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 Avg20190711A6.264.902.112.462.792.45
ETF_AvgVW ETF Avg20190711ETF2.022.491.561.660.940.84
ETN_AvgVW ETN Avg20190711ETN15.1811.684.335.687.356.00
AAgilent Tech20190711A2.7752.2250.7151.391.550.99
AAAlcoa Corpor20190711A5.574.941.201.033.753.92
AAAUPerth Mint P20190711ETF8.4210.489.679.670.810.81
AADRAdvisorShare20190711ETF18.7411.0410.5110.510.540.54
AALAmerican Air20190711A3.436.103.822.072.294.03
AAMCAltisource A20190711A1194.42659.91498.20521.59161.72138.32
AAMEAtlantic Ame20190711A383.21390.63306.86306.8683.7683.76
AANAaron's, Inc20190711A9.695.501.632.063.873.43
AAOIApplied Opto20190711A19.6217.691.804.5115.8913.18
AAONAaon Inc20190711A34.2916.550.810.7515.7415.81
AAPADVANCE AUTO20190711A5.153.341.011.432.321.91
AAPLApple Inc.20190711A0.750.901.050.30-0.150.60
AATAMERICAN ASS20190711A9.848.771.781.886.996.90
AAUAlmaden Mine20190711A157.03134.89128.78128.756.116.14
AAWWAtlas Air Wo20190711A27.3112.751.513.8711.248.88
AAXJiShares MSCI20190711ETF1.574.893.354.641.560.27
AAXNAxon Enterpr20190711A9.414.060.671.743.392.32
ABAllianceBern20190711A11.777.243.574.283.672.96
ABBVABBVIE INC.20190711A2.342.322.531.46-0.210.86
ABCAmerisourceB20190711A7.158.885.536.163.352.72
ABCBAmeris Banco20190711A8.849.593.053.136.546.46
ABEOAbeona Thera20190711A27.1219.162.745.1516.4214.01
ABGAsbury Autom20190711A27.9713.817.627.916.195.89
ABIOARCA biophar20190711A248.6260.3238.7244.3521.6015.97
ABMABM Industri20190711A12.574.34-0.290.474.643.88
ABMDAbiomed Inc20190711A12.876.993.463.823.533.18
ABRArbor Realty20190711A8.256.332.162.614.163.69
ABTAbbott Labor20190711A1.851.470.770.590.700.88
ABTXAllegiance B20190711A29.5212.745.575.847.176.90
ABUSArbutus Biop20190711A62.5145.3818.8021.9326.5923.46
ACAssociated C20190711A251.73208.33208.33208.330.000.00
ACAArcosa, Inc.20190711A26.3110.005.665.534.344.46
ACADAcadia Pharm20190711A13.688.422.392.716.035.71
ACAMAcamar Partn20190711A2484.25
ACBAurora Canna20190711A13.6811.948.558.493.393.45
ACBIAtlantic Cap20190711A22.438.893.042.745.846.15
ACCAmerican Cam20190711A7.063.871.001.162.872.71
ACCOAcco Brands20190711A14.399.124.785.234.343.87
ACERAcer Therape20190711A102.8352.2530.3930.4621.8521.79
ACESALPS Clean E20190711ETF18.5838.9912.7911.7826.2027.21
ACGLArch Capital20190711A3.363.21-0.651.233.861.99
ACHCAcadia Healt20190711A12.5516.402.310.3414.0816.06
ACHVAchieve Life20190711A192.10208.78129.22142.1279.5666.66
ACIAAcacia Commu20190711A2.902.23-0.670.172.902.06
ACIOAptus Collar20190711ETF29.1313.1213.0213.080.100.04
ACIUAC Immune SA20190711A39.1340.5314.4317.4826.1123.06
ACIWACI Worldwid20190711A6.815.193.242.451.952.73
ACLSAxcelis Tech20190711A19.6911.785.113.546.678.24
ACMAecom20190711A5.383.100.670.872.432.23
ACMRACM Research20190711A69.4848.8819.3921.7429.4927.14
ACNAccenture PL20190711A2.312.81-0.040.832.851.97
ACNBACNB Corp20190711A130.78105.87106.25106.25-0.38-0.38
ACORAcorda Thera20190711A23.8818.375.756.2112.6212.16
ACREAres Commerc20190711A12.066.013.213.312.802.70
ACRSAclaris Ther20190711A61.4644.5018.4622.3726.0322.08
ACRXAcelRx Pharm20190711A38.4239.8819.3320.4120.5519.48
ACSGXtrackers MS20190711ETF33.6434.0634.0634.060.000.00
ACSIAmerican Cus20190711ETF9.5715.5012.8112.052.693.44
ACSTAcasti Pharm20190711A97.4480.8868.2767.1412.6013.73
ACTAdvisorShare20190711ETF36.8621.3315.7820.485.550.85
ACTGAcacia Resea20190711A52.1631.4417.9017.9413.5413.50
ACTTAct II Globa20190711A88.5310.230.000.0010.2310.23
ACUAcme United20190711A215.34107.01100.0099.977.017.04
ACWFiShares Edge20190711ETF21.4711.0710.619.860.461.21
ACWIiShares MSCI20190711ETF1.361.700.581.071.120.65
ACWViShares Edge20190711ETF4.462.021.471.780.560.24
ACWXiShares MSCI20190711ETF2.163.442.812.870.640.58
ACYAeroCentury20190711A539.38281.03150.75219.86130.2961.18
ADBEAdobe Inc.20190711A3.752.851.060.821.802.03
ADCAgree Realty20190711A10.986.341.782.194.564.15
ADESAdvanced Emi20190711A26.9641.6510.8110.3630.8431.29
ADIAnalog Devic20190711A3.173.38-0.180.083.563.30
ADILAdial Pharma20190711A318.72207.03190.00184.6017.0322.43
ADMArcher Danie20190711A2.592.390.510.711.881.68
ADMAADMA Biologi20190711A31.8524.2212.4514.3011.789.92
ADMPAdamis Pharm20190711A114.1190.8577.1677.4813.6913.37
ADMSAdamas Pharm20190711A40.3224.813.183.7321.6321.07
ADNTAdient plc O20190711A12.1910.393.284.787.115.61
ADPAutomatic Da20190711A2.863.680.961.752.721.93
ADPTAdaptive Bio20190711A80.9538.9534.7236.414.232.55
ADREInvesco BLDR20190711ETF15.1612.0111.5211.520.490.49
ADROAduro Biotec20190711A79.5155.7912.1320.6243.6635.17
ADSAlliance Dat20190711A10.105.691.782.683.913.01
ADSKAutodesk Inc20190711A4.643.550.190.383.363.17
ADSWAdvanced Dis20190711A3.493.010.661.022.351.99
ADTADT Inc.20190711A16.5311.655.395.626.266.02
ADTNAdtran Inc20190711A15.9412.032.912.989.129.05
ADUSAddus HomeCa20190711A38.2813.373.084.3710.289.00
ADVMAdverum Biot20190711A25.3015.190.405.5714.799.62
ADXSAdvaxis, Inc20190711A158.84113.4484.8384.1228.6129.32
AEAdams Resour20190711A376.10141.1977.18119.3464.0221.85
AEEAmeren Corpo20190711A3.001.590.080.171.501.42
AEGNAegion Corp20190711A21.6915.680.091.0715.5914.60
AEHRAehr Test Sy20190711A348.90304.03274.47274.7829.5629.25
AEISAdvanced Ene20190711A19.0417.32-0.58-1.8417.9019.16
AELAmerican Equ20190711A12.755.760.741.355.024.41
AEMAgnico Eagle20190711A4.144.133.142.460.991.67
AEMDAETHLON MEDI20190711A261.09174.55134.45153.8740.1020.67
AEOAmerican Eag20190711A6.246.172.292.313.883.85
AEPAmerican Ele20190711A3.241.920.270.201.651.72
AERAercap Holdi20190711A5.9114.141.661.4412.4912.71
AERIAerie Pharma20190711A25.5011.636.516.745.124.89
AESAES Corporat20190711A5.954.751.772.072.982.68
AEYADDvantage T20190711A198.37223.84144.50176.5379.3347.31
AEYEAudioEye, In20190711A331.63201.20170.67186.9630.5314.25
AEZSAeterna Zent20190711A91.0265.120.701.0764.4164.05
AFCAllied Capit20190711A48.0332.8432.1132.840.730.00
AFGAmerican Fin20190711A7.303.180.080.613.102.57
AFHAtlas Financ20190711A95.94119.8088.06107.4031.7412.40
AFIArmstrong Fl20190711A30.5216.014.014.4111.9911.60
AFIFAnfield Univ20190711ETF32.5040.4438.6938.691.751.75
AFINAmerican Fin20190711A16.7010.213.103.467.126.75
AFKVanEck Vecto20190711ETF13.9926.433.553.6322.8722.80
AFLAflac Inc.20190711A2.011.690.390.581.301.11
AFMDAffimed N.V.20190711A37.2031.789.057.3422.7324.44
AFTYPacer CSOP F20190711ETF26.7615.6013.6413.641.961.96
AGFIRST MAJEST20190711A12.5710.603.704.036.896.56
AGCOAGCO Corpora20190711A6.553.491.651.791.841.70
AGEAgeX Therape20190711A119.0575.0860.7263.5014.3611.57
AGENAgenus Inc.20190711A37.2229.6414.5614.9215.0714.71
AGFSAgroFresh So20190711A115.7876.6036.4438.5440.1638.05
AGGiShares Core20190711ETF0.900.950.520.360.430.59
AGGPIQ Enhanced20190711ETF11.597.047.037.030.010.01
AGGYWisdomTree Y20190711ETF8.014.464.364.320.100.14
AGIAlamos Gold20190711A16.0513.273.995.419.287.84
AGIOAgios Pharma20190711A24.7712.355.696.426.665.93
AGLEAeglea BioTh20190711A74.9336.2518.4722.3817.7813.86
AGMFederal Agri20190711A63.3030.3521.9423.418.406.94
AGMAFederal Agri20190711A414.04
AGMHAGM Group Ho20190711A457.26151.4824.0273.02127.4678.46
AGNAllergan plc20190711A2.153.032.121.990.911.04
AGNCAGNC Investm20190711A5.875.081.952.513.132.58
AGNDWisdomTree T20190711ETF18.398.258.258.250.000.00
AGOAssured Guar20190711A4.307.194.444.652.752.55
AGRAvangrid, In20190711A4.676.930.380.526.556.41
AGROADECOAGRO S.20190711A30.8611.646.125.785.525.86
AGRXAgile Therap20190711A111.21135.53122.24124.2413.2911.28
AGSPlayAGS, Inc20190711A18.908.193.344.494.853.70
AGTiShares MSCI20190711ETF31.1224.347.7611.2716.5813.08
AGTCApplied Gene20190711A128.89172.2695.94102.7876.3269.47
AGXArgan, Inc20190711A24.6028.4420.7721.587.676.86
AGYSAgilysys, In20190711A26.9110.743.033.227.717.52
AGZiShares Agen20190711ETF2.983.293.532.54-0.240.74
AGZDWisdomTree T20190711ETF16.697.677.677.670.000.00
AHCA.H. Belo Co20190711A79.6542.1729.0130.3913.1511.78
AHHArmada Hoffl20190711A15.2516.992.522.6914.4714.30
AHPIAllied Healt20190711A1131.40317.30256.72256.7260.5860.58
AHTAshford Hosp20190711A41.3733.3413.5213.6719.8319.68
AIArlington As20190711A16.0214.316.156.448.157.85
AIAiShares Asia20190711ETF14.477.496.266.631.230.86
AIEQAI Powered E20190711ETF28.4423.8520.5820.923.282.94
AIGAmerican Int20190711A2.382.110.470.641.641.47
AIHSSenmiao Tech20190711A275.54146.79115.25117.1731.5329.61
AIIQAI Powered I20190711ETF65.9924.9142.1742.17-17.26-17.26
AIMCAltra Indust20190711A19.7215.064.414.7210.6510.34
AIMTAimmune Ther20190711A16.7713.66-2.371.6916.0311.97
AINAlbany Inter20190711A18.368.573.013.665.564.91
AINCAshford Inc.20190711A398.48202.60204.45204.13-1.86-1.53
AINVApollo Inves20190711A7.247.993.786.024.211.97
AIQGlobal X Fut20190711ETF33.7124.4323.4823.660.950.77
AIRAAR Corp.20190711A18.6213.550.365.3113.208.25
AIRGAirgain, Inc20190711A56.0743.344.179.0839.1734.26
AIRIAir Industri20190711A206.63131.43108.53113.0522.9018.38
AIRRFirst Trust20190711ETF13.6515.5812.9015.472.680.11
AIRTAir T Inc20190711A629.19476.72457.79457.7918.9318.93
AITApplied Indu20190711A24.7911.412.484.378.937.04
AIVApartment In20190711A4.852.390.020.372.382.03
AIZAssurant, In20190711A6.943.541.651.741.891.80
AJGArthur J. Ga20190711A3.361.23-0.100.341.330.89
AJRDAerojet Rock20190711A8.579.107.227.461.891.66
AJXGreat Ajax C20190711A21.718.522.604.765.933.76
AKAMAkamai Techn20190711A3.768.302.071.566.236.75
AKBAAkebia Thera20190711A24.9728.4315.3717.6713.0810.77
AKCAAkcea Therap20190711A47.9927.2712.7514.6014.5212.67
AKERAkers Biosci20190711A241.43188.19167.00163.3121.1924.88
AKGAsanko Gold20190711A69.2476.1961.9856.1614.2120.03
AKRAcadia Realt20190711A10.434.82-0.410.205.234.62
AKROAkero Therap20190711A353.3592.88115.29130.09-22.41-37.21
AKRXAkorn, Inc.20190711A23.2020.368.411.4911.9518.93
AKTSAKOUSTIS TEC20190711A34.3125.659.8111.1815.8414.48
ALAir Lease Co20190711A5.845.441.661.993.783.45
ALACAlberton Acq20190711A30.8040.7140.6240.620.090.09
ALBAlbemarle Co20190711A5.092.770.811.061.951.71
ALBOAlbireo Phar20190711A75.0729.7514.9619.2514.7910.50
ALCAlcon Inc. O20190711A6.245.825.024.900.790.91
ALCOAlico Inc20190711A161.7899.2593.9097.585.351.68
ALDXAldeyra Ther20190711A46.6430.718.3916.0622.3214.65
ALEALLETE, Inc.20190711A13.986.031.381.344.654.69
ALECAlector, Inc20190711A105.0225.2515.8317.589.417.66
ALEXAlexander &20190711A14.006.540.951.095.595.44
ALFAAlphaClone A20190711ETF26.3214.0731.7012.42-17.631.65
ALGAlamo Group,20190711A51.3930.0017.6019.5812.4010.42
ALGNAlign Techno20190711A10.646.874.054.502.822.37
ALGRAllegro Merg20190711A31.1924.5418.0018.006.536.53
ALGTAllegiant Tr20190711A36.9515.487.677.547.817.94
ALIMAlimera Scie20190711A163.25111.05111.69111.69-0.65-0.65
ALJJALJ Regional20190711A271.70205.31205.31205.310.000.00
ALKAlaska Air G20190711A5.273.040.060.382.992.66
ALKSAlkermes Inc20190711A8.615.560.691.294.874.27
ALLThe Allstate20190711A2.062.832.851.54-0.021.30
ALLEAllegion Pub20190711A5.762.121.221.370.900.75
ALLKAllakos Inc.20190711A60.0224.1914.2414.889.959.31
ALLOAllogene The20190711A35.9419.439.3110.4010.129.03
ALLTAllot Ltd. O20190711A26.2246.5944.4244.422.172.18
ALLYAlly Financi20190711A3.222.381.141.251.241.13
ALNAAllena Pharm20190711A83.6955.4220.6823.6234.7431.81
ALNYAlnylam Phar20190711A17.0011.183.603.357.587.83
ALOAlio Gold In20190711A119.1873.6553.3453.2420.3220.42
ALOTAstroNova, I20190711A96.2948.3633.7836.3014.5812.06
ALPNAlpine Immun20190711A208.77219.55215.13215.134.434.43
ALRMAlarm.com Ho20190711A18.7811.886.107.875.784.01
ALRNAileron Ther20190711A183.76110.6465.5276.3745.1234.27
ALSKAlaska Commu20190711A84.6168.6047.1053.1621.5015.44
ALSNALLISON TRAN20190711A5.502.350.560.761.791.59
ALTAltimmune, I20190711A76.1358.1141.0244.3017.0913.82
ALTMAltus Midstr20190711A47.8523.218.649.7914.5813.43
ALTRAltair Engin20190711A15.7813.20-4.471.3817.6611.82
ALTSProShares Mo20190711ETF42.2316.5724.4316.57-7.860.00
ALTYGlobal X Sup20190711ETF39.9423.6412.3012.3011.3411.34
ALVAutoliv, Inc20190711A7.424.351.501.512.862.84
ALXNAlexion Phar20190711A7.875.941.941.933.994.01
ALYAAlithya Grou20190711A192.56187.57-17.0898.36204.6589.20
AMAntero Midst20190711A8.538.556.906.701.651.85
AMAGAMAG Pharmac20190711A19.5716.150.530.8615.6215.28
AMALAmalgamated20190711A46.6420.7314.6015.176.145.56
AMATApplied Mate20190711A2.304.471.241.633.242.85
AMBAAmbarella, I20190711A16.9913.001.586.0211.426.97
AMBCAmbac Financ20190711A10.7712.812.762.2810.0610.54
AMCAMC ENTERTAI20190711A11.229.453.933.635.525.82
AMCAiShares Russ20190711ETF12.268.926.446.442.482.48
AMCIAMCI Acquisi20190711A60.36
AMCRAmcor plc Or20190711A9.384.951.012.183.942.77
AMCXAMC Networks20190711A9.826.611.631.774.984.84
AMDAdvanced Mic20190711A3.033.201.081.492.111.71
AMEAmetek, Inc.20190711A3.581.520.470.571.050.95
AMEDAmedisys Inc20190711A17.777.831.933.205.904.63
AMEHApollo Medic20190711A89.30134.5355.2073.5979.3260.94
AMGAffiliated M20190711A9.105.142.002.163.152.98
AMGNAmgen Inc20190711A3.734.700.270.924.443.78
AMHAMERICAN HOM20190711A4.033.480.801.122.682.36
AMJJP Morgan Al20190711ETN4.053.211.651.771.551.43
AMKRAmkor Techno20190711A14.3314.112.133.2311.9810.88
AMLPAlerian MLP20190711ETF9.887.834.274.823.563.01
AMNAMN Healthca20190711A15.7310.283.163.417.126.87
AMNBAmerican Nat20190711A140.1870.3657.7663.4812.606.88
AMOMQraft AI-Enh20190711ETF25.0914.3315.8015.80-1.48-1.48
AMOTAllied Motio20190711A58.9129.3515.3618.0713.9911.28
AMPAmeriprise F20190711A6.233.181.270.961.922.23
AMPEAmpio Pharma20190711A83.7281.0059.2062.2321.8018.76
AMPHAmphastar Ph20190711A21.0319.081.301.4317.7817.65
AMRBAmerican Riv20190711A198.0885.36-33.63-33.63118.99118.99
AMRCAmeresco, In20190711A25.5618.473.373.6215.1114.85
AMRHAmeri Holdin20190711A61.7975.6248.7150.1726.9125.45
AMRKA-Mark Preci20190711A287.79284.55284.55284.550.000.00
AMRSAmyris Inc.20190711A55.7949.7616.7715.8433.0033.93
AMRXAmneal Pharm20190711A25.1918.816.3010.7612.508.04
AMSAmerican Sha20190711A154.89296.6887.0683.67209.62213.01
AMSCAmerican Sup20190711A30.7921.049.789.9111.2611.12
AMSFAMERISAFE, I20190711A33.7413.438.138.575.304.86
AMSWAAmerican Sof20190711A33.7037.3745.9726.69-8.6110.68
AMTAmerican Tow20190711A3.602.061.160.730.901.33
AMTBAmerant Banc20190711A105.8457.2154.7554.382.462.83
AMTBBAmerant Banc20190711A680.68909.19915.13915.13-5.94-5.94
AMTDTD Ameritrad20190711A2.823.45-0.010.463.462.99
AMTXAemetis, Inc20190711A160.75109.2691.0290.8818.2418.38
AMUETRACS Aleri20190711ETN22.5011.925.435.496.496.43
AMUBETRACS Aleri20190711ETN48.81
AMWDAmerican Woo20190711A40.4420.9914.9614.866.036.13
AMZAInfraCap MLP20190711ETF17.4313.114.284.838.838.28
AMZNAmazon.Com I20190711A2.471.740.070.221.671.52
ANAutoNation,20190711A7.663.501.141.212.292.16
ANABAnaptysBio,20190711A45.3317.4010.038.707.378.70
ANATAmerican Nat20190711A73.8629.7716.9817.6612.7912.11
ANDAAndina Acqui20190711A136.2010.2310.2010.200.030.03
ANDEAndersons In20190711A20.3924.543.564.4020.9820.13
ANETArista Netwo20190711A7.963.681.091.252.592.42
ANFAbercrombie20190711A7.167.035.375.471.671.57
ANGIANGI Homeser20190711A10.316.051.912.474.143.59
ANGLVanEck Vecto20190711ETF6.203.262.462.610.800.65
ANGOAngioDynamic20190711A16.3011.78-0.391.0412.1710.74
ANHAnworth Mort20190711A26.6022.5619.1619.453.393.11
ANIKAnika Therap20190711A32.9214.258.268.545.995.71
ANIPANI Pharmace20190711A40.5417.827.779.4110.058.41
ANIXAnixa Biosci20190711A103.7394.8869.4567.5125.4327.37
ANSSAnsys Inc20190711A9.653.48-0.74-0.544.224.02
ANTMANTHEM, INC.20190711A6.273.530.140.563.382.97
ANYSphere 3D Co20190711A192.26129.16105.93105.9323.2323.23
AOAiShares Core20190711ETF8.775.444.784.670.660.77
AOBCAmerican Out20190711A11.9610.931.863.089.027.85
AOKiShares Core20190711ETF7.555.534.685.740.86-0.21
