & S20190701A29.1017.962.230.9715.7316.99
HSKAHeska Corp20190701A46.3919.1511.3311.917.837.24
HSONHudson Globa20190701A399.00260.47199.12199.1261.3461.34
HSPXGlobal X S&P20190701ETF28.0817.7016.3916.471.311.22
HSRTHartford Sho20190701ETF38.4715.2115.2115.210.000.00
HSTHost Hotels20190701A5.536.062.643.053.423.01
HSTMHealthStream20190701A30.6914.013.794.0810.239.94
HSYThe Hershey20190701A3.492.410.740.681.681.73
HTHersha Hospi20190701A13.739.111.311.917.807.20
HTAHEALTHCARE T20190701A4.013.28-0.82-0.614.103.89
HTABHartford Sch20190701ETF45.210.740.740.740.000.00
HTBIHomeTrust Ba20190701A79.9048.5738.3540.3610.228.21
HTBKHeritage Com20190701A15.9715.462.542.7312.9112.73
HTBXHeat Biologi20190701A281.78253.63129.71140.09123.92113.54
HTECROBO Global20190701ETF45.9722.4111.3521.9311.060.48
HTGCHercules Cap20190701A8.236.863.814.033.042.83
HTGMHTG Molecula20190701A96.0368.8037.8231.3130.9737.49
HTHHILLTOP HOLD20190701A13.635.053.943.311.111.73
HTLDHeartland Ex20190701A11.929.151.390.887.778.28
HTLFHeartland Fi20190701A18.9818.182.166.8016.0311.38
HTRBHartford Tot20190701ETF25.5121.5121.5121.510.000.00
HTUSHull Tactica20190701ETF19.9315.0913.9313.261.161.83
HTZHertz Global20190701A8.037.603.154.004.463.61
HUBBHubbell Inco20190701A13.196.232.973.623.262.61
HUBGHUB Group In20190701A18.9518.911.396.3617.5212.55
HUBSHUBSPOT, INC20190701A11.717.572.382.435.195.14
HUDHudson Ltd.20190701A35.9118.3811.7311.976.656.41
HUMHumana Inc.20190701A8.974.361.611.932.752.43
HUNHuntsman Cor20190701A5.114.301.651.692.652.61
HURCHurco Cos In20190701A219.8460.3959.4959.860.890.53
HURNHuron Consul20190701A52.1328.9819.3721.009.617.97
HUSAHouston Amer20190701A87.21185.5513.96119.94171.5965.61
HUSEStrategy Sha20190701ETF14.0010.148.768.771.381.38
HUSVFirst Trust20190701ETF8.155.224.014.191.221.03
HVBCHV Bancorp,20190701A784.37
HVTHaverty Furn20190701A26.6112.083.173.098.918.98
HVTAHaverty Furn20190701A232.84
HWBKHawthorn Ban20190701A157.3994.2987.9988.866.305.43
HWCHancock Whit20190701A14.619.360.804.458.564.91
HWCCHouston Wire20190701A110.4581.2249.3251.2031.8930.01
HWKNHawkins Inc20190701A103.1357.7936.8845.0620.9012.73
HXLHexcel Corpo20190701A8.823.732.062.101.661.63
HYHYSTER-YALE20190701A49.3736.0119.8722.6816.1413.33
HYDVanEck Vecto20190701ETF1.651.551.341.350.210.19
HYDBiShares Edge20190701ETF15.737.667.657.660.010.01
HYDWXtrackers Lo20190701ETF10.7410.5713.3313.33-2.76-2.76
HYEMVanEck Vecto20190701ETF18.7010.8210.5810.140.240.68
HYGiShares iBox20190701ETF1.151.270.780.890.490.38
HYGHiShares Inte20190701ETF7.163.833.943.84-0.11-0.01
HYGVFlexShares H20190701ETF14.608.968.278.960.690.00
HYHGProShares Hi20190701ETF30.3920.7523.7923.79-3.04-3.04
HYIHXtrackers Hi20190701ETF53.2937.8536.3236.781.531.08
HYLBXtrackers US20190701ETF2.111.800.790.951.000.85
HYLDHigh Yield E20190701ETF19.1714.6914.0313.050.661.64
HYLSFirst Trust20190701ETF5.134.334.244.280.090.05
HYLVIQ S&P High20190701ETF14.368.548.638.63-0.09-0.09
HYMBSPDR Nuveen20190701ETF8.044.764.114.210.650.55
HYNDWisdomTree T20190701ETF40.4421.6428.5429.02-6.91-7.38
HYREHyreCar Inc.20190701A94.9257.6144.4444.8813.1612.73
HYSPIMCO 0-5 Ye20190701ETF3.142.701.391.441.331.29
HYUPXtrackers Hi20190701ETF13.0310.7811.7710.78-0.990.00
HYXEiShares iBox20190701ETF7.462.212.102.190.100.02
HYXUiShares Glob20190701ETF9.337.627.677.67-0.05-0.05
HYZDWisdomTree T20190701ETF30.9529.2627.0427.922.221.34
HZNHorizon Glob20190701A170.4952.322.651.9249.6750.40
HZNPHorizon Ther20190701A7.074.730.310.044.424.69
HZOMarineMax, I20190701A20.5012.754.405.278.367.49
IINTELSAT S.20190701A9.7310.393.914.836.485.56
IAAIAA, Inc. Co20190701A22.339.171.394.787.784.39
IACIAC/InterAct20190701A14.338.482.983.905.504.59
IAGIAMGold Corp20190701A31.2123.3613.2413.4610.049.80
IAGGiShares Core20190701ETF2.532.151.941.980.210.17
IAIiShares U.S.20190701ETF4.663.270.340.202.933.07
IAKiShares U.S.20190701ETF8.6919.2712.7712.766.506.51
IARTIntegra Life20190701A10.484.371.261.613.112.76
IATiShares U.S.20190701ETF3.572.91-0.230.153.152.76
IAUFiShares Gold20190701ETF28.1314.6814.9614.36-0.280.32
IBBiShares Nasd20190701ETF2.733.201.942.151.261.04