AOMiShares Core20190711ETF9.516.947.116.59-0.170.35
AONAon plc Clas20190711A4.942.040.590.491.441.54
AORiShares Core20190711ETF11.6610.497.197.173.303.33
AOSA.O. Smith C20190711A3.372.630.430.582.202.06
AOSLAlpha and Om20190711A76.3037.519.079.7128.4427.80
APAmpco-Pittsb20190711A211.8595.6414.6225.9681.0369.69
APAApache Corpo20190711A4.053.420.580.742.842.68
APAMARTISAN PART20190711A11.244.802.953.051.851.75
APDAir Products20190711A4.353.721.952.371.771.34
APDNApplied DNA20190711A28.0026.9423.5923.233.353.72
APEIAmerican Pub20190711A37.5320.018.128.8211.9011.19
APENApollo Endos20190711A572.73292.02246.50251.8945.5340.13
APEXApex Global20190711A576.71304.34304.34304.340.000.00
APHAmphenol Cor20190711A3.992.011.151.110.860.90
APHAAphria Inc.20190711A15.3512.516.086.956.435.56
APLEApple Hospit20190711A6.384.761.892.062.862.69
APLSApellis Phar20190711A35.9933.453.274.4030.1829.06
APLTApplied Ther20190711A165.40109.58-28.0038.80137.5870.78
APMAptorum Grou20190711A317.25212.15185.50187.1726.6424.98
APOApollo Globa20190711A5.784.090.582.163.511.93
APOGApogee Enter20190711A17.238.282.644.525.653.76
APPFAppFolio, In20190711A26.9313.086.717.226.385.87
APPNAppian Corpo20190711A14.597.031.772.815.264.22
APPSDigital Turb20190711A20.1116.97-2.780.3719.7416.59
APRNBlue Apron H20190711A39.9026.732.176.5124.5620.23
APTAlpha Pro Te20190711A212.95105.0395.29104.319.740.72
APTOAptose Biosc20190711A50.1040.4226.6131.1513.819.26
APTSPreferred Ap20190711A17.568.903.573.785.335.12
APTVAptiv PLC20190711A5.542.800.430.562.372.24
APTXAptinyx Inc.20190711A99.9460.968.4911.0252.4749.94
APVOAptevo Thera20190711A126.82123.30100.7996.1322.5027.17
APWCAsia Pacific20190711A482.31409.04409.04409.040.000.00
APYApergy Corpo20190711A31.9815.227.297.617.937.62
APYXApyx Medical20190711A57.1739.0624.3120.8214.7518.24
AQBAquaBounty T20190711A60.9449.7913.1212.7136.6737.07
AQMSAqua Metals,20190711A53.7240.9117.5717.9923.3422.92
AQNAlgonquin Po20190711A8.856.702.833.003.873.71
AQSTAquestive Th20190711A67.0370.2743.2054.4627.0715.81
AQUAEvoqua Water20190711A27.0212.511.511.6411.0110.88
ARANTERO RESOU20190711A18.9614.776.106.678.668.09
ARAAmerican Ren20190711A47.9728.7116.4116.9712.3011.74
ARAVAravive, Inc20190711A213.47151.75149.12149.122.622.62
ARAYAccuray Inco20190711A33.7263.0854.1554.638.938.44
ARCARC Document20190711A71.8435.5928.1137.457.47-1.87
ARCBArcBest Corp20190711A20.2124.44-4.27-13.6128.7138.04
ARCCAres Capital20190711A5.816.162.542.303.623.86
ARCEArco Platfor20190711A150.47114.1085.4290.3928.6823.72
ARCHArch Coal, I20190711A24.7812.936.547.006.395.93
ARCMArrow Reserv20190711ETF199.62
ARCOARCOS DORADO20190711A19.7313.463.316.0610.147.40
ARCTArcturus The20190711A212.87298.66189.65157.63109.01141.03
ARDArdagh Group20190711A40.108.411.423.536.994.88
ARDSAridis Pharm20190711A961.99691.50438.99439.81252.51251.69
ARDXArdelyx, Inc20190711A63.0644.6421.6124.0423.0320.61
AREAlexandria R20190711A7.182.78-0.23-0.023.012.81
ARECAMERICAN RES20190711A559.22270.75265.07261.355.689.40
ARESAres Managem20190711A6.813.510.130.893.382.62
ARGOArgo Group I20190711A17.445.340.100.065.245.28
ARGTGlobal X MSC20190711ETF24.4115.169.0710.716.084.45
ARIAPOLLO COMME20190711A5.575.573.033.192.542.38
ARKFARK Fintech20190711ETF35.0416.8114.7816.612.020.20
ARKGARK Genomic20190711ETF14.1812.204.564.197.648.01
ARKKARK Innovati20190711ETF8.4911.313.524.857.796.46
ARKQARK Autonomo20190711ETF13.2717.0615.0214.952.042.12
ARKRArk Restaura20190711A202.3757.0457.0457.040.000.00
ARKWARK Next Gen20190711ETF6.406.552.722.693.833.86
ARLAmerican Rea20190711A270.92242.63202.25202.2540.3940.39
ARLOArlo Technol20190711A28.0918.946.927.1612.0211.78
ARLPAlliance Res20190711A10.057.872.343.565.524.31
ARMKARAMARK20190711A3.852.650.100.412.552.24
ARMPArmata Pharm20190711A122.5970.6032.3736.1738.2334.44
ARNAArena Pharma20190711A15.5113.313.975.429.347.89
ARNCArconic Corp20190711A4.194.90-0.020.174.924.73
AROCArchrock Inc20190711A9.868.121.842.076.286.05
AROWArrow Financ20190711A138.7183.3873.5376.919.856.47
ARPOAerpio Pharm20190711A114.9395.4791.0591.064.424.41
ARRARMOUR Resid20190711A5.795.971.902.104.073.88
ARTLArtelo Biosc20190711A173.74176.19152.02154.7524.1721.44
ARTNAArtesian Res20190711A101.4853.5038.9838.6614.5214.84
ARTWArts-Way Man20190711A410.81291.78291.78291.780.000.00
ARVNArvinas, Inc20190711A94.5756.967.3221.2649.6435.70
ARWArrow Electr20190711A9.905.492.292.733.202.77
ARWRArrowhead Re20190711A13.017.993.062.334.935.65
ARYAARYA Science20190711A167.9139.9639.9639.960.000.00
ASBAssociated B20190711A5.314.171.081.283.092.89
ASCARDMORE SHIP20190711A23.4912.394.325.398.087.01
ASEAGlobal X FTS20190711ETF70.6158.6330.4829.9128.1528.72
ASETFlexShares R20190711ETF69.2152.1952.1952.190.000.00
ASFIAsta Funding20190711A201.99100.6660.1768.3540.4932.32
ASGNASGN Incorpo20190711A16.266.161.942.674.223.49
ASHAshland Glob20190711A5.882.300.150.212.152.09
ASHRXtrackers Ha20190711ETF3.613.041.611.641.431.40
ASHSXtrackers Ha20190711ETF13.3781.7182.6684.79-0.94-3.08
ASHXXtrackers MS20190711ETF109.83
ASIXAdvanSix Inc20190711A20.167.631.442.206.195.43
ASMAvino Silver20190711A39.7569.0353.9756.2215.0612.81
ASMBAssembly Bio20190711A62.2925.414.437.1220.9818.30
ASNAAscena Retai20190711A54.3850.2828.1338.2422.1512.03
ASPNAspen Aeroge20190711A175.0787.5553.3857.6634.1729.89
ASPSAltisource P20190711A52.0425.876.425.4519.4520.41
ASPUASPEN GROUP,20190711A159.78107.9271.77109.8236.14-1.90
ASRTAssertio The20190711A35.5233.8819.7020.3214.1813.56
ASRVAmeriServ Fi20190711A116.93107.6388.71105.6918.931.94
ASTCAstrotech Co20190711A508.74303.65142.14143.74161.50159.91
ASTEAstec Indust20190711A29.5923.552.054.7821.5018.77
ASURAsure Softwa20190711A32.5426.327.678.6518.6517.67
ASYSAmtech Syste20190711A83.1144.6023.7926.2520.8218.35
ATAtlantic Pow20190711A40.4033.6017.3120.1116.2813.48
ATECAlphatec Hol20190711A72.9446.8924.9628.1021.9218.78
ATENA10 NETWORKS20190711A15.7311.507.037.494.484.01
ATESTCTest Symbol20190711A28.7414.6114.6614.61-0.060.00
ATESTGTEST SYMBOL20190711A31.9917.8317.7917.730.040.10
ATEXAnterix Inc.20190711A48.2333.8629.3529.074.514.79
ATGEAdtalem Glob20190711A9.674.000.510.903.493.10
ATHAthene Holdi20190711A4.072.35-0.020.162.372.20
ATHXAthersys, In20190711A72.7245.2226.3031.9518.9213.27
ATIAllegheny Te20190711A7.003.541.512.102.031.44
ATKRAtkore Inter20190711A12.654.061.831.592.232.47
ATLCAtlanticus H20190711A399.26123.64145.34146.60-21.70-22.96
ATLOAMES Nationa20190711A174.49114.06114.18114.19-0.12-0.14
ATMPiPath Select20190711ETF11.686.886.577.260.31-0.39
ATNIATN Internat20190711A51.6130.3718.5019.3111.8711.05
ATNMActinium Pha20190711A90.8393.1774.1677.1819.0115.99
ATNXAthenex, Inc20190711A14.9010.452.733.407.727.05
ATOAtmos Energy20190711A5.012.290.420.591.871.70
ATOMAtomera Inco20190711A200.47140.4447.2159.5793.2380.87
ATOSAtossa Thera20190711A108.6389.2345.4659.5143.7729.72
ATRAptarGroup,20190711A9.854.502.322.532.181.97
ATRAAtara Biothe20190711A32.3214.523.266.1711.268.35
ATRCAtriCure, In20190711A21.4713.86-0.880.1414.7413.72
ATROAstronics Co20190711A18.9117.521.312.0916.2015.42
ATRSAntares Phar20190711A32.6225.987.378.2718.6117.71
ATSGAir Transpor20190711A20.258.994.895.234.103.76
ATTOAtento S.A.20190711A65.2046.5138.2535.808.2610.71
ATUSAltice USA,20190711A4.043.320.120.303.193.01
ATVIActivision B20190711A2.833.380.080.373.303.01
ATXIAvenue Thera20190711A274.49233.20245.15245.13-11.94-11.92
AUBAtlantic Uni20190711A11.2716.602.713.2913.8913.31
AUBNAuburn Natio20190711A228.9670.6870.6870.680.000.00
AUDCAudioCodes L20190711A33.6920.3110.9411.399.388.92
AUGAuryn Resour20190711A71.2551.8242.6442.649.189.18
AUMNGolden Miner20190711A66.1072.5635.8336.9536.7335.61
AUPHAurinia Phar20190711A18.4015.965.545.8510.4210.11
AUSFGlobal X Ada20190711ETF23.966.846.846.840.000.00
AUTOAutoWeb, Inc20190711A188.2590.6281.4881.529.149.11
AUYYamana Gold,20190711A38.8531.1216.8419.0714.2912.05
AVAAvista Corpo20190711A5.542.950.880.892.062.06
AVAVAeroVironmen20190711A21.3516.277.357.038.929.25
AVBAvalonBay Co20190711A6.232.790.810.881.981.91
AVCOAvalon Globo20190711A134.72154.92126.59126.5428.3328.38
AVDAmerican Van20190711A28.1612.453.442.149.0210.32
AVEOAVEO Pharmac20190711A49.4448.1942.8443.875.354.32
AVGOBroadcom Inc20190711A4.552.821.131.211.691.61
AVGRAvinger, Inc20190711A83.9151.3632.9638.9018.4012.47
AVIDAvid Technol20190711A18.5310.314.485.025.835.29
AVLRAvalara, Inc20190711A23.8911.564.087.057.484.51
AVNSAvanos Medic20190711A20.078.762.842.865.915.90
AVNWAviat Networ20190711A160.6447.5047.3947.500.120.00
AVROAVROBIO, Inc20190711A107.4249.1623.0822.3126.0826.84
AVTAvnet, Inc.20190711A6.558.830.682.328.156.52
AVTRAvantor, Inc20190711A8.804.99-0.82-0.445.815.43
AVXLAnavex Life20190711A44.9241.6318.1821.2423.4520.39
AVYAvery Dennis20190711A7.453.601.050.952.552.65
AVYAAvaya Holdin20190711A10.527.751.902.485.865.27
AWIArmstrong Wo20190711A9.813.671.291.262.382.42
AWKAmerican Wat20190711A3.811.650.670.590.971.06
AWRAmerican Sta20190711A12.775.021.761.763.263.26
AWREAware Inc20190711A262.5864.3212.9712.9751.3651.36
AWTMAware Ultra-20190711ETF11.941.271.271.270.000.00
AWXAvalon Holdi20190711A138.5286.6263.6463.6422.9822.98
AXAxos Financi20190711A12.057.582.072.835.514.75
AXASAbraxas Petr20190711A97.1099.6469.2665.2230.3834.42
AXDXAccelerate D20190711A50.1025.570.928.8224.6516.75
AXEAnixter Inte20190711A26.8012.936.117.606.825.33
AXGNAxogen, Inc.20190711A25.4410.392.423.237.977.16
AXGTAxovant Gene20190711A67.1631.349.8911.5321.4519.81
AXJLWisdomTree A20190711ETF22.6110.1110.1110.110.000.00
AXLAmerican Axl20190711A9.996.271.392.154.884.11
AXLAAxcella Heal20190711A509.41222.09200.37210.4121.7211.69
AXNXAxonics Modu20190711A45.6315.8710.0010.235.875.64
AXPAmerican Exp20190711A1.631.220.570.620.650.60
AXRAMREP Corpor20190711A502.39277.17278.04278.04-0.87-0.87
AXSAxis Capital20190711A7.032.510.290.372.212.14
AXSMAxsome Thera20190711A30.7824.7513.3515.1611.409.59
AXTAAxalta Coati20190711A3.649.727.647.872.111.93
AXTIAXT Inc20190711A39.7921.395.897.3415.4914.05
AXUAlexco Resou20190711A95.4177.935.556.6372.3871.30
AYAtlantica Yi20190711A5.754.210.771.113.443.09
AYIAcuity Brand20190711A12.594.983.633.271.351.71
AYTUAytu BioScie20190711A87.1878.7752.9059.8325.8718.93
AYXAlteryx, Inc20190711A10.113.753.323.330.430.42
AZOAutoZone, In20190711A11.094.271.511.722.722.51
AZPNAspen Techno20190711A9.803.200.480.942.722.27
AZREAzure Power20190711A96.0890.2349.2549.1240.9841.11
AZRXAzurRx BioPh20190711A177.85131.13107.86107.6623.2723.47
AZZAZZ Inc.20190711A20.6312.79-1.181.2213.9711.57
BBarnes Group20190711A16.898.644.374.644.284.01
BABoeing Compa20190711A2.851.630.680.940.950.69
BABInvesco Taxa20190711ETF3.553.310.481.732.831.57
BACBank of Amer20190711A3.423.481.551.811.921.67
BAHBooz Allen H20190711A3.231.891.020.520.881.38
BALiPath Series20190711ETN27.9912.108.289.853.822.25
BAMBrookfield A20190711A2.142.742.051.610.691.13
BANCBanc of Cali20190711A15.358.083.553.754.534.33
BANDBandwidth In20190711A41.9520.429.1710.5211.259.90
BANFBancfirst Co20190711A51.6913.058.409.004.654.05
BANRBanner Corp.20190711A18.006.122.282.573.833.55
BANXStoneCastle20190711A188.6664.1264.1264.120.000.00
BAPCredicorp LT20190711A12.045.352.112.293.243.06
BAPRInnovator S&20190711ETF31.4218.5812.9412.945.655.65
BASIBioanalytica20190711A372.75122.7487.2197.9035.5324.84
BATRALiberty Medi20190711A27.1722.848.819.5614.0413.28
BATRKLiberty Medi20190711A20.9913.389.489.313.904.06
BATTAmplify Adva20190711ETF26.0318.4120.0220.60-1.61-2.19
BAXBaxter Inter20190711A2.713.020.091.082.931.94
BBBlackBerry L20190711A14.1510.324.445.265.885.06
BBAXJPMorgan Bet20190711ETF19.9810.649.9510.010.700.63
BBBYBed Bath & B20190711A10.1410.005.304.334.705.67
BBCVirtus LifeS20190711ETF24.2542.95-30.1244.5173.07-1.56
BBCAJPMorgan Bet20190711ETF6.154.343.224.031.120.31
BBCPConcrete Pum20190711A107.2849.9326.4828.9923.4520.94
BBDCBarings BDC,20190711A21.2922.0815.8916.066.196.02
BBEUJPMorgan Bet20190711ETF4.263.122.802.710.310.40
BBGIBeasley Broa20190711A71.7354.9835.9441.9319.0313.04
BBHVanEck Vecto20190711ETF7.0010.635.304.735.335.90
BBIOBridgeBio Ph20190711A133.2573.1251.0160.7822.1112.34
BBJPJPMorgan Bet20190711ETF4.453.182.212.150.961.03
BBPVirtus LifeS20190711ETF25.0579.7039.3872.9340.316.77
BBREJPMorgan Bet20190711ETF3.302.631.601.621.031.02
BBSAJPMorgan Bet20190711ETF5.514.163.423.420.740.74
BBSIBarrett Busi20190711A53.1024.8019.9220.364.884.44
BBUBrookfield B20190711A15.9810.207.117.683.102.52
BBUSJPMorgan Bet20190711ETF3.513.953.953.950.000.00
BBWBuild-A-Bear20190711A41.9027.0517.3714.239.6812.82
BBXBBX Capital20190711A37.3735.6225.0129.4410.616.18
BBYBest Buy Com20190711A3.091.930.490.651.441.28
BCBrunswick Co20190711A8.364.001.591.912.412.09
BCBPBCB Bancorp20190711A67.5041.9239.1540.492.771.43
BCCBoise Cascad20190711A15.447.692.473.315.234.38
BCDAberdeen Sta20190711ETF16.849.249.249.240.000.00
BCEBCE, Inc.20190711A2.262.060.01-0.192.042.26
BCEIBONANZA CREE20190711A22.8010.903.444.197.456.71
BCELAtreca, Inc.20190711A252.24165.1482.2985.7082.8579.43
BCIAberdeen Sta20190711ETF10.668.354.696.533.671.82
BCLIBrainstorm C20190711A46.6138.97-8.70-8.8747.6847.84
BCMiPath Pure B20190711ETN25.1810.088.939.621.150.46
BCMLBayCom Corp20190711A66.6938.0126.8026.8811.2111.12
BCOThe Brink's20190711A11.996.250.971.015.295.25
BCOMB Communicat20190711A590.27439.06352.22352.2286.8486.84
BCORBlucora, Inc20190711A18.998.563.603.894.964.67
BCOVBrightcove,20190711A19.429.922.412.287.517.64
BCOW1895 Bancorp20190711A48.2618.5018.5018.500.000.00
BCPCBalchem Corp20190711A35.009.964.975.654.994.31
BCRXBioCryst Pha20190711A30.6421.963.637.6518.3414.32
BCSFBain Capital20190711A31.8219.395.2911.6514.117.74
BCTFBancorp 34,20190711A212.21144.00144.00144.000.000.00
BDCBelden Inc.20190711A13.075.821.681.654.144.16
BDCSUBS AG Excha20190711ETN30.47254.1837.3837.82216.80216.36
BDCZETRACS Wells20190711ETN55.4128.9328.9328.930.000.00
BDGEBridge Banco20190711A55.4131.2715.1017.7916.1713.48
BDLFlanigan's E20190711A337.13236.68229.81229.816.876.87
BDNBrandywine R20190711A7.165.471.581.773.893.70
BDRBlonder Tong20190711A597.92218.48220.41220.41-1.93-1.93
BDSIBioDelivery20190711A26.7426.116.967.4219.1518.69
BDXBecton, Dick20190711A4.962.191.321.270.870.92
BEBloom Energy20190711A18.5911.662.403.139.268.53
BEATBioTelemetry20190711A17.7011.013.243.497.777.52
BECNBeacon Roofi20190711A12.765.332.452.442.872.88
BELFABel Fuse Inc20190711A799.14183.86396.77396.77-212.91-212.91
BENFranklin Res20190711A3.123.090.910.972.182.13
BEPBrookfield R20190711A5.303.760.610.693.153.07
BERYBerry Global20190711A4.291.90-0.160.312.051.59
BFABrown-Forman20190711A30.1218.6316.4916.262.132.37
BFBBrown-Forman20190711A3.262.172.261.28-0.090.89
BFAMBRIGHT HORIZ20190711A9.954.310.981.653.332.66
BFCBank First C20190711A232.3299.1679.6577.1019.5122.06
BFINBankFinancia20190711A44.1629.5919.5622.0510.047.54
BFITGlobal X Hea20190711ETF145.53156.75156.75156.750.000.00
BFORBarron's 40020190711ETF11.234.251.611.482.642.77
BFSSaul Centers20190711A52.1226.9621.7722.635.194.33
BFSTBusiness Fir20190711A168.5557.2140.6640.9016.5516.30
BGBunge Limite20190711A6.073.290.731.262.562.03
BGCPBGC Partners20190711A18.8115.528.398.757.136.76
BGFVBig 5 Sporti20190711A74.8746.6832.0332.0714.6514.60
BGGBriggs & Str20190711A14.528.852.953.615.905.25
BGIBirks Group20190711A397.3338.9838.9838.980.000.00
BGRNiShares Glob20190711ETF22.3811.2811.2811.280.000.00
BGSB&G Foods, I20190711A11.256.752.743.294.013.45
BGSFBG Staffing20190711A150.7468.3252.2248.9116.1119.42
BHBiglari Hold20190711A71.4450.4436.7340.7213.719.72
BHABiglari Hold20190711A
BHBBar Harbor B20190711A178.7359.1523.4322.9635.7236.19
BHCBausch Healt20190711A6.714.551.892.212.672.35
BHEBenchmark El20190711A13.558.352.023.486.334.88
BHFBrighthouse20190711A6.187.012.373.864.643.15
BHLBBerkshire Hi20190711A12.256.751.361.845.394.91
BHRBraemar Hote20190711A30.1024.5818.5317.806.056.78
BHTGBioHiTech Gl20190711A324.01213.98205.42205.428.578.57
BHVNBiohaven Pha20190711A26.9115.047.709.137.345.92
BIBProShares Ul20190711ETF11.899.304.803.674.505.63
BIBLInspire 10020190711ETF26.7117.8512.9316.354.921.50
BICKFirst Trust20190711ETF77.6939.5239.5239.520.000.00
BIGBig Lots, In20190711A9.074.911.311.803.603.11
BIIBBiogen Inc.20190711A6.054.230.340.923.903.31
BILSPDR Bloombe20190711ETF1.090.890.890.890.000.00
BIMIBOQI Interna20190711A469.39144.3177.7085.9466.6158.36
BIOBio-Rad Labo20190711A19.848.444.855.283.593.16
BIOBBio-Rad Labo20190711A92.5183.6883.6883.680.000.00
BIOCBiocept, Inc20190711A98.9294.6785.4685.469.209.20
BIOLBiolase, Inc20190711A387.26263.77109.06144.03154.71119.74
BIOXBioceres Cro20190711A178.5798.9190.7490.748.178.17
BIPBrookfield I20190711A6.204.280.50-0.233.794.51
BISProShares Ul20190711ETF14.3614.6913.5913.391.101.29
BIVVanguard Int20190711ETF1.420.960.480.420.480.54
BIZDVanEck Vecto20190711ETF12.427.957.837.730.120.23
BJBJs Wholesal20190711A7.854.251.751.522.502.74
BJANInnovator S&20190711ETF19.0220.8820.8820.880.000.00
BJKVanEck Vecto20190711ETF116.8727.2924.8827.572.41-0.28
BJRIBJ's Restaur20190711A13.817.520.521.387.006.14
BJULInnovator S&20190711ETF19.9914.8916.5216.50-1.63-1.61
BJUNInnovator S&20190711ETF26.2318.8218.8218.820.000.00
BKBank of New20190711A2.462.590.830.641.761.95
BKCCBlackRock Ca20190711A19.0313.068.058.405.004.66
BKDBrookdale Se20190711A12.6410.011.073.418.946.60
BKEThe Buckle,20190711A12.277.044.254.572.792.47
BKEPBlueknight E20190711A131.3090.1551.9255.2138.2334.94
BKFiShares MSCI20190711ETF13.888.871.291.257.587.62
BKHBlack Hills20190711A8.073.090.270.862.822.23
BKIBlack Knight20190711A4.872.570.760.981.811.59
BKLNInvesco Seni20190711ETF4.402.352.142.110.210.24
BKNGBooking Hold20190711A8.214.061.931.992.142.07
BKSCBank of Sout20190711A172.9463.7359.5859.584.164.16
BKTIBK Technolog20190711A195.12266.34159.49213.37106.8552.97
BKUBankunited,20190711A6.474.512.092.202.422.31
BKYIBIO-key Inte20190711A486.17541.98542.10542.10-0.12-0.12
BLBlackLine, I20190711A13.299.182.053.067.136.13
BLBDBlue Bird Co20190711A40.5528.357.068.8221.2919.53
BLCMBellicum Pha20190711A65.9743.0115.8021.2627.2121.76
BLCNReality Shar20190711ETF61.1258.9453.9554.714.994.23
BLDTopBuild Cor20190711A22.5310.023.124.416.915.61
BLDPBallard Powe20190711A25.3130.3613.6212.7916.7417.58
BLDRBuilders Fir20190711A8.018.38-0.840.619.227.77
BLESInspire Glob20190711ETF92.9837.5639.9239.75-2.35-2.19
BLFSBioLife Solu20190711A43.6136.4417.3420.6619.1015.78
BLHYVirtus Newfl20190711ETF13.747.107.107.100.000.00
BLINBridgeline D20190711A121.3871.6755.0258.0116.6513.66
BLKBlackrock, I20190711A7.123.731.701.772.031.95
BLKBBlackbaud, I20190711A20.449.273.745.395.533.87
BLLBall Corpora20190711A2.782.130.610.681.521.45
BLMNBloomin' Bra20190711A7.335.20-1.29-0.856.496.04
BLNKBlink Chargi20190711A91.8873.8462.9065.3610.948.48
BLOKAmplify Tran20190711ETF14.3715.444.403.9511.0411.49
BLPHBellerophon20190711A353.65339.50295.68295.3443.8244.15
BLUEbluebird bio20190711A18.8219.334.364.9914.9714.34
BLVVanguard Lon20190711ETF3.872.081.611.690.470.39
BLXBanco Latino20190711A32.7423.4510.4611.0812.9912.37
BMCHBMC Stock Ho20190711A15.27130.45-2.56-2.67133.01133.12
BMIBadger Meter20190711A23.2512.103.504.008.608.09
BMLPDorsey Wrigh20190711ETF51.98
BMOBank of Mont20190711A2.412.481.001.211.471.27
BMRABIOMERICA IN20190711A188.70165.33102.75139.3662.5825.98
BMRCBank of Mari20190711A60.4529.3423.6425.765.703.58
BMRNBioMarin Pha20190711A9.946.861.972.554.894.31
BMTCBryn Mawr Ba20190711A35.0923.726.626.3517.1017.38
BMYBristol-Myer20190711A2.274.482.833.351.581.14
BNDVanguard Tot20190711ETF1.210.880.390.440.490.44
BNDCFlexShares C20190711ETF23.8313.9215.8614.41-1.93-0.48
BNDWVanguard Tot20190711ETF4.9215.890.990.9914.9014.90
BNDXVanguard Tot20190711ETF1.741.010.840.860.170.15
BNEDBarnes & Nob20190711A32.0726.126.198.2219.9317.89
BNFTBenefitfocus20190711A21.1511.816.787.905.033.92
BNGOBionano Geno20190711A484.49103.03103.03103.030.000.00
BNKDMicroSectors20190711ETN24.30
BNKOMicroSectors20190711ETN16.74
BNKUMicroSectors20190711ETN18.08
BNKZMicroSectors20190711ETN24.5755.7155.7155.710.000.00
BNSBank of Nova20190711A1.901.760.520.651.241.11
BNSOBonso Electr20190711A1556.89989.31989.31989.310.000.00
BOCHBank of Comm20190711A43.6625.1822.5721.842.613.34
BOCTInnovator S&20190711ETF28.3210.0810.0210.050.060.03
BOHBank of Hawa20190711A14.035.751.982.623.773.13
BOKFBOK Financia20190711A14.466.663.293.683.362.98
BOMNBoston Omaha20190711A61.5854.0024.6325.5629.3728.44
BONDPIMCO Active20190711ETF2.101.330.330.571.000.76
BOOMDMC Global I20190711A19.799.49-2.67-2.0912.1611.57
BOOTBoot Barn Ho20190711A14.025.790.891.614.914.19
BOSCB.O.S. Bette20190711A169.24155.54146.47129.109.0726.44
BOSSGlobal X Fou20190711ETF34.1324.8524.8524.850.000.00
BOTJBank of the20190711A300.50146.34146.34146.340.000.00
BOTZGlobal X Fun20190711ETF4.984.652.572.922.081.73
BOUTInnovator IB20190711ETF61.8428.0927.7227.720.360.36
BOXBOX, INC.20190711A7.225.792.292.523.503.28
BOXLBoxlight Cor20190711A201.05104.9390.8490.8414.0914.09
BPFHBoston Priva20190711A12.5432.079.124.5122.9527.56
BPMCBlueprint Me20190711A25.5811.785.546.386.245.40
BPMPBP Midstream20190711A21.6212.241.642.5610.609.67
BPMXBioPharmX Co20190711A86.28100.7091.8278.898.8821.80
BPOPPopular Inc20190711A7.154.901.982.352.922.55
BPRNThe Bank of20190711A142.0878.8270.9271.157.897.67
BPTBP Prudhoe B20190711A22.5614.202.533.0711.6611.12
BPTHBio-Path Hol20190711A93.7454.2022.2721.9631.9332.25
BPYBrookfield P20190711A5.505.231.672.053.563.18
BRBroadridge F20190711A5.412.791.762.081.030.70
BRCBrady Corpor20190711A12.105.322.171.973.153.35
BREWCraft Brew A20190711A22.4716.932.134.1214.8012.80
BRFVanEck Vecto20190711ETF53.6334.6116.5417.3818.0717.23
BRGBluerock Res20190711A23.6814.416.316.898.107.52
BRIDBridgford Fo20190711A285.58154.04173.37174.04-19.32-19.99
BRKABerkshire Ha20190711A0.010.140.100.01
BRKBBERKSHIRE HA20190711A2.031.28-0.070.031.351.25
BRKLBrookline Ba20190711A14.9110.50-1.14-0.7811.6411.28
BRKRBruker Corpo20190711A7.249.981.972.418.017.57
BRKSBrooks Autom20190711A12.806.645.134.711.511.94
BRNBarnwell Ind20190711A367.75355.05322.95315.8232.1139.23
BROBrown & Brow20190711A3.623.270.780.852.502.42
BROGBrooge Energ20190711A16.5614.08-36.11-36.1150.1950.19
BRPABig Rock Par20190711A308.86
BRQSBorqs Techno20190711A1608.193775.923775.923775.920.000.00
BRTBRT Apartmen20190711A157.1094.5888.5987.495.997.09
BRXBRIXMOR PROP20190711A5.575.000.791.444.213.56
BRYBerry Corpor20190711A35.4034.4510.9414.6323.5119.82
BRZUDirexion Dai20190711ETF3.552.510.941.551.570.96
BSAEInvesco Bull20190711ETF23.5427.4527.4527.450.000.00
BSBEInvesco Bull20190711ETF38.70
BSCEInvesco Bull20190711ETF38.4330.7230.7230.720.000.00
BSCKInvesco Bull20190711ETF5.162.692.672.670.020.02
BSCLInvesco Bull20190711ETF4.913.292.832.900.460.40
BSCMInvesco Bull20190711ETF4.994.093.153.190.940.90
BSCNInvesco Bull20190711ETF11.122.962.762.780.200.18
BSCOInvesco Bull20190711ETF7.193.122.732.670.390.45
BSCPInvesco Bull20190711ETF11.034.001.591.812.402.19
BSCQInvesco Bull20190711ETF12.316.205.365.280.840.92
BSCRInvesco Bull20190711ETF20.4413.3312.9712.970.360.36
BSCSInvesco Bull20190711ETF26.3716.4119.2019.39-2.79-2.98
BSDEInvesco Bull20190711ETF34.8114.4814.4814.480.000.00
BSETBassett Furn20190711A58.0433.6410.9911.3522.6522.29
BSGMBioSig Techn20190711A66.6855.4741.3643.2714.1012.19
BSIGBrightSphere20190711A14.1812.865.266.147.606.72
BSJKInvesco Bull20190711ETF4.812.731.641.691.091.04
BSJLInvesco Bull20190711ETF7.749.217.627.901.591.31
BSJMInvesco Bull20190711ETF10.245.344.064.151.291.19
BSJNInvesco Bull20190711ETF19.5615.7013.0014.222.701.48
BSJOInvesco Bull20190711ETF29.4115.1013.8213.841.281.25
BSJPInvesco Bull20190711ETF9.803.373.053.050.330.33
BSJQInvesco Bull20190711ETF19.097.106.596.590.510.51
BSMBlack Stone20190711A15.1910.66-3.19-0.3213.8510.98
BSQRBSQUARE Corp20190711A322.88308.75235.25241.0473.5067.72
BSRRSierra Banco20190711A114.5722.7818.1119.524.673.26
BSTCBioSpecifics20190711A127.4351.7929.4330.9022.3620.89
BSVVanguard Sho20190711ETF1.260.690.500.450.190.24
BSVNBank7 Corp.20190711A280.8861.5241.5641.5619.9519.95
BSXBoston Scien20190711A2.426.082.552.313.553.79
BTAIBioXcel Ther20190711A290.43193.96171.70172.2522.2621.71
BTALAGFiQ U.S. M20190711ETF31.0623.4123.8723.32-0.460.09
BTEBaytex Energ20190711A68.9260.6845.6846.0314.9914.65
BTECPrincipal He20190711ETF16.623.603.603.600.000.00
BTGB2Gold Corp.20190711A32.1727.3614.1915.3013.1712.05
BTNBallantyne S20190711A346.55162.81121.8867.1840.9395.63
BTUPeabody Ener20190711A8.228.750.214.348.544.41
BULPacer US Cas20190711ETF12.0522.547.367.3615.1915.19
BURLBURLINGTON S20190711A7.333.150.820.862.332.29
BUSEFirst Busey20190711A13.4222.984.634.6818.3518.30
BUYUSCF SummerH20190711ETF54.24378.082.172.17375.92375.92
BUYNUSCF SummerH20190711ETF72.5252.1840.5740.5711.6111.61
BVBrightView H20190711A22.5111.514.545.166.976.35
BVALBrand Value20190711ETF16.0058.5029.18-10.4129.3368.91
BVSNBroadvision20190711A340.05271.45236.15210.6235.3060.83
BWBabcock & Wi20190711A77.9971.3860.9761.8610.419.51
BWABorgWarner I20190711A4.813.151.161.301.991.85
BWBBridgewater20190711A67.1728.6523.1223.145.535.51
BWENBroadwind En20190711A167.49134.5091.6196.5642.8837.93
BWFGBankwell Fin20190711A252.88125.23127.47109.82-2.2415.41
BWXSPDR Bloombe20190711ETF5.731.210.860.890.360.33
BWXTBWX Technolo20190711A6.822.680.961.121.721.56
BWZSPDR Bloombe20190711ETF30.9714.5514.5414.540.010.01
BXThe Blacksto20190711A2.481.970.290.661.671.31
BXCBlueLinx Hol20190711A51.4724.0413.0413.7611.0010.28
BXGBluegreen Va20190711A45.4120.517.648.8012.8711.70
BXMTBlackstone M20190711A3.122.350.560.691.791.67
BXPBoston Prope20190711A7.264.171.131.603.032.57
BXSBancorpSouth20190711A8.794.020.200.563.833.46
BYByline Banco20190711A18.246.682.262.534.424.14
BYDBoyd Gaming20190711A9.055.240.851.254.394.00
BYFCBroadway Fin20190711A420.21276.90285.70285.70-8.79-8.79
BYLDiShares Yiel20190711ETF12.638.558.588.55-0.030.00
BYNDBeyond Meat,20190711A10.707.763.535.354.222.40
BYSIBeyondSpring20190711A150.0392.5053.3153.0039.1939.50
BZHBeazer Homes20190711A15.2310.724.985.365.755.36
BZQProShares Ul20190711ETF6.334.721.371.203.353.52
CCitigroup In20190711A1.471.690.601.081.090.62
CAAPCorporacion20190711A55.2412.899.218.853.684.03
CAASChina Automo20190711A138.4096.1996.1996.190.000.00
CABOCable One, I20190711A19.3512.259.6110.331.770.89
CACCCredit Accep20190711A26.509.175.725.953.453.21
CACGClearBridge20190711ETF17.9412.0211.9712.110.06-0.09
CACICACI INTERNA20190711A13.605.051.561.763.493.29
CADECadence Banc20190711A7.774.98-0.050.395.034.59
CAECAE INC20190711A6.853.931.962.131.971.80
CAGConagra Bran20190711A4.153.320.651.142.682.19
CAHCardinal Hea20190711A3.713.95-0.76-0.084.714.04
CAICAI Internat20190711A25.3111.470.061.4811.429.99
CAKECheesecake F20190711A9.494.921.592.293.332.63
CALCaleres Inc20190711A15.197.662.552.995.104.67
CALACalithera Bi20190711A40.5729.587.173.1922.4226.42
CALFPacer US Sma20190711ETF9.7025.9025.1425.180.770.72
CALMCal-Maine Fo20190711A11.509.642.925.356.714.29
CALXCALIX, INC.20190711A24.2614.773.135.4611.609.31
CAMPCalAmp Corp.20190711A16.4921.22-9.30-25.2430.5146.46
CAMTCamtek Ltd20190711A40.0926.197.457.5418.7418.65
CAPEiPath Shille20190711ETN11.588.255.014.963.233.29
CAPLCrossAmerica20190711A71.8534.7224.8226.919.908.64
CAPRCapricor The20190711A351.49200.08186.17185.4313.9114.65
CARAvis Budget20190711A7.554.190.831.323.362.87
CARACara Therape20190711A15.609.862.232.107.637.75
CARECARTER BANK20190711A49.4328.9820.6322.118.346.87
CARGCarGurus, In20190711A12.9114.523.523.8711.0010.66
CAROCarolina Fin20190711A38.4710.885.505.915.394.97
CARSCars.com Inc20190711A10.256.16-0.30-0.346.456.50
CARVCarver Banco20190711A672.401371.53187.63187.631183.901183.90
CARZFirst Trust20190711ETF35.9318.83-3.25-3.2522.0722.07
CASACasa Systems20190711A30.8525.55-5.71-3.0331.2628.58
CASHMeta Financi20190711A15.4810.561.664.468.906.10
CASICASI Pharmac20190711A50.3242.59-14.774.3457.3638.25
CASSCass Informa20190711A45.1432.6125.3227.727.304.89
CASYCasey's Gene20190711A11.275.082.112.382.972.69
CATCaterpillar20190711A2.211.440.020.491.420.96
CATBCatabasis Ph20190711A126.0680.3163.5860.6216.7319.68
CATCCAMBRIDGE BA20190711A186.0178.4450.3957.6028.0520.84
CATHGlobal X S&P20190711ETF7.577.425.395.292.032.12
CATMCardtronics20190711A25.4420.952.253.1918.7017.76
CATOCATO CORP20190711A18.8517.911.431.1916.5216.72
CATSCatasys Inc.20190711A45.6124.345.469.0618.8915.28
CATYCathay Gener20190711A7.6319.042.002.3617.0416.68
CBChubb Limite20190711A3.241.570.640.870.930.70
CBANColony Bankc20190711A211.47110.1691.0994.4319.0115.68
CBATCBAK Energy20190711A105.70116.66105.55105.6711.1210.99
CBAYCymabay Ther20190711A26.6814.505.606.148.898.35
CBBCincinnati B20190711A32.6915.214.215.1311.0010.07
CBFVCB Financial20190711A166.90140.1299.29109.6740.8330.46
CBIOCatalyst Bio20190711A56.5436.3322.1126.5614.229.77
CBLCBL& Associa20190711A84.6276.2732.5023.9543.7652.31
CBLICleveland Bi20190711A454.57292.40271.91271.9120.5020.50
CBMBCBM Bancorp,20190711A125.14118.38118.38118.380.000.00
CBMGCellular Bio20190711A101.9652.1229.3035.0922.8217.03
CBNKCapital Banc20190711A203.3682.9167.3768.1415.5414.77
CBOECboe Global20190711A11.435.010.540.954.464.06
CBONVanEck Vecto20190711ETF51.5134.3134.3134.310.000.00
CBPOChina Biolog20190711A36.4817.958.5211.109.436.85
CBRECBRE GROUP,20190711A3.788.295.394.122.904.19
CBRLCracker Barr20190711A9.034.631.162.493.462.14
CBSHCommerce Ban20190711A7.6414.246.836.477.417.79
CBTCabot Corpor20190711A10.754.450.12-0.164.324.60
CBTXCBTX, Inc. C20190711A66.1125.7518.2018.796.986.40
CBUCommunity Ba20190711A19.396.403.493.032.913.37
CBZCBIZ, Inc.20190711A14.696.34-8.623.6414.972.70
CCThe Chemours20190711A7.035.69-0.080.605.775.09
CCBCoastal Fina20190711A151.47121.00113.05113.727.957.28
CCBGCapital City20190711A98.4133.1221.1621.5811.9611.54
CCCClarivate An20190711A34.6116.1013.5013.742.602.36
CCCLChina Cerami20190711A213.13259.82260.56260.56-0.74-0.74
CCDCalamos Dyna20190711A28.2248.5132.7932.6315.7215.87
CCEPCoca-Cola Eu20190711A3.572.35-0.15-0.342.502.70
CCFChase Corpor20190711A101.2154.9442.3042.4112.6412.53
CCHCollier Cree20190711A68.63
CCICrown Castle20190711A3.541.570.200.561.361.01
CCJCameco Corpo20190711A9.489.112.032.477.086.63
CCKCrown Holdin20190711A5.192.830.300.642.532.19
CCLCarnival Cor20190711A2.502.000.690.471.311.53
CCLPCSI Compress20190711A59.1534.6217.6920.7216.9313.89
CCNECNB Financia20190711A116.4084.8381.1582.853.681.98
CCOClear Channe20190711A24.1617.09-2.41-0.2519.5017.34
CCOICogent Commu20190711A22.9811.7610.9910.010.771.75
CCORCore Alterna20190711ETF30.949.629.599.590.030.03
CCRCONSOL Coal20190711A48.6032.1311.9226.0020.226.13
CCRCChina Custom20190711A303.68183.47171.48171.8911.9811.58
CCRNCross Countr20190711A27.3635.146.737.3628.4127.78
CCSCENTURY COMM20190711A19.7710.184.153.956.036.23
CCXIChemoCentryx20190711A35.2325.598.826.0116.7619.57
CDAYCeridian HCM20190711A15.845.271.361.993.923.29
CDCVictoryShare20190711ETF4.413.913.243.000.670.91
CDECoeur Mining20190711A22.7820.477.719.0112.7611.45
CDEVCentennial R20190711A14.2815.612.962.0912.6513.52
CDKCDK Global,20190711A7.332.370.750.771.621.60
CDLVictoryShare20190711ETF13.005.023.343.771.681.25
CDLXCardlytics,20190711A46.5925.0820.3119.774.775.31
CDMOAvid Bioserv20190711A40.3120.9710.4611.9910.508.99
CDNACareDx, Inc.20190711A24.9721.1021.828.82-0.7212.28
CDNSCadence Desi20190711A2.293.080.530.842.552.25
CDORCondor Hospi20190711A288.98186.19177.75176.178.4410.02
CDRCedar Realty20190711A51.1333.14-2.061.1835.2031.96
CDTXCidara Thera20190711A76.3956.1818.0352.2238.143.95
CDWCDW Corporat20190711A7.713.152.629.010.53-5.86
CDXCChromaDex Co20190711A51.7033.9323.2322.8910.7111.05
CDXSCodexis, Inc20190711A18.648.113.954.484.163.63
CDZICADIZ, Inc.20190711A28.5724.63-0.339.6924.9814.94
CECelanese Cor20190711A4.692.370.420.711.951.66
CECECeco Environ20190711A27.2219.357.656.7611.7012.59
CEFSSaba Closed-20190711ETF29.9513.07-4.713.1917.789.88
CEICamber Energ20190711A77.9161.2026.9739.8134.2321.39
CEIXCONSOL Energ20190711A31.7311.427.197.414.244.02
CELCellcom Isra20190711A126.0961.6946.6246.4615.0615.23
CELCCelcuity Inc20190711A240.67134.68125.20125.209.489.48
CELHCelsius Hold20190711A62.5330.13-4.26-1.5234.3931.65
CELPCypress Envi20190711A239.9477.7376.1076.101.631.63
CEMBiShares J.P.20190711ETF28.7418.6219.7118.67-1.09-0.06
CEMIChembio diag20190711A316.16164.1794.76116.0569.4048.12
CENTCentral Gard20190711A33.1513.296.127.117.176.18
CENTACentral Gard20190711A21.5820.353.564.4116.7915.94
CENXCentury Alum20190711A15.6118.502.291.0716.2117.43
CEPUCentral Puer20190711A25.9917.042.584.8014.4612.24
CEQPCrestwood Eq20190711A17.8011.303.433.877.877.43
CERCCerecor Inc.20190711A79.4431.9216.8718.3815.0513.53
CERNCerner Corp20190711A2.823.55-0.110.143.653.41
CERSCerus Corp20190711A20.1130.013.9718.1926.0411.82
CETVCentral Euro20190711A24.1939.991.261.2238.7338.78
CETXCEMTREX INC.20190711A79.4764.2623.5129.8140.7534.45
CEVACEVA Inc.20190711A35.7059.36-0.360.3659.7359.01
CEWWisdomTree20190711ETF35.5823.3012.2212.2211.0811.08
CEYVictoryShare20190711ETF39.5820.9022.0520.90-1.150.00
CEZVictoryShare20190711ETF25.5414.1414.1414.140.000.00
CFCF Industrie20190711A4.073.320.440.632.892.69
CFAVictoryShare20190711ETF4.622.902.632.750.270.16
CFBICommunity Fi20190711A138.1470.3270.3270.320.000.00
CFBKCentral Fede20190711A115.02124.70124.70124.700.000.00
CFFACF Finance A20190711A49.8847.8047.8047.800.000.00
CFFIC&F Financia20190711A235.19163.18159.27161.783.911.40
CFFNCapitol Fede20190711A13.719.772.202.687.577.10
CFGCitizens Fin20190711A2.932.280.520.601.761.67
CFMSConformis, I20190711A32.9143.8414.9317.2628.9726.63
CFOVictoryShare20190711ETF5.753.774.124.02-0.35-0.25
CFRCullen/Frost20190711A9.215.390.821.384.574.01
CFRXContraFect C20190711A210.25252.19158.04160.4094.1591.79
CFXColfax Corpo20190711A5.287.583.183.204.404.39
CGThe Carlyle20190711A9.229.511.862.267.667.26
CGACHINA GREEN20190711A221.76166.15121.98132.5744.1733.59
CGBDTCG BDC, Inc20190711A8.268.602.933.085.675.52
CGCCanopy Growt20190711A5.695.122.242.232.892.90
CGENCompugen Ltd20190711A71.6339.1621.1425.3418.0213.82
CGIXCancer Genet20190711A113.40135.29111.88116.5223.4118.77
CGNXCognex Corp20190711A6.005.501.681.383.824.11
CGOCalamos Glob20190711A28.7817.9514.4814.543.473.41
CGWInvesco S&P20190711ETF11.2010.9610.2410.740.720.23
CHADDirexion Dai20190711ETF9.796.324.955.031.361.29
CHAPChaparral En20190711A66.4236.4715.2019.2321.2717.24
CHAUDirexion Dai20190711ETF4.764.530.601.443.933.09
CHCIComstock Hol20190711A413.42247.64229.08235.1318.5612.50
CHCOCity Holding20190711A37.2016.999.9110.587.096.41
CHCTCommunity He20190711A22.2411.124.354.366.776.77
CHDChurch & Dwi20190711A3.992.590.340.872.251.73
CHDNChurchill Do20190711A14.837.772.092.605.685.18
CHEChemed Corpo20190711A22.588.775.846.092.932.68
CHEFThe Chef's W20190711A25.9310.831.872.398.958.44
CHEKCheck-Cap Lt20190711A119.61112.2354.7158.9957.5253.24
CHEPAGFiQ U.S. M20190711ETF133.6940.6340.6340.630.000.00
CHFSCHF Solution20190711A129.8486.0874.7473.5511.3512.53
CHGGCHEGG, INC.20190711A6.885.904.303.901.602.00
CHGXChange Finan20190711ETF68.3834.5634.5634.560.000.00
CHHChoice Hotel20190711A8.163.070.700.852.372.22
CHICalamos Conv20190711A16.3627.48-1.08-1.0428.5628.52
CHICGlobal X MSC20190711ETF285.76143.45137.89136.585.566.87
CHIHGlobal X MSC20190711ETF62.1630.1430.1430.140.000.00
CHIKGlobal X MSC20190711ETF50.2920.30-46.31-46.3166.6266.62
CHILGlobal X MSC20190711ETF70.3326.4226.4226.420.000.00
CHIMGlobal X MSC20190711ETF252.0777.8577.8577.850.000.00
CHIQGlobal X MSC20190711ETF18.3267.4116.2016.2051.2151.21
CHISGlobal X MSC20190711ETF68.62
CHIXGlobal X MSC20190711ETF21.6810.1014.2217.20-4.12-7.11
CHKChesapeake E20190711A52.5937.4124.8128.6712.608.74
CHKPCheck Point20190711A4.141.601.571.700.03-0.10
CHMAChiasma, Inc20190711A48.4125.64-13.06-8.0438.7033.68
CHMGChemung Fina20190711A98.057.327.307.300.020.02
CHMICHERRY HILL20190711A11.506.133.703.932.432.20
CHNALoncar China20190711ETF144.832.37-88.41-88.4190.7990.79
CHNGChange Healt20190711A20.5910.279.7410.230.530.04
CHNRChina Natura20190711A942.89665.24665.24665.240.000.00
CHRACharah Solut20190711A162.2061.7949.5052.8812.298.91
CHRSCoherus BioS20190711A19.479.952.553.627.406.33
CHRWC.H. Robinso20190711A5.263.150.861.152.292.01
CHSChicos FAS,20190711A30.3224.5812.9814.1211.6010.45
CHTRCharter Comm20190711A6.244.322.362.761.951.56
CHUYChuy's Holdi20190711A30.0658.4916.7917.0541.7141.44
CHWCalamos Glob20190711A17.5275.1979.6767.02-4.498.16
CHWYChewy, Inc.20190711A14.168.184.325.633.862.55
CHYCalamos Conv20190711A14.6023.044.905.0518.1417.99
CICIGNA Corpor20190711A6.055.943.084.912.861.03
CIACitizens, In20190711A44.2640.0014.0815.8125.9224.19
CIBRFirst Trust20190711ETF17.4412.494.144.438.358.06
CIDVictoryShare20190711ETF27.388.418.488.41-0.070.00
CIDMCinedigm Cor20190711A242.45262.67159.59169.98103.0892.68
CIENCiena Corpor20190711A3.132.760.230.872.531.89
CIFSChina Intern20190711A163.60109.4490.3387.7819.1121.66
CIGIColliers Int20190711A15.439.641.902.547.737.10
CILVictoryShare20190711ETF29.4374.1074.1074.100.000.00
CIMChimera Inve20190711A5.304.262.492.341.761.92
CINFCincinnati F20190711A5.213.051.171.071.881.98
CINRCINER RESOUR20190711A94.9455.5540.3444.9215.2110.63
CIOCITY OFFICE20190711A16.2011.161.953.379.217.80
CIRCIRCOR Inter20190711A25.5512.878.7010.494.172.37
CITCIT Group In20190711A6.272.570.911.011.661.56
CIVBCivista Banc20190711A110.2046.3734.1134.0612.2612.30
CIXComp X Inter20190711A476.37414.45355.15355.1559.3059.30
CIZVictoryShare20190711ETF22.7112.8013.4913.49-0.70-0.70
CIZNCitizens Hol20190711A548.83519.77519.77519.770.000.00
CJJDChina Jo-Jo20190711A91.4578.4064.2466.8414.1611.56
CKHSeacor Holdi20190711A46.3927.7216.4318.9111.298.81
CKPTCheckpoint T20190711A102.3379.5914.6331.7064.9647.89
CKXCKX Lands, I20190711A155.1217.996.656.6511.3411.34
CLColgate-Palm20190711A1.481.220.150.391.070.83
CLARClarus Corpo20190711A24.4730.49-1.00-0.2231.4830.71
CLBCore Laborat20190711A13.785.566.523.12-0.962.45
CLBKColumbia Fin20190711A14.2214.933.804.5111.1310.43
CLBSCaladrius Bi20190711A156.74108.7113.0714.5395.6594.19
CLCTCollectors U20190711A69.6549.4116.7725.7432.6423.67
CLDBCORTLAND BNC20190711A548.60513.74394.07394.07119.67119.67
CLDRCloudera, In20190711A19.4915.999.4910.716.505.26
CLDTCHATHAM LODG20190711A11.135.901.532.004.373.90
CLDXCelldex Ther20190711A100.3771.2837.8739.0133.4132.27
CLFCleveland-Cl20190711A9.837.703.004.334.693.36
CLFDClearfield,20190711A126.3365.44-2.95-3.1568.3968.59
CLGXCorelogic, I20190711A8.093.680.720.842.982.86
CLHClean Harbor20190711A14.446.763.503.623.263.14
CLIMack-Cali Re20190711A8.866.151.442.134.714.02
CLIRClearSign Te20190711A354.05175.10150.65152.8424.4422.26
CLIXProShares Lo20190711ETF14.0430.7031.9031.32-1.20-0.61
CLMTCalumet Spec20190711A62.2038.6817.1817.4621.5021.22
CLNCColony Credi20190711A18.0010.342.523.017.827.32
CLNEClean Energy20190711A37.9738.6417.6029.3821.049.26
CLNYColony Capit20190711A19.9630.4922.9824.617.515.89
CLOUGlobal X Clo20190711ETF15.0215.7123.8123.97-8.10-8.25
CLPRClipper Real20190711A59.8328.379.339.9719.0418.40
CLPSCLPS Incorpo20190711A517.42275.56-116.03-56.23391.59331.79
CLRCONTINENTAL20190711A4.492.86-0.100.342.962.52
CLRBCellectar Bi20190711A88.9087.0046.3157.4040.6929.60
CLRGIQ Chaikin U20190711ETF16.8764.7865.4565.45-0.67-0.67
CLROClearOne, In20190711A174.3094.9197.5795.07-2.66-0.16
CLSCelestica, I20190711A16.1110.919.294.431.626.47
CLSDClearside Bi20190711A92.9566.4530.0839.7136.3726.74
CLSNCelsion Corp20190711A144.9280.1348.1449.4031.9930.73
CLTLInvesco Trea20190711ETF2.911.811.811.810.000.00
CLUBTown Sports20190711A87.7470.0727.1930.2542.8839.83
CLVSClovis Oncol20190711A19.8912.900.571.5512.3311.35
CLWClearwater P20190711A30.9520.3312.5313.297.807.04
CLWTEuro Tech Ho20190711A430.57285.83261.28261.2824.5624.56
CLXClorox Compa20190711A5.292.740.991.711.741.03
CLXTCalyxt, Inc.20190711A91.6058.7713.1421.0345.6337.74
CMCanadian Imp20190711A2.632.030.590.291.441.75
CMAComerica Inc20190711A4.534.941.993.052.951.89
CMBMCambium Netw20190711A155.1764.2159.7759.154.445.06
CMBSiShares CMBS20190711ETF24.257.346.997.180.350.16
CMCCommercial M20190711A6.635.412.972.122.443.28
CMCLCaledonia Mi20190711A234.13164.16150.46154.2313.709.93
CMCOColumbus McK20190711A35.0112.986.754.986.228.00
CMCSAComcast Corp20190711A2.302.88-0.091.012.971.87
CMCTCIM Commerci20190711A165.0776.3168.8270.987.495.33
CMDCantel Medic20190711A18.097.333.773.923.573.41
CMDYiShares Bloo20190711ETF43.4616.370.19-0.1116.1816.47
CMECME Group In20190711A3.804.160.460.953.703.21
CMFiShares Cali20190711ETF4.572.881.822.031.060.85
CMGChipotle Mex20190711A8.934.252.032.292.211.96
CMICummins Inc.20190711A4.474.072.772.851.301.22
CMLSCumulus Medi20190711A93.3733.4419.2222.5314.4711.15
CMOCapstead Mor20190711A11.939.586.877.002.722.58
CMPCompass Mine20190711A18.688.753.984.304.774.45
CMPRCimpress PLC20190711A32.2612.701.122.7011.5910.00
CMRECostamare In20190711A20.2418.188.627.449.5610.73
CMRXChimerix, In20190711A51.6531.4012.3614.3219.0417.08
CMSCMS Energy C20190711A2.091.640.280.281.361.36
CMTCore Molding20190711A164.21129.28125.83123.493.465.79
CMTLComtech Tele20190711A25.5811.731.942.099.799.64
CNXtrackers MS20190711ETF24.2416.5116.6716.67-0.16-0.16
CNACNA Financia20190711A9.763.771.651.732.122.04
CNATConatus Phar20190711A130.58140.9380.47106.2160.4734.73
CNBKACentury Banc20190711A92.4638.9731.9035.037.083.95
CNCCentene Corp20190711A3.326.525.014.921.521.61
CNCEConcert Phar20190711A37.3738.6911.9112.2226.7826.47
CNCRLoncar Cance20190711ETF33.0131.7023.4123.708.298.00
CNDTConduent Inc20190711A11.4810.152.262.747.907.41
CNETChinaNet Onl20190711A234.57204.36182.71182.6621.6521.70
CNFRConifer Hold20190711A388.83334.23334.23334.230.000.00
CNHICNH INDUSTRI20190711A9.776.932.222.354.704.57
CNICanadian Nat20190711A2.851.540.350.461.191.08
CNKCinemark Hol20190711A6.562.28-0.270.192.552.08
CNMDCONMED Corpo20190711A24.579.164.574.504.594.65
CNNECannae Holdi20190711A14.747.111.882.765.234.35
CNOCNO Financia20190711A6.455.651.742.363.803.28
CNOBCenter Banco20190711A14.0332.763.103.4829.6629.28
CNPCenterPoint20190711A3.573.001.281.681.721.32
CNQCanadian Nat20190711A3.692.86-0.41-0.263.273.12
CNRCornerstone20190711A19.6414.621.122.1713.4912.44
CNRGSPDR S&P Ken20190711ETF20.8431.5629.9029.891.661.66
CNSCohen & Stee20190711A17.817.082.803.404.283.68
CNSLConsolidated20190711A19.7215.244.135.4811.119.76
CNSTConstellatio20190711A150.8930.307.679.8222.6220.48
CNTYCentury Casi20190711A27.5514.68-1.790.6916.4813.99
CNXCNX Resource20190711A14.1212.534.944.727.597.81
CNXMCNX Midstrea20190711A16.5211.353.944.117.417.25
CNXNPC Connectio20190711A56.2926.3812.8613.6513.5212.74
CNXTVanEck Vecto20190711ETF21.3614.5114.2015.370.31-0.86
CNYAiShares MSCI20190711ETF16.6214.6810.2010.804.483.88
COGlobal Cord20190711A113.3043.70-9.556.9253.2536.77
COCPCocrystal Ph20190711A941.90400.13380.69380.6919.4419.44
CODACoda Octopus20190711A92.0161.7641.3143.5820.4518.18
CODICompass Dive20190711A20.4715.976.025.149.9410.83
CODXCo-Diagnosti20190711A92.9176.6311.7638.1964.8638.47
COFCapital One20190711A2.872.221.181.171.051.05
COGCabot Oil &20190711A4.293.461.261.372.202.08
COHNCohen & Comp20190711A334.00242.09184.63208.7657.4633.32
COHRCoherent Inc20190711A25.0410.045.585.874.464.17
COHUCohu Inc20190711A22.1610.841.863.228.977.61
COKECoca-Cola Co20190711A48.6822.9811.7214.2111.268.77
COLBColumbia Ban20190711A18.657.404.384.913.022.50
COLDAmericold Re20190711A3.952.640.500.792.131.85
COLLCollegium Ph20190711A32.3617.75-1.52-2.2619.2820.01
COLMColumbia Spo20190711A12.595.613.443.562.172.05
COMDirexion Aus20190711ETF17.937.358.968.43-1.60-1.07
COMBGraniteShare20190711ETF16.2420.4211.5012.518.927.92
COMMCommScope Ho20190711A8.049.175.584.473.594.70
COMTiShares Comm20190711ETF18.7114.2613.3113.380.950.87
CONECyrusOne Inc20190711A10.319.280.700.948.588.35
CONNConn's Inc.20190711A17.4011.114.068.347.052.78
COOThe Cooper C20190711A11.613.910.681.403.232.51
COOPMr. Cooper G20190711A24.4435.36-5.85-5.0041.2140.36
COPConocoPhilli20190711A1.892.06-0.97-0.193.032.25
COPXGlobal X Cop20190711ETF59.4436.8124.9727.0211.849.79
CORCoresite Rea20190711A12.225.930.981.734.954.20
CORECore Mark Ho20190711A20.0810.192.823.027.387.17
CORPPIMCO Invest20190711ETF8.405.674.715.100.950.57
CORRCorEnergy In20190711A29.5715.332.014.7113.3210.62
CORTCorcept Ther20190711A16.6717.311.051.5916.2615.73
CORVCorrevio Pha20190711A158.3477.6557.0857.7620.5819.90
COSTCostco Whole20190711A2.672.050.170.541.881.51
COTYCOTY INC20190711A8.997.482.593.054.884.42
COUPCoupa Softwa20190711A6.856.041.851.924.194.12
COWiPath Series20190711ETN28.817.428.217.20-0.800.21
COWNCowen Inc. C20190711A25.7221.104.605.5016.5615.60
COWZPacer US Cas20190711ETF7.217.526.387.281.140.24
CPCanadian Pac20190711A5.672.790.710.852.081.94
CPACopa Holding20190711A26.1211.504.605.016.896.48
CPAHCounterpath20190711A215.25178.21166.45173.6511.754.56
CPBCampbell Sou20190711A3.255.291.502.273.793.03
CPECallon Petro20190711A15.4014.486.529.207.965.28
CPFCentral Paci20190711A12.546.152.492.593.663.57
CPGCRESCENT POI20190711A29.4326.4614.6414.0711.8112.39
CPHCCanterbury P20190711A564.47223.23223.23223.230.000.00
CPHIChina Pharma20190711A208.75189.31184.73170.224.5919.10
CPICPI Inflatio20190711ETF21.447.707.707.700.000.00
CPIXCumberland P20190711A170.1292.5329.1133.0363.4259.50
CPKChesapeake U20190711A29.6215.889.7810.286.105.60
CPLGCorePoint Lo20190711A17.9110.603.774.526.826.07
CPLPCapital Prod20190711A22.8925.9015.6016.7810.309.12
CPRICapri Holdin20190711A5.274.491.151.303.353.19
CPRTCopart Inc20190711A4.251.960.230.231.731.73
CPRXCatalyst Pha20190711A30.4423.826.456.4317.3817.40
CPSCooper-Stand20190711A43.7218.6510.8812.137.766.52
CPSHCPS Technolo20190711A343.86334.1480.7980.81253.35253.34
CPSIComputer Pro20190711A29.8113.532.352.7311.1710.80
CPSSConsumer Por20190711A90.0669.0165.1664.443.864.57
CPSTCapstone Tur20190711A83.8164.0048.8248.2515.1715.74
CPTCamden Prope20190711A7.955.050.140.724.914.33
CPTACapitala Fin20190711A21.9328.0014.5415.0613.4612.62
CQPCheniere Ene20190711A44.0420.6317.2417.743.392.90
CQQQInvesco Chin20190711ETF10.968.767.237.761.531.01
CRCrane Compan20190711A15.225.002.312.492.692.51
CRAICRA Internat20190711A76.8738.1024.7828.1513.329.95
CRAKVanEck Vecto20190711ETF42.1832.8133.2732.81-0.460.00
CRBNiShares MSCI20190711ETF11.8418.7418.5818.740.160.00
CRBPCorbus Pharm20190711A18.3714.006.955.937.058.07
CRCCalifornia R20190711A15.389.102.883.836.235.28
CRDACrawford & C20190711A53.4442.9927.9127.9115.0715.07
CRDBCrawford & C20190711A41.8226.4321.5122.034.924.40
CREECree Inc20190711A7.074.720.450.654.284.07
CREGChina Recycl20190711A220.07204.0894.0894.77110.00109.31
CREXCREATIVE REA20190711A267.05243.31253.60253.60-10.29-10.29
CRHMCRH Medical20190711A49.2359.4538.4836.3820.9723.07
CRICarter's Inc20190711A9.633.981.861.812.122.17
CRISCuris Inc20190711A117.6281.8640.5652.3141.3029.55
CRKComstock Res20190711A28.7122.758.5910.9014.1511.85
CRLCharles Rive20190711A12.535.721.491.784.233.94
CRMsalesforce.c20190711A1.931.520.700.770.820.75
CRMDCorMedix Inc20190711A56.0031.9116.1117.6515.8014.26
CRMTAmerica's Ca20190711A44.8631.8022.3624.649.437.16
CRNTCeragon Netw20190711A43.5241.4215.4123.2426.0118.17
CRNXCrinetics Ph20190711A115.1783.8827.5641.4256.3242.46
CRONCronos Group20190711A9.356.782.352.514.444.27
CROPIQ Global Ag20190711ETF13.434.9617.384.96-12.410.00
CROXCrocs, Inc.20190711A9.056.240.831.325.424.93
CRSCarpenter Te20190711A19.348.554.354.944.213.61
CRSPCRISPR Thera20190711A24.5115.934.818.7711.127.17
CRTCross Timber20190711A84.9636.7419.6323.8917.1112.86
CRTXCortexyme, I20190711A157.9468.2150.9460.7517.277.46
CRUSCirrus Logic20190711A13.119.307.908.241.401.06
CRVLCorvel Corp20190711A42.0524.2217.9419.426.284.80
CRVSCorvus Pharm20190711A77.1747.4714.2131.2133.2616.26
CRWDCrowdStrike20190711A17.9813.037.038.466.004.58
CRWSCrown Crafts20190711A37.9370.54-1.04-1.0471.5871.58
CRYCryoLife, In20190711A16.447.331.631.455.705.87
CSAVictoryShare20190711ETF24.9311.9010.8110.811.101.10
CSBVictoryShare20190711ETF21.6319.7218.8618.710.861.01
CSBRChampions On20190711A127.44496.8720.7321.99476.14474.88
CSCOCisco System20190711A1.772.490.970.931.531.57
CSDInvesco S&P20190711ETF13.6220.6620.6620.660.000.00
CSFVictoryShare20190711ETF14.675.120.400.474.724.66
CSFLCenterState20190711A6.759.213.031.656.187.56
CSGPCoStar Group20190711A15.866.061.913.224.132.82
CSGSCSG Systems20190711A16.9717.582.463.1815.1214.40
CSIICardiovascul20190711A18.7414.497.737.876.766.62
CSIQCanadian Sol20190711A12.417.332.202.945.134.38
CSLCarlisle Com20190711A10.443.651.541.772.111.88
CSLTCASTLIGHT HE20190711A38.4526.1013.0413.6713.0512.42
CSMProShares La20190711ETF6.966.496.026.070.480.42
CSMLIQ Chaikin U20190711ETF17.1115.8416.0914.40-0.251.44
CSODCornerstone20190711A10.624.170.680.953.493.23
CSPICSP Inc.20190711A415.61403.90403.90403.900.000.00
CSQCalamos Stra20190711A15.6713.319.3511.153.962.16
CSSEChicken Soup20190711A197.93149.59107.56107.2342.0342.36
CSTECaesarstone20190711A27.6215.43-0.43-0.6615.8716.10
CSTMConstellium20190711A10.948.330.191.078.137.25
CSTRCapStar Fina20190711A38.1727.1822.5022.484.684.70
CSUCapital Seni20190711A35.0622.333.875.6318.4616.69
CSVCarriage Ser20190711A34.2915.808.478.197.337.61
CSWCCapital Sout20190711A44.2340.7732.9135.877.864.90
CSWICSW Industri20190711A49.1218.5612.9713.215.585.35
CSXCSX Corporat20190711A1.862.901.37-0.011.522.91
CTASCintas Corp20190711A7.334.642.832.601.812.04
CTBCooper Tire20190711A14.645.346.813.11-1.462.23
CTBICommunity Tr20190711A56.6828.5717.8918.0410.6810.53
CTEKCynergisTek,20190711A38.6483.31-76.72-76.72160.03160.03
CTGComputer Tas20190711A112.8379.7276.5076.583.233.15
CTHRCharles & Co20190711A74.6756.6246.6540.659.9615.97
CTIBYunhong CTI20190711A683.23
CTICCTI BioPharm20190711A97.0469.3171.5671.22-2.25-1.90
CTLCenturyLink,20190711A8.306.812.752.944.063.87
CTLTCATALENT, IN20190711A8.113.701.251.322.462.38
CTMXCytomX Thera20190711A29.4417.276.268.6811.028.59
CTOConsolidated20190711A88.1336.0028.2831.607.724.40
CTRAContura Ener20190711A47.2220.7010.8611.249.849.47
CTRCCentric Bran20190711A151.1055.5349.9943.145.5412.39
CTRECARTRUST REI20190711A6.014.820.710.824.114.00
CTRMCastor Marit20190711A242.38127.7395.89104.0131.8423.72
CTRNCiti Trends,20190711A41.1522.248.598.8413.6513.40
CTSCTS Corporat20190711A23.4610.252.612.907.647.35
CTSHCognizant Te20190711A2.062.440.390.622.051.82
CTSOCytosorbents20190711A48.4835.0817.1217.1117.9517.97
CTTCATCHMARK TI20190711A17.7512.509.968.322.544.18
CTVACorteva, Inc20190711A8.0735.3329.2838.236.10-2.86
CTXRCitius Pharm20190711A190.82242.59238.15238.154.444.44
CTXSCitrix Syste20190711A2.436.932.412.484.534.46
CUBCubic Corpor20190711A18.025.821.672.404.153.42
CUBAHerzfeld Car20190711A350.6334.3831.0731.073.313.31
CUBECubeSmart20190711A3.635.56-0.210.315.785.28
CUBICUSTOMERS BA20190711A21.5820.7615.2213.445.547.32
CUECue Biopharm20190711A150.7591.3829.8312.7361.5478.65
CUICUI Global,20190711A304.19181.25188.34146.14-7.0835.11
CULPCulp, Inc.20190711A210.5635.1933.4133.391.781.80
CUOContinental20190711A410.45291.14265.34265.3425.8025.80
CUREDirexion Dai20190711ETF9.297.522.964.284.563.24
CUROCURO Group H20190711A33.2219.185.213.5013.9715.69
CUTInvesco MSCI20190711ETF15.7813.284.017.249.286.04
CUTRCutera, Inc.20190711A46.4324.920.798.2024.1316.72
CUZCousins Prop20190711A6.325.401.171.174.234.24
CVACovanta Hold20190711A7.984.091.121.062.973.03
CVBFCVB Financia20190711A6.288.970.250.668.718.31
CVCOCavco Indust20190711A61.4426.7217.5519.029.147.71
CVCYCentral Vall20190711A88.67134.1146.4567.1787.6666.94
CVECenovus Ener20190711A10.748.742.834.595.914.34
CVEOCIVEO CORPOR20190711A70.1049.9925.4628.1724.5221.81
CVETCovetrus, In20190711A15.7511.403.874.537.536.87
CVGICommercial V20190711A20.1017.296.777.6610.529.63
CVGWCalavo Growe20190711A31.4415.436.377.309.058.13
CVICVR ENERGY,20190711A8.405.371.652.543.722.83
CVIACovia Holdin20190711A86.3067.3657.2856.4910.0910.87
CVLTCommault Sys20190711A9.822.970.630.532.342.44
CVLYCodorus Vall20190711A167.62146.93137.81140.749.126.19
CVMCel-Sci Corp20190711A42.1133.7717.6318.4316.1315.34
CVNACarvana Co.20190711A15.7723.9020.3420.843.563.06
CVRChicago Rive20190711A447.57151.29151.29151.290.000.00
CVSCVS HEALTH C20190711A2.163.44-0.122.213.561.23
CVTICovenant Tra20190711A45.1547.2615.3916.0131.8731.25
CVUCPI Aerostru20190711A234.27104.9192.2293.2912.6911.62
CVVCVD Equipmen20190711A130.0653.11-2.02-2.2355.1255.34
CVXChevron Corp20190711A1.320.940.140.290.790.65
CVYInvesco Zack20190711ETF25.8114.297.179.347.124.95
CWCurtiss-Wrig20190711A10.283.903.051.990.851.91
CWBSPDR Bloombe20190711ETF1.931.631.401.590.220.04
CWBCCommunity We20190711A138.90153.353.92112.06149.4241.29
CWBRCohBar, Inc.20190711A164.4797.6458.7865.5938.8632.05
CWCOConsolidated20190711A59.6945.4722.1727.9523.3017.51
CWEBDirexion Dai20190711ETF19.9510.277.017.593.262.68
CWENClearway Ene20190711A7.185.371.381.733.993.64
CWENAClearway Ene20190711A15.5311.166.677.554.493.61
CWHCamping Worl20190711A17.6511.873.446.018.435.86
CWISPDR MSCI AC20190711ETF3.342.071.891.960.180.10
CWKCushman & Wa20190711A19.196.471.852.034.624.44
CWSAdvisorShare20190711ETF33.9224.2124.6424.21-0.430.00
CWSTCasella Wast20190711A17.679.064.464.544.594.52
CWTCalifornia W20190711A10.775.933.082.532.843.39
CXDCChina XD Pla20190711A230.91229.28265.47265.47-36.19-36.19
CXOCONCHO RESOU20190711A7.503.311.441.651.871.66
CXPCOLUMBIA PRO20190711A6.574.941.141.833.803.11
CXSEWisdomTree T20190711ETF23.6512.7212.7712.77-0.05-0.04
CXWCoreCivic, I20190711A10.6113.219.979.373.243.84
CYCypress Semi20190711A4.503.612.272.281.341.33
CYANCyanotech Co20190711A111.4491.5887.7087.703.883.88
CYBWisdomTree20190711ETF48.31109.13109.13109.130.000.00
CYBECyberoptics20190711A128.34344.66332.93334.0211.7410.65
CYBRCyberArk Sof20190711A11.878.45-0.451.798.906.65
CYCCCyclacel Pha20190711A366.40277.95277.29277.320.660.63
CYCNCyclerion Th20190711A79.4532.5417.9618.7314.5813.81
CYDChina Yuchai20190711A54.6732.6025.7226.146.876.46
CYHCommunity He20190711A41.1933.7917.7719.6516.0214.13
CYRNCYREN Ltd.20190711A378.36339.99297.72297.7242.2642.26
CYRXCryoPort, In20190711A26.0023.034.3412.1918.6910.84
CYTKCytokinetics20190711A23.8116.266.646.989.629.29
CZAInvesco Zack20190711ETF3.7525.8326.7827.35-0.95-1.53
CZNCCitizens & N20190711A129.3570.5168.5270.232.000.28
CZRCaesars Ente20190711A8.446.513.964.072.552.44
CZWICitizens Com20190711A178.81155.99149.84150.956.165.04
CZZCosan Limite20190711A10.036.681.511.445.185.24
DDominion Ene20190711A2.453.352.022.131.331.22
DACDanaos Corpo20190711A267.57106.05108.11103.82-2.062.23
DAIOData I/O Cor20190711A143.7082.9975.0071.147.9911.86
DAKTDaktronics I20190711A22.8916.283.845.4712.4510.81
DALDelta Air Li20190711A3.452.761.751.401.011.36
DALIFirst Trust20190711ETF17.7219.8217.6717.672.142.14
DALTAnfield Capi20190711ETF23.8312.6212.2012.620.420.00
DANDana Incorpo20190711A5.785.211.631.203.584.00
DARDARLING INGR20190711A7.484.160.600.853.563.31
DAREDare Bioscie20190711A115.09124.03118.49118.225.545.80
DAUDExchange-Tra20190711ETN32.5521.8021.8021.800.000.00
DAXGlobal X Fun20190711ETF85.484.500.900.903.593.59
DBDeutsche Ban20190711A13.449.941.992.537.957.41
DBAWXtrackers MS20190711ETF33.8226.8425.6825.671.171.17
DBDDiebold Nixd20190711A15.249.95-0.570.7310.529.22
DBEFXtrackers MS20190711ETF3.152.432.462.62-0.03-0.19
DBEMXtrackers MS20190711ETF34.0913.5912.9513.090.640.50
DBEUXtrackers MS20190711ETF3.462.641.272.031.370.62
DBEZXtrackers MS20190711ETF15.461.33-0.080.001.401.33
DBGRXtrackers MS20190711ETF92.0433.9233.9233.920.000.00
DBIDesigner Bra20190711A8.984.84-0.300.575.144.27
DBJPXtrackers MS20190711ETF3.732.521.761.680.760.84
DBLVAdvisorShare20190711ETF77.7970.6870.6870.680.000.00
DBMFiM DBi Manag20190711ETF18.18
DBVTDBV Technolo20190711A26.9913.735.627.238.106.50
DBXDropbox, Inc20190711A4.484.592.062.382.532.21
DCARDropCar, Inc20190711A270.26267.44246.36245.1121.0922.34
DCHFExchange-Tra20190711ETN14.49
DCIDonaldson Co20190711A8.383.021.581.201.441.82
DCODucommun Inc20190711A41.8328.4116.3417.7612.0710.65
DCOMDime Communi20190711A13.639.130.930.968.218.18
DCPDCP Midstrea20190711A11.174.08-0.160.364.243.72
DCPHDeciphera Ph20190711A50.2724.409.1010.4215.3013.98
DDDuPont de Ne20190711A2.941.650.670.580.981.07
DDD3D Systems C20190711A11.2712.474.664.557.908.03
DDGProshares Sh20190711ETF64.629.449.449.440.000.00
DDIVFirst Trust20190711ETF31.4833.7033.7033.700.000.00
DDLSWisdomTree D20190711ETF59.9237.5035.2535.252.262.26
DDMProShares Ul20190711ETF2.181.810.380.841.430.97
DDSDillards Inc20190711A24.6816.266.277.239.999.03
DDWMWisdomTree D20190711ETF12.482.932.562.560.370.37
DEDeere & Comp20190711A3.943.041.731.831.311.21
DEAEasterly Gov20190711A7.984.143.322.110.822.03
DEACDiamond Eagl20190711A455.70
DECKDeckers Outd20190711A10.253.892.202.641.691.25
DEEFXtrackers FT20190711ETF127.3337.8436.9636.960.880.88
DEFInvesco Defe20190711ETF10.1418.0714.8717.433.200.65
DEFAiShares Adap20190711ETF35.069.059.059.050.000.00
DEIDouglas Emme20190711A4.971.960.840.771.121.19
DELLDell Technol20190711A5.782.780.581.232.201.56
DEMWisdomTree E20190711ETF5.044.873.963.600.911.27
DENNDENNY'S CORP20190711A7.135.040.150.384.884.66
DESWisdomTree U20190711ETF5.043.492.902.480.591.01
DESPDespegar.com20190711A18.649.295.385.473.913.82
DEURExchange-Tra20190711ETN5.112.282.282.280.000.00
DEUSXtrackers Ru20190711ETF11.157.116.816.890.300.22
DEWWisdomTree G20190711ETF15.045.605.605.600.000.00
DFEWisdomTree E20190711ETF7.683.613.043.360.580.25
DFENDirexion Dai20190711ETF14.3910.809.149.861.670.95
DFFNDIFFUSION PH20190711A205.40164.10149.65150.0714.4614.03
DFINDonnelley Fi20190711A27.5213.123.756.579.376.55
DFJWisdomTree J20190711ETF11.023.081.412.691.670.39
DFNDReality Shar20190711ETF55.04
DFNLDavis Select20190711ETF48.8114.3312.8213.211.511.12
DFSDiscover Fin20190711A3.392.501.391.501.101.00
DFVLiPath US Tre20190711ETF175.79
DFVSiPath US Tre20190711ETF137.05
DGDollar Gener20190711A1.991.470.290.421.171.05
DGAZVelocityShar20190711ETN25.4816.363.495.5812.8710.77
DGBPExchange-Tra20190711ETN15.4315.529.319.316.216.21
DGICADonegal Grou20190711A90.8145.9734.1533.9511.8212.03
DGICBDonegal Grou20190711A1512.39
DGIIDigi Interna20190711A27.2818.077.767.9710.3110.10
DGLDVelocityShar20190711ETF5.655.233.463.461.771.77
DGLYDigital Ally20190711A156.93119.1277.9886.2341.1432.89
DGPDB Gold Doub20190711ETN58.0140.3524.1129.1416.2411.21
DGREWisdomTree T20190711ETF49.1917.4117.5217.52-0.11-0.11
DGROiShares Core20190711ETF2.603.251.571.961.691.30
DGRSWisdomTree T20190711ETF20.0312.3913.1513.17-0.76-0.78
DGRWWisdomTree T20190711ETF2.621.701.011.140.690.56
DGSWisdomTree E20190711ETF9.463.983.293.370.690.61
DGTSPDR Global20190711ETF15.0010.9410.9410.940.000.00
DGXQuest Diagno20190711A6.113.702.933.090.770.61
DGZDB Gold Shor20190711ETN84.0836.7936.7936.790.000.00
DHID.R. Horton20190711A3.275.183.553.671.641.52
DHILDiamond Hill20190711A183.7664.0954.5855.769.518.34
DHRDanaher Corp20190711A2.461.010.240.390.770.61
DHSWisdomTree U20190711ETF3.602.382.642.54-0.26-0.16
DHTDHT HOLDINGS20190711A16.8512.908.779.304.133.60
DHXDHI Group, I20190711A35.3623.9410.419.4113.5214.49
DIASPDR Dow Jon20190711ETF0.600.510.160.210.350.30
DIALColumbia Div20190711ETF15.149.059.799.02-0.740.02
DIGProShares Ul20190711ETF4.378.783.163.595.625.20
DIMWisdomTree I20190711ETF20.6112.1912.1912.190.000.00
DINDine Brands20190711A18.458.973.373.975.615.01
DINTDavis Select20190711ETF66.5828.0328.0328.030.000.00
DIODDiodes Inc20190711A13.3015.806.694.979.1010.83
DISThe Walt Dis20190711A1.671.020.230.240.790.78
DISCADiscovery, I20190711A3.524.752.142.502.612.26
DISCKDiscovery, I20190711A3.603.470.140.423.333.05
DISHDISH Network20190711A6.246.171.88-1.404.297.57
DITAMCON Distri20190711A180.0521.50-57.44-57.4478.9478.94
DIVGlobal X Sup20190711ETF9.817.661.673.405.994.26
DIVAAGFiQ Hedged20190711ETF55.1712.032.602.609.449.44
DIVBiShares U.S.20190711ETF3.5587.3887.3887.380.000.00
DIVCC-Tracks Exc20190711ETN73.18
DIVOAmplify CWP20190711ETF33.9710.8510.8910.84-0.030.01
DIVYReality Shar20190711ETF142.6898.6398.0398.030.600.60
DJCIETRACS Linke20190711ETN26.2734.7535.1235.12-0.38-0.38
DJCODaily Journa20190711A69.23109.63109.63109.630.000.00
DJDInvesco Dow20190711ETF14.069.119.939.49-0.82-0.37
DJPiPath Bloomb20190711ETN5.384.515.543.55-1.030.96
DJPYExchange-Tra20190711ETN8.36
DKDelek US Hol20190711A10.726.411.422.494.993.92
DKLDELEK LOGIST20190711A49.3925.7418.6820.107.075.64
DKSDick's Sport20190711A5.554.23-0.130.264.363.97
DLADelta Appare20190711A133.8856.0250.7251.365.304.67
DLBDolby Labora20190711A9.694.612.092.212.522.41
DLBRVelocityShar20190711ETN181.18162.31170.24194.78-7.93-32.46
DLHCDLH Holdings20190711A203.7794.6685.2894.669.370.00
DLNWisdomTree U20190711ETF2.361.821.251.020.570.80
DLNGDYNAGAS LNG20190711A141.6480.3761.7963.4018.5816.97
DLPHDelphi Techn20190711A16.209.354.794.394.564.96
DLPNDolphin Ente20190711A683.25602.83654.75554.84-51.9247.99
DLRDigital Real20190711A5.853.300.490.362.812.95
DLSWisdomTree I20190711ETF8.566.562.154.164.412.40
DLTHDuluth Holdi20190711A18.6911.931.212.1110.729.82
DLTRDollar Tree20190711A3.454.371.241.583.132.79
DLXDeluxe Corpo20190711A15.129.254.825.674.443.59
DMACDiaMedica Th20190711A312.33157.95133.37128.5124.5829.44
DMLPDorchester M20190711A64.7039.3218.3329.9020.999.42
DMPIDelMar Pharm20190711A278.04186.15149.12198.7937.03-12.64
DMRCDigimarc Cor20190711A66.4024.709.3311.2016.1114.24
DMREDeltaShares20190711ETF46.2634.1134.1134.110.000.00
DMRIDeltaShares20190711ETF120.4668.5468.5468.540.000.00
DMRLDeltaShares20190711ETF43.2523.2319.8919.823.343.41
DMRMDeltaShares20190711ETF52.8230.2319.2530.2310.970.00
DMRSDeltaShares20190711ETF45.2513.0113.0113.010.000.00
DNJRGolden Bull20190711A164.1198.9654.8067.2444.0831.64
DNKNDunkin' Bran20190711A6.144.110.941.383.172.73
DNLWisdomTree G20190711ETF31.1240.4640.4640.460.000.00
DNLIDenali Thera20190711A32.0921.594.654.8316.9416.76
DNNDenison Mine20190711A68.9761.1351.2451.889.889.24
DNOWNOW INC.20190711A8.846.590.701.055.895.54
DNRDenbury Reso20190711A78.1764.8536.5538.8328.3025.98
DODiamond Offs20190711A11.589.763.744.466.035.31
DOCPHYSICIANS R20190711A5.884.160.500.923.673.24
DOCUDocuSign, In20190711A7.515.101.542.223.562.88
DOGProShares Sh20190711ETF1.901.700.570.671.131.03
DOGSArrow Dogs o20190711ETF53.57
DOGZDogness (Int20190711A259.84177.56156.77158.9620.7818.60
DOLWisdomTree I20190711ETF11.417.357.067.120.290.23
DOMODomo, Inc. C20190711A45.4634.4323.0523.3711.3811.06
DONWisdomTree U20190711ETF3.462.211.241.290.960.92
DOOWisdomTree i20190711ETF16.025.825.505.400.310.42
DOOOBRP Inc. Com20190711A23.6210.293.433.436.866.87
DOORMASONITE INT20190711A38.6211.257.007.184.254.07
DORMDorman Produ20190711A28.0316.148.088.318.067.84
DOVDover Corpor20190711A4.782.100.811.081.291.02
DOWDow Inc.20190711A3.932.761.051.301.701.45
DOXAmdocs Limit20190711A5.082.380.390.531.901.77
DPHCDiamondPeak20190711A61.54
DPSTDirexion Dai20190711ETF20.0732.01-0.410.3432.4231.67
DPWDPW Holdings20190711A102.14117.6297.0396.1520.5921.47
DPZDomino's Piz20190711A8.576.473.663.852.812.62
DRADDigirad Corp20190711A194.2966.3356.7257.549.608.79
DREDuke Realty20190711A3.542.581.221.511.361.06
DRHDiamondRock20190711A10.107.592.703.184.884.40
DRIDarden Resta20190711A4.311.850.400.411.441.44
DRIODarioHealth20190711A312.6772.0766.9967.035.085.04
DRIPDirexion Dai20190711ETF28.2419.827.179.9012.659.92
DRIVGlobal X Aut20190711ETF28.6733.3234.4436.10-1.12-2.78
DRNDirexion Dai20190711ETF58.66127.7069.9556.2157.7571.48
DRNADicerna Phar20190711A25.7065.3510.8611.6554.4853.70
DRQDril-Quip, I20190711A23.659.594.825.734.773.86
DRRMarket Vecto20190711ETN425.92464.25464.25464.250.000.00
DRRXDurect Corp20190711A75.4751.6332.5033.8419.1317.79
DRSKAptus Define20190711ETF32.8223.9623.5323.750.430.21
DRVDirexion Dai20190711ETF55.7325.2113.1814.2812.0310.93
DRWWisdomTree G20190711ETF13.398.036.7412.921.29-4.89
DSDrive Shack20190711A40.3026.5427.1418.01-0.618.53
DSEDuff & Phelp20190711A46.6542.4037.6138.184.794.22
DSGXDescartes Sy20190711A10.695.782.052.123.733.67
DSIiShares MSCI20190711ETF3.792.512.392.630.12-0.12
DSKEDaseke, Inc.20190711A57.8238.5033.6734.064.834.44
DSLVVelocityShar20190711ETF15.097.27-5.98-2.1913.259.46
DSPGDSP Group In20190711A19.4411.517.044.354.467.16
DSSDocument Sec20190711A37.2340.7730.1930.4110.5810.36
DSSIDiamond S Sh20190711A37.0916.6310.3011.236.335.39
DSTLDistillate U20190711ETF15.416.171.661.664.514.51
DSWLDeswell Indu20190711A169.1048.8948.8948.890.000.00
DSXDiana Shippi20190711A48.7831.3521.8920.829.4610.53
DTDWisdomTree U20190711ETF3.313.893.663.680.230.21
DTEDTE Energy C20190711A4.352.080.320.641.761.44
DTEADAVIDsTEA In20190711A142.62120.4963.4586.8757.0533.63
DTECALPS Disrupt20190711ETF23.1218.2117.7917.850.410.36
DTHWisdomTree I20190711ETF16.1311.758.508.043.253.70
DTILPrecision Bi20190711A134.6467.3936.3440.3831.0527.01
DTNWisdomTree U20190711ETF3.745.050.480.644.574.41
DTODB Crude Oil20190711ETN292.09197.30173.31179.0223.9918.28
DTSSDatasea Inc.20190711A1395.191303.621241.271241.2762.3562.35
DTULiPath US Tre20190711ETF83.11
DTUSiPath US Tre20190711ETF271.57201.93198.26201.933.670.00
DTYLiPath US Tre20190711ETF19.5845.4145.4145.410.000.00
DUGProShares Ul20190711ETF6.5615.8011.5814.964.230.84
DUKDuke Energy20190711A2.131.88-0.100.211.991.68
DURAVanEck Vecto20190711ETF6.986.096.096.090.000.00
DUSADavis Select20190711ETF45.4638.1437.2337.230.910.91
DUSLDirexion Dai20190711ETF31.5822.1717.2819.594.882.57
DUSTDirexion Dai20190711ETF9.518.905.234.643.674.21
DVADaVita Inc.20190711A4.983.160.440.912.712.24
DVAXDynavax Tech20190711A27.1224.401.715.3922.6819.00
DVDDover Motors20190711A119.1372.4472.4470.420.002.02
DVLUFirst Trust20190711ETF9.502.052.052.050.000.00
DVNDevon Energy20190711A3.733.240.560.842.682.40
DVOLFirst Trust20190711ETF11.7316.5816.2116.210.370.37
DVPDeep Value E20190711ETF10.939.804.162.315.647.49
DVYiShares Sele20190711ETF1.511.451.010.970.440.48
DVYAiShares Asia20190711ETF32.0523.6623.6623.660.000.00
DVYEiShares Emer20190711ETF10.997.227.187.450.04-0.22
DWASInvesco DWA20190711ETF10.529.467.256.972.212.49
DWATArrow Invest20190711ETF92.92
DWCRArrow DWA Co20190711ETF34.77
DWFISPDR Dorsey20190711ETF13.323.883.883.880.000.00
DWLDDavis Select20190711ETF41.5028.0728.1928.16-0.12-0.09
DWMWisdomTree I20190711ETF16.3410.6210.2910.340.330.28
DWMCAdvisorShare20190711ETF45.6834.5431.4031.403.143.14
DWMFWisdomTree I20190711ETF20.9110.3310.3310.330.000.00
DWPPFirst Trust20190711ETF33.8024.1323.5623.280.570.85
DWSHAdvisorShare20190711ETF21.379.384.363.505.015.88
DWSNDawson Geoph20190711A90.3654.50104.2274.04-49.73-19.54
DWXSPDR S&P Int20190711ETF10.087.585.815.441.772.14
DXDynex Capita20190711A10.236.801.842.314.954.48
DXCDXC Technolo20190711A2.674.861.041.503.833.38
DXCMDexCom, Inc.20190711A10.157.672.393.945.283.73
DXDProShares Ul20190711ETF3.883.351.492.141.861.22
DXGEWisdomTree G20190711ETF57.1532.0532.0532.050.000.00
DXJWisdomTree J20190711ETF2.051.890.691.191.200.70
DXJSWisdomTree J20190711ETF50.3028.2726.7026.701.571.57
DXLGDestination20190711A150.11132.5822.4126.51110.17106.06
DXPEDXP Enterpri20190711A87.5739.0022.7124.5816.2914.42
DXYNDixie Group20190711A741.57363.43408.44407.76-45.00-44.33
DYDycom Indust20190711A20.538.492.492.916.005.58
DYAIDyadic Inter20190711A74.1659.5033.4633.8926.0325.60
DYLSWisdomTree D20190711ETF9.757.437.967.91-0.53-0.48
DYNFBlackRock U.20190711ETF8.384.714.224.220.500.50
DYNTDynatronics20190711A1086.87763.41763.41763.410.000.00
DZKDirexion Dai20190711ETF72.6843.2046.2744.05-3.06-0.84
DZSIDASAN Zhone20190711A123.8748.4918.3021.8030.1926.69
DZZDB Gold Doub20190711ETN66.1351.3843.7743.777.617.61
EAElectronic A20190711A3.993.142.101.271.041.87
EAFGrafTech Int20190711A14.139.281.923.337.355.95
EAGGiShares ESG20190711ETF8.596.346.126.100.220.24
EARNELLINGTON RE20190711A18.3512.933.985.018.957.92
EARSAuris Medica20190711A140.4086.9341.6043.9045.3243.03
EASGXtrackers MS20190711ETF29.57
EASIAmplify EASI20190711ETF18.3011.7211.7211.720.000.00
EASTEASTSIDE DIS20190711A232.0699.2265.9876.9933.2522.23
EATBrinker Inte20190711A8.705.981.241.854.734.13
EBEventbrite,20190711A22.9210.023.333.316.696.71
EBAYeBay Inc20190711A2.673.370.771.152.602.22
EBFEnnis, Inc.20190711A16.7413.770.983.6112.7910.16
EBIXEbix Inc20190711A28.5820.306.307.7013.9912.59
EBIZGlobal X E-c20190711ETF27.6415.7814.0715.201.710.57
EBMTEagle Bancor20190711A373.00159.9875.9275.9284.0584.05
EBNDSPDR Bloombe20190711ETF7.413.543.413.340.140.20
EBSEmergent Bio20190711A23.2710.934.194.176.746.75
EBSBMeridian Ban20190711A12.838.930.650.998.287.94
EBTCEnterprise B20190711A173.42113.8799.16104.0514.719.81
ECHiShares MSCI20190711ETF5.553.190.530.902.662.29
ECHOEcho Global20190711A18.2212.621.121.7711.5010.86
ECLEcolab, Inc.20190711A4.862.060.800.491.261.57
ECNSiShares MSCI20190711ETF53.2324.3824.3924.39-0.01-0.01
ECOLUS Ecology,20190711A29.197.964.915.823.052.13
ECOMCHANNELADVIS20190711A33.5820.619.468.1511.1512.46
ECONColumbia Eme20190711ETF8.6328.5617.7317.7010.8310.86
ECORelectroCore,20190711A193.01257.79204.35199.0453.4358.75
ECOWPacer Emergi20190711ETF76.85
ECPGEncore Capit20190711A25.1711.834.785.077.046.75
ECTECA Marcellu20190711A101.4760.9052.2052.208.698.69
EDConsolidated20190711A2.482.080.210.441.871.64
EDCDirexion Dai20190711ETF4.903.121.852.041.281.09
EDENiShares MSCI20190711ETF30.9411.5213.0213.39-1.50-1.87
EDITEditas Medic20190711A21.6914.224.766.119.468.11
EDIVSPDR S&P Eme20190711ETF32.1515.4717.6617.66-2.20-2.19
EDNTEdison Natio20190711A748.97459.02409.49421.4449.5437.59
EDOGALPS Emergin20190711ETF39.5770.7570.7570.750.000.00
EDOWFirst Trust20190711ETF20.9417.4917.1917.180.300.32
EDRYEuroDry Ltd.20190711A981.17626.41626.41626.410.000.00
EDSAEdesa Biotec20190711A368.41205.58155.49159.5950.0945.99
EDUCEducational20190711A366.23245.92212.93213.0132.9932.90
EDVVanguard Wor20190711ETF7.664.310.821.533.492.78
EDZDirexion Dai20190711ETF3.762.580.250.332.332.26
EEEl Paso Elec20190711A7.944.821.841.922.982.89
EEFTEuronet Worl20190711A11.805.202.742.742.462.46
EEHELEMENTS Lin20190711ETN798.23479.97479.97479.970.000.00
EELVInvesco S&P20190711ETF22.6316.3211.6513.814.672.51
EEMiShares MSCI20190711ETF2.332.360.630.711.731.65
EEMAiShares MSCI20190711ETF14.9612.7713.1512.45-0.390.32
EEMDAAM S&P Emer20190711ETF79.2761.4461.4461.440.000.00
EEMOInvesco S&P20190711ETF70.9434.8334.8334.830.000.00
EEMSiShares MSCI20190711ETF25.869.417.658.181.771.23
EEMViShares Edge20190711ETF1.921.500.750.850.740.65
EESWisdomTree U20190711ETF9.806.456.136.250.320.20
EETProShares Ul20190711ETF60.0313.409.729.723.683.68
EEVProShares Tr20190711ETF3.803.151.921.821.231.33
EEXEmerald Hold20190711A38.2620.43-5.05-3.1525.4823.58
EFAiShares MSCI20190711ETF1.521.240.500.690.730.55
EFADProShares MS20190711ETF13.6512.1411.2111.610.930.52
EFASGlobal X MSC20190711ETF59.2852.7052.7052.700.000.00
EFAViShares Edge20190711ETF1.422.212.202.110.010.10
EFAXSPDR MSCI EA20190711ETF33.479.259.709.25-0.450.00
EFCEllington Fi20190711A7.825.592.332.473.273.12
EFGiShares MSCI20190711ETF11.425.545.345.270.190.27
EFNLiShares MSCI20190711ETF38.0719.5618.6418.640.910.91
EFOProShares Ul20190711ETF72.7019.3119.3119.310.000.00
EFOIEnergy Focus20190711A195.56206.75131.35140.1475.4066.61
EFSCEnterprise F20190711A22.4910.413.834.626.575.78
EFUProShares Tr20190711ETF60.9052.1352.1352.130.000.00
EFViShares MSCI20190711ETF2.131.861.891.88-0.03-0.02
EFXEquifax, Inc20190711A5.112.741.321.391.411.34
EFZProShares Tr20190711ETF7.906.907.217.21-0.32-0.32
EGANeGain Corpor20190711A43.7442.6815.7314.0026.9528.68
EGBNEagle Bancor20190711A19.6910.276.227.104.053.18
EGHT8x8, Inc. Co20190711A6.604.781.241.453.543.33
EGLEEagle Bulk S20190711A35.8934.7813.1612.9621.6321.82
EGOEldorado Gol20190711A14.8013.243.384.029.869.21
EGOVNIC Inc20190711A11.035.960.900.755.065.20
EGPEastGroup Pr20190711A11.194.860.270.544.594.32
EGPTVanEck Vecto20190711ETF144.81108.48108.48108.480.000.00
EGRXEagle Pharma20190711A46.7422.207.7610.1814.4312.02
EGYVaalco Energ20190711A70.1356.5223.3924.5333.1331.99
EHCEncompass He20190711A9.303.64-0.210.203.853.45
EHTHeHealth, Inc20190711A24.4613.712.167.7811.565.93
EIDOiShares MSCI20190711ETF3.823.380.100.373.283.01
EIDXEidos Therap20190711A69.9038.9015.0915.3423.8123.56
EIGEmployers Ho20190711A19.5712.723.424.359.308.37
EIGIEndurance In20190711A25.8728.813.192.7425.6226.07
EIGREiger BioPha20190711A36.4216.110.221.1115.8914.99
EIRLiShares MSCI20190711ETF32.50100.72102.83102.83-2.11-2.11
EISiShares MSCI20190711ETF38.7823.4823.4223.460.050.02
EIXEdison Inter20190711A3.922.540.530.462.012.08
EJULInnovator MS20190711ETF39.9219.4013.4818.005.911.40
EKARIdeanomics N20190711ETF40.7545.1445.1445.140.000.00
EKSOEkso Bionics20190711A115.9694.7739.7449.8555.0344.92
ELThe Estee La20190711A4.132.811.141.491.671.32
ELANElanco Anima20190711A7.054.03-0.120.764.143.27
ELDWisdomTree E20190711ETF59.7645.9241.3943.064.522.86
ELFe.l.f. Beaut20190711A16.7212.536.336.536.216.00
ELGXEndologix In20190711A32.4620.632.295.0218.3515.61
ELLOEllomay Capi20190711A592.70442.18442.18442.180.000.00
ELMDElectromed,20190711A253.40160.29119.66119.6640.6340.63
ELOXEloxx Pharma20190711A126.3247.855.2810.7742.5737.08
ELSEquity Lifes20190711A9.364.501.361.393.143.10
ELSEElectro-Sens20190711A271.39211.10207.92207.923.183.18
ELTKEltek Ltd20190711A279.34219.54156.00154.1863.5465.36
ELVTElevate Cred20190711A48.0935.1523.5723.9411.5811.21
ELYCallaway Gol20190711A7.425.913.212.922.702.99
EMAGVanEck Vecto20190711ETF147.810.00
EMANeMagin Corpo20190711A172.30140.8879.1479.4761.7361.41
EMBiShares J.P.20190711ETF0.942.451.842.000.620.46
EMBHiShares Inte20190711ETF16.9710.6510.8110.65-0.160.00
EMCBWisdomTree E20190711ETF86.5911.8911.8911.890.000.00
EMCFEmclaire Fin20190711A697.62367.08367.08367.080.000.00
EMCGWisdomTree E20190711ETF34.9617.6417.6417.640.000.00
EMDVProShares MS20190711ETF45.1429.5629.6329.56-0.070.00
EMEEMCOR Group,20190711A10.104.011.951.982.062.03
EMFMGlobal X MSC20190711ETF73.5645.9545.9445.940.010.01
EMGFiShares Edge20190711ETF22.998.707.988.140.730.56
EMHYiShares J.P.20190711ETF12.7510.348.218.512.121.83
EMIFiShares Emer20190711ETF73.1987.1592.74103.91-5.59-16.76
EMIHXtrackers Em20190711ETF135.07
EMKREmcore Corp20190711A90.4362.9121.5224.7941.3938.12
EMLEastern Comp20190711A363.53163.04163.04163.040.000.00
EMLCVanEck Vecto20190711ETF2.883.012.322.440.690.57
EMLPFirst Trust20190711ETF4.323.321.942.271.391.05
EMMFWisdomTree E20190711ETF78.7483.5983.4783.590.120.00
EMMSEmmis Commun20190711A165.52128.0021.3224.17106.68103.83
EMNEastman Chem20190711A4.932.430.060.002.372.43
EMPEntergy Miss20190711A32.0217.8715.5415.542.332.33
EMQQEMQQ The Eme20190711ETF17.789.297.928.601.370.69
EMREmerson Elec20190711A2.582.160.841.351.320.81
EMSGXtrackers MS20190711ETF38.0438.3038.3038.300.000.00
EMSHProShares Sh20190711ETF40.2986.7186.7186.710.000.00
EMTLSPDR DoubleL20190711ETF9.866.312.532.613.783.70
EMTYProShares De20190711ETF117.0339.49-65.8619.79105.3419.69
EMXEMX Royalty20190711A100.5295.7493.3993.392.352.35
EMXCiShares MSCI20190711ETF64.6410.9424.9010.94-13.960.00
ENBEnbridge, In20190711A2.762.370.360.672.001.70
ENBLENABLE MIDST20190711A8.496.341.710.714.565.59
ENDPEndo Interna20190711A26.6425.1111.3612.8413.8112.27
ENFRAlerian Ener20190711ETF26.2121.0919.6718.851.432.24
ENGENGlobal Cor20190711A720.03789.70780.51792.789.19-3.07
ENLCENLINK MIDST20190711A9.978.122.803.965.324.18
ENLVEnlivex Ther20190711A475.06245.67215.84199.4729.8346.20
ENOBEnochian Bio20190711A201.26103.8491.1291.1212.7212.72
ENORiShares MSCI20190711ETF44.9116.2511.7211.724.534.53
ENPHEnphase Ener20190711A6.356.173.113.013.083.16
ENREnergizer Ho20190711A10.005.321.161.684.163.64
ENSEnerSys, Inc20190711A13.274.631.561.513.083.12
ENSGThe Ensign G20190711A20.0550.4712.6810.6937.7939.78
ENSVEnservco Cor20190711A247.35153.20133.31132.5919.8920.61
ENTGlobal Eagle20190711A184.56123.5345.8961.6577.6461.88
ENTAEnanta Pharm20190711A54.9616.895.886.6611.0110.23
ENTGEntegris Inc20190711A7.008.441.630.026.828.43
ENTRERShares Ent20190711ETF22.6815.96-17.99-17.9933.9533.95
ENTXEntera Bio L20190711A835.82344.22338.50344.225.720.00
ENVENVESTNET, I20190711A16.695.743.363.692.382.06
ENVAEnova Intern20190711A19.709.582.733.106.856.48
ENZEnzo Biochem20190711A75.2645.7314.0414.6231.6931.11
ENZLiShares Trus20190711ETF17.3815.4014.2214.281.171.11
EOGEOG Resource20190711A4.153.420.611.142.812.28
EOLSEvolus, Inc.20190711A57.3244.0425.8127.6218.2316.42
EPAMEPAM SYSTEMS20190711A9.313.440.881.802.561.64
EPAYBottomline T20190711A15.429.060.763.238.315.83
EPCEdgewell Per20190711A12.805.400.511.194.884.21
EPDEnterprise P20190711A3.372.90-0.140.293.042.61
EPHEiShares MSCI20190711ETF5.333.291.852.541.440.75
EPIWisdomTree I20190711ETF3.944.432.422.712.011.72
EPIXESSA Pharma20190711A1003.28913.00976.88936.36-63.88-23.36
EPMEvolution Pe20190711A34.6534.1026.9628.547.145.56
EPOLiShares MSCI20190711ETF4.514.141.691.672.452.48
EPPiShares MSCI20190711ETF2.222.451.401.421.061.03
EPREPR Properti20190711A8.294.670.340.944.333.73
EPRFInnovator S&20190711ETF64.8664.1664.1664.160.000.00
EPRTEssential Pr20190711A19.8711.8210.7010.381.131.45
EPSWisdomTree U20190711ETF15.179.047.667.791.381.25
EPSNEpsilon Ener20190711A475.23609.40385.00387.86224.40221.54
EPUiShares MSCI20190711ETF8.976.053.803.992.252.06
EPVProShares Ul20190711ETF21.1817.7912.0812.085.715.71
EPZMEpizyme, Inc20190711A26.0412.006.255.115.756.89
EQEquillium, I20190711A227.22138.50126.36122.6312.1415.88
EQALInvesco Russ20190711ETF5.265.755.185.170.570.58
EQBKEquity Bancs20190711A38.5515.808.7210.177.085.63
EQCEquity Commo20190711A5.322.650.831.041.821.61
EQHEquitable Ho20190711A4.763.871.592.062.291.81
EQIXEquinix, Inc20190711A10.435.031.732.233.302.80
EQLALPS Equal S20190711ETF6.169.829.719.910.11-0.09
EQMEQM Midstrea20190711A12.334.502.091.962.412.54
EQREquity Resid20190711A4.354.000.060.213.943.79
EQRRProShares Eq20190711ETF22.4226.8526.8526.850.000.00
EQSEquus Total20190711A273.2388.8168.2568.2520.5720.57
EQTEQT CORP20190711A7.125.881.992.733.893.15
EQWLInvesco S&P20190711ETF23.436.666.666.660.000.00
ERAERA GROUP IN20190711A47.0822.569.4610.0313.1012.54
ERFEnerplus Cor20190711A13.3111.693.063.228.618.46
ERIEldorado Res20190711A10.739.893.123.976.775.92
ERIEErie Indemni20190711A19.289.074.194.254.884.82
ERIIEnergy Recov20190711A43.3017.5911.8413.535.744.05
ERMEquityCompas20190711ETF19.687.056.097.050.960.00
EROSEROS INTERNA20190711A61.0248.8928.0727.8520.8221.00
ERSXERShares Non20190711ETF76.5555.8047.0047.008.808.80
ERUSiShares MSCI20190711ETF3.483.972.792.961.201.03
ERXDirexion Dai20190711ETF5.064.931.690.743.244.19
ERYDirexion Dai20190711ETF9.885.893.853.362.032.53
ESEversource E20190711A2.181.900.290.311.611.59
ESBKElmira Savin20190711A106.4177.0477.0477.040.000.00
ESCAEscalade Inc20190711A278.52159.62210.31185.16-50.68-25.54
ESEESCO Technol20190711A24.829.946.877.113.072.84
ESEAEuroseas Ltd20190711A462.49528.22504.62504.8823.6023.35
ESGFlexShares T20190711ETF3.988.8512.7512.75-3.89-3.89
ESGDiShares Trus20190711ETF12.425.384.154.201.231.19
ESGEiShares, Inc20190711ETF22.119.467.677.681.791.78
ESGGFlexShares S20190711ETF17.076.236.516.56-0.28-0.33
ESGNColumbia Sus20190711ETF81.8534.4228.6534.425.770.00
ESGREnstar Group20190711A36.8615.456.017.889.237.37
ESGSColumbia Sus20190711ETF27.0926.8627.8128.28-0.95-1.42
ESGUiShares Trus20190711ETF6.715.425.405.400.020.02
ESGVVanguard ESG20190711ETF5.309.794.094.105.705.68
ESIElement Solu20190711A10.588.193.063.175.115.01
ESLTElbit System20190711A41.6428.2626.5926.671.661.59
ESMLiShares ESG20190711ETF14.9113.0213.0213.020.000.00
ESNTEssent Group20190711A7.003.231.140.782.092.45
ESPEspey Mfg. &20190711A315.57240.87-9.50-9.50250.37250.37
ESPOVanEck Vecto20190711ETF19.6116.6316.5617.080.08-0.45
ESPREsperion The20190711A31.1719.086.096.2512.9912.83
ESQEsquire Fina20190711A193.9385.8469.7570.9716.0914.87
ESRTEMPIRE STATE20190711A6.895.701.451.914.243.79
ESSEssex Proper20190711A12.125.111.552.303.572.81
ESSAESSA Bancorp20190711A56.1126.1822.8522.793.323.39
ESTAEstablishmen20190711A179.8071.9142.7354.1829.1817.73
ESTCElastic N.V.20190711A12.126.234.974.471.261.76
ESTEEarthstone E20190711A49.5028.33-1.493.9629.8224.37
ESXBCommunity Ba20190711A134.86100.1552.0053.0548.1547.09
ETEnergy Trans20190711A6.755.654.723.290.932.36
ETFCE*Trade Fina20190711A2.822.611.410.971.201.64
ETHEthan Allen20190711A11.144.981.701.663.283.32
ETHOETF Managers20190711ETF19.2665.9811.1365.2754.850.71
ETMEntercom Com20190711A16.8510.035.846.094.183.93
ETNEaton Corpor20190711A2.081.660.420.241.241.41
ETONEton Pharmac20190711A181.21154.1880.4191.7173.7862.48
ETREntergy Corp20190711A3.492.240.010.472.231.77
ETRNEquitrans Mi20190711A8.555.210.961.444.253.77
ETSYEtsy, Inc.20190711A7.754.702.202.072.492.62
ETTXEntasis Ther20190711A213.3484.0673.8884.0610.180.00
EUDVProShares MS20190711ETF45.6330.8430.8430.840.000.00
EUFNiShares MSCI20190711ETF5.484.901.121.333.773.55
EUMProShares Tr20190711ETF5.464.981.872.173.112.81
EUMFWisdomTree E20190711ETF100.227.047.047.040.000.00
EUMViShares Edge20190711ETF30.9114.7514.7514.750.000.00
EURLDirexion Dai20190711ETF12.9713.9012.1512.441.751.46
EURNEURONAV NV20190711A11.6510.323.523.936.816.40
EURZXtrackers Eu20190711ETF94.799.589.589.580.000.00
EUSAiShares MSCI20190711ETF4.724.344.244.120.100.22
EUSCWisdomTree E20190711ETF26.0421.0427.5027.50-6.46-6.46
EVEaton Vance20190711A4.472.48-0.060.402.542.08
EVAEnviva Partn20190711A38.7823.6117.5318.206.085.42
EVBGEverbridge,20190711A20.677.133.293.663.833.46
EVBNEvans Bancor20190711A304.89221.96221.98221.98-0.03-0.03
EVCEntravision20190711A37.3522.786.368.2916.4314.50
EVEREverQuote, I20190711A67.1637.1024.0325.2213.0711.88
EVFMEvofem Biosc20190711A113.8480.2052.8754.9927.3325.21
EVGNEVOGENE LTD.20190711A507.09337.41289.20309.8048.2227.62
EVHEvolent Heal20190711A16.8613.372.657.6710.725.70
EVIEVI Industri20190711A112.2056.8355.0554.891.781.94
EVKEver-Glory I20190711A1298.771144.821009.351009.35135.47135.47
EVLOEvelo Biosci20190711A296.1792.1976.8485.6515.356.54
EVOKEvoke Pharma20190711A121.27113.4993.0199.2520.4914.24
EVOLEvolving Sys20190711A252.79147.11148.40148.40-1.28-1.28
EVOPEVO Payments20190711A32.8422.399.399.5312.9912.86
EVREvercore Inc20190711A12.064.901.452.013.462.89
EVRGEvergy, Inc.20190711A4.827.01-0.155.637.161.38
EVRIEveri Holdin20190711A9.905.131.501.263.633.87
EVSIEnvision Sol20190711A165.36210.08182.79193.5427.2816.54
EVTCEVERTEC, INC20190711A11.035.14-0.370.975.514.18
EVXVanEck Vecto20190711ETF42.8016.6819.0816.73-2.40-0.05
EWEdwards Life20190711A5.825.791.571.654.224.14
EWAiShares MSCI20190711ETF4.454.721.432.483.292.24
EWBCEast-West Ba20190711A7.564.230.911.083.323.15
EWCiShares MSCI20190711ETF3.462.641.651.740.990.90
EWCOInvesco Exch20190711ETF19.588.518.378.370.140.14
EWDiShares MSCI20190711ETF3.342.890.681.132.211.75
EWGiShares MSCI20190711ETF3.633.071.251.011.822.06
EWGSiShares MSCI20190711ETF27.9626.3226.3226.320.000.00
EWHiShares MSCI20190711ETF3.866.765.805.910.960.85
EWIiShares MSCI20190711ETF3.522.991.702.221.290.76
EWJiShares MSCI20190711ETF1.821.500.620.740.890.76
EWJEiShares MSCI20190711ETF21.02
EWJViShares MSCI20190711ETF16.7817.9317.9317.930.000.00
EWKiShares MSCI20190711ETF25.709.717.946.761.772.95
EWLiShares MSCI20190711ETF2.713.741.832.311.911.43
EWMiShares MSCI20190711ETF3.405.523.953.931.581.60
EWMCInvesco S&P20190711ETF21.3313.383.453.629.939.76
EWNiShares MSCI20190711ETF3.363.071.501.871.571.20
EWOiShares MSCI20190711ETF49.1442.3034.7434.747.567.56
EWPiShares MSCI20190711ETF3.474.081.892.752.191.33
EWQiShares MSCI20190711ETF3.283.101.622.101.470.99
EWREInvesco S&P20190711ETF13.0410.0811.236.95-1.153.13
EWSiShares MSCI20190711ETF4.103.411.381.602.031.81
EWSCInvesco S&P20190711ETF38.0737.4237.4827.09-0.0610.33
EWTiShares MSCI20190711ETF2.812.171.081.241.090.93
EWUiShares MSCI20190711ETF3.102.441.111.261.331.18
EWUSiShares MSCI20190711ETF79.6154.7528.3037.9626.4516.79
EWVProShares Tr20190711ETF71.1152.8228.1928.1924.6324.63
EWWiShares MSCI20190711ETF2.372.110.400.451.711.67
EWXSPDR S&P Eme20190711ETF18.098.326.355.671.972.65
EWYiShares MSCI20190711ETF1.741.440.190.421.241.01
EWZiShares MSCI20190711ETF2.155.814.644.511.191.32
EWZSiShares MSCI20190711ETF33.1414.348.168.346.186.01
EXASExact Scienc20190711A12.086.403.012.883.383.51
EXCExelon Corpo20190711A2.063.451.531.701.931.76
EXELExelixis Inc20190711A5.377.181.372.185.805.00
EXFOEXFO INC.20190711A100.35170.89152.24159.2018.6511.69
EXIiShares Glob20190711ETF11.408.978.858.850.130.12
EXKEndeavour Si20190711A54.8249.8429.3930.0520.4319.77
EXLSExlService H20190711A31.1913.594.867.178.736.42
EXPEagle Materi20190711A9.075.33-1.030.016.365.32
EXPDExpeditors I20190711A3.691.910.200.711.721.21
EXPEExpedia Grou20190711A4.282.351.381.420.970.93
EXPIeXp World Ho20190711A77.0172.4234.4635.9637.9634.48
EXPOExponent Inc20190711A16.6110.002.404.297.605.71
EXPRExpress, Inc20190711A40.3830.6820.1220.9110.519.68
EXRExtra Space20190711A6.313.151.061.002.092.15
EXTNExterran Cor20190711A26.7616.258.509.777.756.48
EXTRExtreme Netw20190711A16.4111.685.526.796.164.89
EYENational Vis20190711A14.6134.061.882.5532.1931.51
EYEGEyegate Phar20190711A263.09266.42257.60257.618.828.82
EYENEyenovia, In20190711A72.1471.4451.9055.1219.5716.33
EYESSecond Sight20190711A74.49128.97117.64120.3211.338.65
EYLDCambria Emer20190711ETF391.3252.2052.2052.200.000.00
EYPTEyePoint Pha20190711A86.3661.7334.9232.6626.8029.07
EZAiShares MSCI20190711ETF6.053.101.431.861.711.25
EZJProShares Ul20190711ETF51.7633.6233.6233.620.000.00
EZMWisdomTree U20190711ETF6.3910.4410.589.77-0.090.72
EZPWEzcorp Inc20190711A16.6615.884.294.9711.5910.91
EZUiShare MSCI20190711ETF2.542.201.081.401.120.80
FFord Motor C20190711A9.857.623.023.044.604.58
FAARFirst Trust20190711ETF30.7418.6321.2820.17-2.66-1.55
FABFirst Trust20190711ETF29.5217.2216.6116.920.610.29
FADFirst Trust20190711ETF30.8712.5611.7811.780.770.77
FAFFirst Americ20190711A5.512.730.621.052.111.68
FALNiShares Fall20190711ETF19.2640.9339.8939.961.040.97
FAMIFarmmi, Inc.20190711A621.71731.96731.96731.960.000.00
FANFirst Trust20190711ETF14.5120.2718.9114.951.365.32
FANGDiamondback20190711A6.444.100.830.863.263.24
FARMFarmer Bros20190711A41.5718.083.493.8514.5914.23
FAROFaro Technol20190711A61.7920.467.688.5912.7811.88
FASDirexion Dai20190711ETF7.005.351.811.733.543.62
FASTFastenal Co20190711A5.297.322.513.564.803.76
FATFAT Brands I20190711A203.7593.3469.0069.0024.3424.34
FATEFate Therape20190711A20.9316.112.153.9013.9612.21
FAUSFirst Trust20190711ETF53.44
FAZDirexion Dai20190711ETF8.835.302.082.243.223.06
FBFacebook, In20190711A1.231.250.910.630.330.61
FBCFlagstar Ban20190711A14.715.531.902.323.633.21
FBHSFORTUNE BRAN20190711A4.762.150.120.092.032.06
FBIOFortress Bio20190711A85.2272.2759.1059.2113.1713.06
FBIZFirst Busine20190711A167.6479.1871.9071.877.287.31
FBKFB Financial20190711A38.1517.1410.4911.576.655.58
FBMFoundation B20190711A22.8017.473.67-0.9513.8118.42
FBMSFirst Bancsh20190711A50.3118.2412.2712.505.985.74
FBNCFirst Bancor20190711A24.8226.696.937.3319.7719.36
FBNDFidelity Tot20190711ETF3.441.751.561.690.180.06
FBPFirst BanCor20190711A9.476.112.042.704.073.41
FBSSFauquier Ban20190711A167.32106.0316.9316.9389.1089.10
FBTFirst Trust20190711ETF8.824.814.354.120.460.69
FBZFirst Trust20190711ETF29.1511.827.627.904.203.92
FCFranklin Cov20190711A69.1534.4225.5025.498.928.93
FCAFirst Trust20190711ETF106.4546.3538.9346.357.420.00
FCALFirst Trust20190711ETF44.837.386.756.750.630.63
FCANFirst Trust20190711ETF17.10
FCAPFirst Capita20190711A69.7025.4918.9619.986.535.51
FCAUFIAT CHRYSLE20190711A7.194.811.461.573.353.22
FCBCFirst Commun20190711A52.3957.1654.7550.812.426.35
FCBPFirst Choice20190711A97.7450.5846.9148.663.671.92
FCCOFirst Commun20190711A136.9542.6033.4536.909.155.70
FCCY1st Constitu20190711A244.84126.71102.94102.9723.7723.74
FCEFFirst Trust20190711ETF42.4412.1012.2012.13-0.10-0.02
FCELFuelCell Ene20190711A59.5475.7545.9458.7429.8017.04
FCFFirst Common20190711A9.006.610.781.315.845.30
FCFSFirstCash, I20190711A24.346.972.183.884.783.09
FCGFirst Trust20190711ETF7.4210.386.448.573.941.87
FCNFTI Consulti20190711A14.306.452.893.163.563.29
FCNCAFirst Citize20190711A44.5818.1312.1814.655.443.32
FCOMFidelity MSC20190711ETF20.9514.9214.5114.640.410.28
FCORFidelity Cor20190711ETF7.225.083.744.451.330.63
FCPTFour Corners20190711A9.813.281.531.941.751.34
FCTRFirst Trust20190711ETF23.876.296.296.290.000.00
FCVTFirst Trust20190711ETF32.9024.7525.1325.22-0.38-0.47
FCXFreeport-McM20190711A9.068.261.272.927.055.39
FDBCFidelity D &20190711A198.68141.42141.88141.36-0.460.05
FDDFirst Trust20190711ETF8.335.684.464.441.231.24
FDEFFirst Defian20190711A33.299.414.574.694.534.36
FDEMFidelity Tar20190711ETF7.9012.2312.2312.230.000.00
FDEVFidelity Tar20190711ETF11.5053.7655.6755.67-1.90-1.90
FDHYFidelity Hig20190711ETF22.0266.0563.7863.032.273.02
FDISFidelity MSC20190711ETF4.674.122.562.511.561.61
FDIVFirst Trust20190711ETF21.8812.0311.7712.030.270.00
FDLFirst Trust20190711ETF3.533.523.172.770.350.75
FDLOFidelity Low20190711ETF7.868.367.978.210.400.15
FDMFirst Trust20190711ETF11.9218.3313.3413.114.995.22
FDMOFidelity Mom20190711ETF6.434.993.894.541.100.45
FDNFirst Trust20190711ETF3.174.042.562.881.481.16
FDPFresh Del Mo20190711A14.056.742.051.864.694.88
FDRRFidelity Div20190711ETF15.362.341.281.271.061.07
FDSFactset Rese20190711A10.853.721.001.282.722.44
FDTFirst Trust20190711ETF19.108.918.408.500.510.41
FDTSFirst Trust20190711ETF96.9410.2710.2710.270.000.00
FDUSFidus Invest20190711A29.3414.049.539.134.524.91
FDVVFidelity Hig20190711ETF14.217.395.826.501.570.89
FDXFedEx Corpor20190711A4.062.860.331.372.531.49
FEFirstEnergy20190711A2.522.100.360.301.741.80
FEIMFrequency El20190711A346.18168.7619.5219.39149.25149.37
FELEFranklin Ele20190711A21.339.815.606.474.203.34
FEMFirst Trust20190711ETF14.397.717.817.99-0.09-0.28
FEMBFirst Trust20190711ETF17.767.937.867.860.070.07
FEMSFirst Trust20190711ETF49.6525.8816.9617.648.928.25
FENCFennec Pharm20190711A172.44202.16194.45200.287.721.88
FENYFidelity MSC20190711ETF6.0914.5814.0314.280.550.33
FEPFirst Trust20190711ETF10.786.117.396.20-1.28-0.09
FETFORUM ENERGY20190711A34.9529.1614.4315.9914.7313.16
FEUZFirst Trust20190711ETF129.6725.9223.5925.922.330.00
FEXFirst Trust20190711ETF2.333.782.682.801.100.99
FEYEFireEye, Inc20190711A6.595.750.521.195.234.56
FEZSPDR EURO ST20190711ETF2.612.520.530.961.991.56
FFFuture Fuel20190711A30.8614.752.524.5412.2310.21
FFBCFirst Financ20190711A12.1518.400.951.1617.4517.24
FFBWFFBW, Inc. C20190711A125.12106.6197.64107.678.98-1.06
FFEUBarclays ETN20190711ETN40.1444.5638.3337.916.677.10
FFGFBL Financia20190711A78.4643.0525.5433.8517.519.20
FFHGFormula Foli20190711ETF15.237.468.037.52-0.57-0.06
FFHLFuwei Films20190711A1089.11276.18272.97272.973.203.20
FFICFlushing Fin20190711A22.1914.2910.0010.404.293.89
FFINFirst Financ20190711A13.859.826.066.183.753.64
FFIUUVA Unconstr20190711ETF54.0012.7612.7612.760.000.00
FFIVF5 Networks20190711A6.263.660.610.923.052.73
FFNWFirst Financ20190711A148.8693.4859.9156.0633.5837.42
FFRFirst Trust20190711ETF53.5146.8345.4645.521.371.31
FFSGFormulaFolio20190711ETF40.8014.4410.1813.164.271.28
FFTGFormulaFolio20190711ETF43.4126.9226.6426.640.270.27
FFTIFormulaFolio20190711ETF23.016.335.345.340.990.99
FFTYInnovator IB20190711ETF4.8218.7811.3611.857.436.93
FFWMFirst Founda20190711A17.3115.143.323.8411.8211.30
FGFGL Holdings20190711A13.3210.824.373.576.527.26
FGBIFIRST GUARAN20190711A102.9534.8128.3628.376.456.43
FGDFirst Trust20190711ETF10.4610.598.628.701.961.89
FGENFibroGen, In20190711A20.069.904.644.925.274.98
FGMFirst Trust20190711ETF40.4014.7014.7014.700.000.00
FHBFirst Hawaii20190711A5.3514.230.630.8313.6713.41
FHKFirst Trust20190711ETF215.33223.40223.40223.400.000.00
FHLCFidelity MSC20190711ETF5.196.386.716.68-0.33-0.30
FHNFirst Horizo20190711A6.976.452.272.764.193.70
FIFRANKS INTER20190711A19.2014.408.208.756.205.65
FIBKFirst Inters20190711A11.5411.812.742.469.079.34
FIBRiShares Edge20190711ETF13.288.447.397.771.050.67
FICOFair Isaac C20190711A14.335.861.542.244.323.62
FIDFirst Trust20190711ETF47.2236.0131.8431.844.174.17
FIDIFidelity Int20190711ETF42.9541.0542.2742.27-1.22-1.22
FIDUFidelity MSC20190711ETF5.132.930.390.662.542.27
FIEEFI Enhanced20190711ETN102.1640.1734.7134.005.466.17
FIHDUBS AG FI En20190711ETN81.8151.6850.5751.331.110.35
FILLiShares MSCI20190711ETF52.5221.3521.3521.350.000.00
FINXGlobal X Fun20190711ETF21.2415.4313.3113.452.121.98
FISFidelity Nat20190711A2.041.290.120.241.161.04
FISIFinancial In20190711A81.9036.8931.8833.105.023.79
FISRSPDR SSGA Fi20190711ETF14.564.78-0.04-0.834.825.61
FISVFiserv Inc20190711A2.092.591.801.840.790.75
FITFitbit, Inc.20190711A23.0816.348.849.277.507.07
FITBFifth Third20190711A3.684.953.243.621.711.33
FITESPDR S&P Ken20190711ETF22.46122.74128.74139.11-6.00-16.37
FIVAFidelity Int20190711ETF111.3239.5233.2933.296.236.23
FIVEFive Below,20190711A10.215.181.982.363.202.82
FIVGDefiance Nex20190711ETF7.669.797.437.302.362.49
FIVNFIVE9, INC.20190711A14.347.863.783.574.074.30
FIWFirst Trust20190711ETF8.936.476.215.970.270.51
FIXComfort Syst20190711A17.567.153.543.523.613.63
FIXDFirst Trust20190711ETF5.632.892.222.620.660.27
FIXXHomology Med20190711A70.6137.188.028.0129.1629.17
FIYYBarclays ETN20190711ETN68.9436.6326.9928.529.648.11
FIZZNational Bev20190711A17.9115.291.0910.1214.205.17
FJPFirst Trust20190711ETF30.3017.2116.7216.940.490.27
FKOFirst Trust20190711ETF80.499.199.199.190.000.00
FKUFirst Trust20190711ETF62.94
FLFoot Locker,20190711A4.183.231.081.342.151.89
FLAGFLAG-Forensi20190711ETF46.4824.1012.3917.9811.706.12
FLATiPath US Tre20190711ETF96.3998.0598.0598.050.000.00
FLAUFranklin FTS20190711ETF26.5314.1713.8613.860.310.31
FLAXFranklin FTS20190711ETF57.1827.7727.7727.770.000.00
FLBLFranklin Lib20190711ETF26.1720.2020.2020.200.000.00
FLBRFranklin FTS20190711ETF35.3010.596.647.953.962.65
FLCHFranklin FTS20190711ETF55.3527.5223.2727.524.260.00
FLCOFranklin Lib20190711ETF25.7115.4615.3215.270.140.19
FLDMFluidigm Cor20190711A18.4312.714.464.268.258.44
FLDRFidelity Low20190711ETF2.472.101.352.010.750.09
FLEEFranklin FTS20190711ETF9.83
FLEHFranklin FTS20190711ETF33.81
FLEXFlex Ltd. Or20190711A10.558.870.741.978.126.89
FLFRFranklin FTS20190711ETF12.1011.9311.9311.930.000.00
FLGBFranklin FTS20190711ETF21.7019.3819.3819.380.000.00
FLGECredit Suiss20190711ETN51.7429.4226.6926.603.133.21
FLGRFranklin FTS20190711ETF13.085.655.655.650.000.00
FLGTFulgent Gene20190711A514.13345.70324.33334.9021.3710.80
FLHKFranklin FTS20190711ETF26.6217.6017.8217.60-0.220.00
FLHYFranklin Lib20190711ETF26.853.893.893.890.000.00
FLIAFranklin Lib20190711ETF37.4570.3870.3870.380.000.00
FLICFirst of Lon20190711A35.5331.9527.3930.614.561.33
FLINFranklin FTS20190711ETF22.666.075.105.100.970.97
FLIRFlir Systems20190711A4.473.15-1.03-0.934.184.08
FLIYFranklin FTS20190711ETF12.548.648.578.640.070.00
FLJHFranklin FTS20190711ETF51.9735.6135.8235.82-0.21-0.21
FLJPFranklin FTS20190711ETF13.6645.4145.4145.410.010.01
FLKRFranklin FTS20190711ETF39.9027.0927.0927.090.000.00
FLLFull House R20190711A117.9374.8973.2673.481.641.41
FLLAFranklin FTS20190711ETF62.2270.5070.5070.500.000.00
FLLVFranklin Lib20190711ETF42.1469.5369.5369.530.000.00
FLMFirst Trust20190711ETF41.9075.1075.1075.100.000.00
FLMBFranklin Lib20190711ETF22.2612.326.558.865.773.46
FLMIFranklin Lib20190711ETF29.707.8623.5923.59-15.73-15.73
FLMNFalcon Miner20190711A55.4428.2316.1222.1512.106.07
FLMXFranklin FTS20190711ETF27.2220.7622.8320.76-2.060.00
FLNFirst Trust20190711ETF72.6314.654.494.4910.1610.16
FLNGFLEX LNG Ltd20190711A164.39150.09150.09150.090.000.00
FLNTFluent, Inc.20190711A32.5122.964.145.5318.8117.43
FLOFlowers Food20190711A4.594.341.802.062.552.28
FLOTiShares Floa20190711ETF1.971.491.341.340.150.16
FLOWSPX FLOW, In20190711A22.539.241.632.677.616.57
FLQDFranklin Lib20190711ETF20.9020.5020.5020.500.000.00
FLQEFranklin Lib20190711ETF65.3324.0635.4424.06-11.380.00
FLQGFranklin Lib20190711ETF33.62
FLQHFranklin Lib20190711ETF30.1023.2923.2923.290.000.00
FLQLFranklin Lib20190711ETF7.465.194.764.870.430.32
FLQMFranklin Lib20190711ETF12.3319.9118.3719.911.540.00
FLQSFranklin Lib20190711ETF23.0826.3619.3019.307.057.05
FLRFluor Corpor20190711A4.943.63-0.020.353.653.28
FLRNSPDR Bloombe20190711ETF3.265.395.295.290.090.09
FLRTPacific Glob20190711ETF141.68102.98102.98102.980.000.00
FLRUFranklin FTS20190711ETF22.6218.285.3918.0812.890.20
FLSFlowserve Co20190711A4.832.983.222.62-0.230.37
FLSAFranklin FTS20190711ETF86.9977.4977.4977.490.000.00
FLTFleetCor Tec20190711A7.443.881.851.952.031.93
FLTBFidelity Lim20190711ETF5.811.160.680.490.480.67
FLTRVanEck Vecto20190711ETF4.464.191.091.093.103.10
FLTWFranklin FTS20190711ETF31.0437.3337.3337.330.000.00
FLWS1-800-FLOWER20190711A12.276.882.963.553.923.33
FLXNFlexion Ther20190711A23.6217.433.318.0114.129.42
FLXSFlexsteel In20190711A198.24105.4826.5825.0978.9080.39
FLZAFranklin FTS20190711ETF30.6629.5329.5329.530.000.00
FMiShares MSCI20190711ETF23.0413.078.2910.474.782.59
FMAOFarmers & Me20190711A258.4188.1291.4091.27-3.28-3.15
FMATFidelity MSC20190711ETF5.776.807.497.49-0.70-0.70
FMBFirst Trust20190711ETF4.152.602.052.250.540.35
FMBHFirst Mid Ba20190711A66.9337.3124.6125.9312.7011.38
FMBIFirst Midwes20190711A7.6313.233.113.5010.119.73
FMCFMC Corporat20190711A5.402.16-0.460.802.621.36
FMCIForum Merger20190711A29.84
FMFFirst Trust20190711ETF56.5243.0643.0643.060.000.00
FMHIFirst Trust20190711ETF28.569.069.069.060.000.00
FMKFirst Trust20190711ETF47.2344.6844.6844.680.000.00
FMNBFarmers Nati20190711A46.1229.4015.7318.7013.6710.70
FNFabrinet20190711A14.076.771.682.315.084.46
FNBF.N.B. Corp20190711A8.877.101.391.485.725.62
FNCBFNCB Bancorp20190711A118.4080.2146.1647.2734.0532.93
FNCLFidelity MSC20190711ETF3.833.632.852.920.780.71
FNDFloor & Deco20190711A10.828.13-0.09-0.998.229.12
FNDASchwab Funda20190711ETF4.372.301.031.761.270.54
FNDBSchwab Funda20190711ETF13.617.326.546.560.790.77
FNDCSchwab Funda20190711ETF14.388.0512.457.88-4.400.17
FNDESchwab Funda20190711ETF7.035.922.644.093.281.83
FNDFSchwab Funda20190711ETF4.592.803.794.03-0.99-1.23
FNDXSchwab Funda20190711ETF3.322.681.271.621.431.06
FNFFidelity Nat20190711A3.352.170.400.521.771.65
FNGDMicroSectors20190711ETN14.1411.027.169.013.872.01
FNGOMicroSectors20190711ETN22.0553.4253.4253.420.000.00
FNGUMicroSectors20190711ETN12.916.393.644.382.762.02
FNGZMicroSectors20190711ETN24.7882.4264.7164.7117.7117.71
FNHCFedNat Holdi20190711A87.8049.5621.1525.3228.4124.24
FNIFirst Trust20190711ETF9.617.217.427.21-0.210.00
FNJNFinjan Holdi20190711A88.9444.2043.7643.760.440.44
FNKFirst Trust20190711ETF47.4925.0325.0325.030.000.00
FNKOFunko, Inc.20190711A16.2916.783.693.4013.0913.39
FNLCFirst Bancor20190711A153.00138.09137.45138.090.640.00
FNVFranco-Nevad20190711A7.334.201.281.442.932.76
FNWBFirst Northw20190711A291.06147.09156.66160.56-9.57-13.46
FNXFirst Trust20190711ETF8.347.747.487.510.260.23
FNYFirst Trust20190711ETF36.3716.1916.1716.190.020.00
FOCSFocus Financ20190711A55.9820.135.165.9714.9714.16
FOEFerro Corpor20190711A11.5011.597.577.484.024.10
FOLDAmicus Thera20190711A9.0912.350.131.0912.2311.28
FONRFonar Corpor20190711A82.7748.5622.3923.4626.1725.10
FORForestar Gro20190711A120.3039.8924.9827.2114.9112.68
FORDForward Indu20190711A189.66443.06359.13359.1383.9383.93
FORKFuling Globa20190711A158.52103.2131.3336.3071.8866.91
FORMFormFactor I20190711A15.2010.193.734.136.466.06
FORRForrester Re20190711A46.5038.5633.9033.034.665.53
FOSLFossil Group20190711A10.9911.932.262.239.679.70
FOVLiShares Focu20190711ETF9.248.0248.1864.27-40.16-56.25
FOXFox Corporat20190711A3.372.570.310.652.261.92
FOXAFox Corporat20190711A3.342.380.870.981.511.40
FOXFFox Factory20190711A28.1914.519.219.685.304.83
FPAFirst Trust20190711ETF144.3848.7748.7748.770.000.00
FPACFar Point Ac20190711A63.488.728.728.720.000.00
FPAYFlexShopper,20190711A198.19160.67112.40121.6848.2738.99
FPEFirst Trust20190711ETF5.443.863.583.680.280.18
FPEIFirst Trust20190711ETF18.7213.7113.5013.130.220.59
FPHFive Point H20190711A37.6510.976.437.254.543.72
FPIFarmland Par20190711A22.3214.531.453.4913.0811.03
FPRXFive Prime T20190711A33.2628.149.498.0718.6520.07
FPXFirst Trust20190711ETF3.653.302.282.801.020.50
FPXEFirst Trust20190711ETF14.58
FPXIFirst Trust20190711ETF34.6625.6317.4723.478.172.17
FQALFidelity Qua20190711ETF7.598.217.697.750.520.46
FRFirst Indust20190711A6.683.260.420.662.842.60
FRAFFranklin Fin20190711A69.3949.0346.9248.542.110.49
FRAKVanEck Vecto20190711ETF42.867.048.038.03-0.98-0.98
FRANFrancesca''s20190711A85.9749.8621.4330.4728.4319.41
FRBAFirst Bank20190711A69.2522.8215.6716.237.156.59
FRBKRepublic Fir20190711A54.9734.0122.1022.8511.9111.16
FRCFirst Republ20190711A4.472.160.400.401.761.77
FRDFriedman Ind20190711A224.9154.9346.4846.888.458.05
FRDMFreedom 10020190711ETF40.8520.9721.0320.97-0.060.00
FRELFidelity MSC20190711ETF4.487.611.486.546.131.09
FRGIFiesta Resta20190711A21.4113.28-0.730.7014.0112.59
FRIFirst Trust20190711ETF7.385.464.494.310.971.15
FRLGLarge Cap Gr20190711ETN68.5823.4921.7722.581.720.92
FRMEFirst Mercha20190711A10.534.450.971.793.482.66
FROFrontline Lt20190711A12.6710.950.951.9910.008.95
FRPHFRP Holdings20190711A296.95118.9280.4996.0038.4322.93
FRPTFreshpet, In20190711A19.8716.561.902.4014.6614.16
FRTFederal Real20190711A10.624.781.011.433.763.34
FRTAForterra, In20190711A64.9135.9624.1722.9111.7813.05
FSBFranklin Fin20190711A42.0817.0811.448.325.648.77
FSBCFSB Bancorp,20190711A105.77164.23163.50163.500.730.73
FSBWFS Bancorp,20190711A194.7788.1182.6583.795.454.31
FSCTForeScout Te20190711A15.259.290.81-0.668.479.94
FSFGFirst Saving20190711A129.32232.94232.94232.940.000.00
FSIFlexible Sol20190711A67.7984.1331.0332.4253.2151.71
FSKFS KKR Capit20190711A16.4911.767.497.774.183.96
FSLRFirst Solar,20190711A7.183.931.681.732.252.20
FSLYFastly, Inc.20190711A37.7017.468.5214.348.943.12
FSMFORTUNA Silv20190711A35.5231.2213.4014.1217.8117.10
FSMBFirst Trust20190711ETF34.3426.3326.3326.330.000.00
FSMDFidelity Sma20190711ETF19.1913.6511.4911.492.152.15
FSPFranklin Str20190711A15.5491.570.83-0.5190.7492.08
FSSFederal Sign20190711A11.846.051.762.664.293.39
FSTAFidelity MSC20190711ETF3.774.860.544.044.310.81
FSTRFoster (Lb)20190711A68.2837.0828.2229.588.867.50
FSVFirstService20190711A24.5013.798.238.345.575.46
FSZFirst Trust20190711ETF37.5925.6522.4122.413.243.24
FTAFirst Trust20190711ETF3.221.612.052.11-0.45-0.51
FTACFinTech Acqu20190711A102.79125.06125.12125.12-0.05-0.05
FTAGFirst Trust20190711ETF54.5625.3125.3125.310.000.00
FTAIFortress Tra20190711A20.6015.59-0.937.9816.527.61
FTCFirst Trust20190711ETF4.533.823.093.310.740.51
FTCHFarfetch Lim20190711A14.2211.838.158.563.683.27
FTCSFirst Trust20190711ETF2.153.592.852.720.740.87
FTDRfrontdoor, i20190711A29.5515.2713.0513.592.221.68
FTECFidelity MSC20190711ETF2.122.141.321.360.820.78
FTEKFuel Tech, I20190711A185.41149.26111.27107.8537.9941.42
FTFTFuture FinTe20190711A213.35125.50124.91124.910.600.60
FTGCFirst Trust20190711ETF15.8948.7348.2348.580.500.15
FTHIFirst Trust20190711ETF25.3816.1215.5415.610.580.52
FTITechnipFMC p20190711A3.993.971.881.842.092.13
FTKFlotek Indus20190711A33.1327.2311.2115.0816.0212.14
FTLBFirst Trust20190711ETF28.2242.7135.0342.717.680.00
FTLSFirst Trust20190711ETF8.455.085.015.320.07-0.24
FTNTFortinet, In20190711A3.512.870.591.032.281.84
FTRFrontier Com20190711A58.0066.5723.6033.5142.9733.06
FTRIFirst Trust20190711ETF193.2514.5913.2913.291.301.30
FTSFortis Inc.20190711A2.582.280.470.561.811.71
FTSDFranklin Lib20190711ETF4.232.732.702.740.03-0.01
FTSIFTS Internat20190711A33.4820.81-0.640.5321.4520.28
FTSLFirst Trust20190711ETF3.102.562.552.550.010.01
FTSMFirst Trust20190711ETF1.661.271.271.270.010.01
FTVFortive Corp20190711A3.762.364.124.98-1.75-2.62
FTXDFirst Trust20190711ETF34.2310.5210.5210.520.000.00
FTXGFirst Trust20190711ETF40.2336.1736.1736.170.000.00
FTXHFirst Trust20190711ETF59.5242.5732.9549.309.61-6.73
FTXLFirst Trust20190711ETF56.1318.2018.2218.20-0.020.00
FTXNFirst Trust20190711ETF48.8740.7740.7740.770.010.00
FTXOFirst Trust20190711ETF5.083.492.762.460.721.03
FTXRFirst Trust20190711ETF14.7216.7220.5920.59-3.87-3.87
FUDE-TRACS UBS20190711ETN104.7251.7951.7951.790.000.00
FUEAB Svensk Ek20190711ETN1173.75
FULH.B. Fuller20190711A12.773.40-0.100.073.503.33
FULTFulton Finan20190711A6.896.431.321.535.114.91
FUMBFirst Trust20190711ETF10.069.959.959.950.000.00
FUNCedar Fair,20190711A19.229.174.895.134.294.04
FUNCFirst United20190711A73.5346.4917.5218.1528.9728.35
FUNDSprott Focus20190711A71.3241.2841.4441.23-0.160.05
FUSBFirst US Ban20190711A257.79162.32143.34143.3418.9718.97
FUTProShares Ma20190711ETF23.8016.1116.1116.110.000.00
FUTYFidelity MSC20190711ETF3.923.831.061.992.771.84
FUVArcimoto, In20190711A159.5186.8655.2154.8031.6532.06
FVFirst Trust20190711ETF8.514.043.683.940.360.11
FVALFidelity Val20190711ETF12.1010.889.939.510.951.38
FVCFirst Trust20190711ETF12.0011.1311.2011.12-0.070.01
FVCBFVCBankcorp,20190711A100.7731.2128.5928.222.633.00
FVDFirst Trust20190711ETF2.963.331.971.841.351.49
FVEFive Star Se20190711A683.921510.711505.371504.295.336.42
FVLFirst TrustV20190711ETF17.0212.8812.2312.230.650.65
FVRRFiverr Inter20190711A33.2320.068.5814.2411.495.82
FWDBAdvisorShare20190711ETF88.7555.9355.9355.930.000.00
FWONALiberty Medi20190711A17.3122.026.687.4415.3414.58
FWONKLiberty Medi20190711A10.104.63-4.073.348.701.29
FWRDForward Air20190711A17.836.391.152.595.243.81
FXDFirst Trust20190711ETF4.482.462.795.47-0.33-3.01
FXGFirst Trust20190711ETF6.013.373.003.010.360.36
FXHFirst Trust20190711ETF5.743.712.812.500.901.21
FXIiShares Chin20190711ETF2.382.861.581.741.281.12
FXLFirst Trust20190711ETF3.533.311.852.231.461.08
FXNFirst Trust20190711ETF9.228.2215.6413.06-7.42-4.84
FXNCFIRST NATL C20190711A326.86143.9052.63134.2591.279.66
FXOFirst Trust20190711ETF5.1433.630.11-0.0933.5233.72
FXPProShares Ul20190711ETF2.801.98-0.040.012.021.97
FXRFirst Trust20190711ETF4.202.790.792.952.00-0.15
FXUFirst Trust20190711ETF4.685.293.853.441.451.85
FXZFirst Trust20190711ETF5.272.782.622.420.160.37
FYCFirst Trust20190711ETF15.217.816.627.481.190.33
FYLDCambria Fore20190711ETF106.50135.96135.96135.960.000.00
FYTFirst Trust20190711ETF42.5729.5128.6828.650.830.86
FYXFirst Trust20190711ETF9.936.975.295.681.681.30
GGENPACT LIMI20190711A4.092.830.801.022.021.80
GAACambria Glob20190711ETF34.3318.4518.4518.450.000.00
GABCGerman Ameri20190711A29.3114.269.959.524.314.74
GAIAGaia, Inc. C20190711A52.7927.0115.2817.0511.739.96
GAINGladstone In20190711A15.1124.648.858.2615.7916.39
GALSPDR SSgA Gl20190711ETF23.628.364.834.833.533.53
GALTGalectin The20190711A38.7519.980.56-0.0719.4220.05
GAMRETFMG Video20190711ETF51.5136.2426.7132.639.533.61
GARSGarrison Cap20190711A25.881003.56-10.27-13.961013.831017.53
GASSStealthGas,20190711A57.1829.9526.1717.073.7812.88
GATXGATX Corpora20190711A17.928.720.000.288.728.44
GAZiPath Series20190711ETN372.33199.8217.1092.40182.71107.42
GBCIGlacier Banc20190711A12.3724.383.153.3921.2321.09
GBDCGolub Capita20190711A10.897.543.473.194.074.35
GBFiShares Gove20190711ETF17.8411.4110.8510.900.560.51
GBILGoldman Sach20190711ETF1.080.660.660.660.000.00
GBLGAMCO Invest20190711A59.4225.5916.5216.669.078.93
GBLIGlobal Indem20190711A375.87345.26306.87340.4938.404.77
GBRNew Concept20190711A190.62158.64124.24122.2634.4036.38
GBTGlobal Blood20190711A21.8014.148.619.045.535.10
GBUYGoldman Sach20190711ETF13.186.056.056.050.000.00
GBXThe Greenbri20190711A15.577.211.892.245.324.97
GCAPGain Capital20190711A44.2532.4513.2012.4219.2520.04
GCBCGreene Count20190711A420.66285.77285.72285.720.050.05
GCEClaymore/Rob20190711ETN2658.77691.62515.33515.33176.29176.29
GCIGannett Co.,20190711A13.686.670.210.646.446.01
GCOGenesco Inc.20190711A20.359.342.453.456.895.88
GCOWPacer Global20190711ETF51.11100.4427.8427.8472.6072.60
GCPGCP Applied20190711A11.997.741.562.376.185.37
GDGeneral Dyna20190711A4.251.970.390.811.581.16
GDATGoldman Sach20190711ETF14.3926.1915.217.2110.9818.98
GDDYGoDaddy Inc20190711A4.281.524.317.80-2.79-6.28
GDENGolden Enter20190711A35.8215.178.238.216.946.96
GDMAGadsden Dyna20190711ETF35.43
GDNAGoldman Sach20190711ETF12.507.650.243.767.413.89
GDOTGreen Dot Co20190711A9.474.211.832.082.382.13
GDPGoodrich Pet20190711A233.81115.17-31.24-29.22146.41144.39
GDVDPrincipal Ac20190711ETF60.7472.7969.6070.443.192.35
GDXVanEck Vecto20190711ETF3.854.341.651.782.692.57
GDXJVanEck Vecto20190711ETF2.832.700.380.212.322.49
GEGeneral Elec20190711A9.857.543.643.833.903.71
GECGreat Elm Ca20190711A173.03123.2784.5785.4038.7037.86
GECCGreat Elm Ca20190711A54.6830.5429.9329.540.621.00
GEFGreif, Inc.20190711A21.1111.309.426.731.884.57
GEFBGreif, Inc.20190711A83.0734.2729.6430.864.633.41
GELGenesis Ener20190711A10.007.052.311.494.745.57
GEMGoldman Sach20190711ETF12.576.946.806.660.140.28
GENGenesis Heal20190711A129.30153.77137.64137.7116.1316.05
GENCGencor Indus20190711A154.9951.9233.2233.3018.7018.62
GEOThe GEO Grou20190711A10.507.072.343.164.723.92
GEOSGeospace Tec20190711A59.0842.146.607.0835.5335.05
GERNGeron Corp20190711A75.8862.0527.8432.2534.2129.80
GESGuess?, Inc.20190711A6.965.142.061.733.083.39
GEVOGevo, Inc.20190711A101.2082.9147.8652.5635.0430.35
GFEDGuaranty Fed20190711A664.92229.86230.13230.13-0.26-0.26
GFFGriffon Corp20190711A28.4716.3612.0312.454.343.91
GFINGoldman Sach20190711ETF7.058.124.906.233.221.89
GFNGeneral Fina20190711A105.7861.896.506.3155.4055.58
GGGGraco Inc20190711A6.223.741.641.732.112.01
GHGuardant Hea20190711A26.5016.471.583.6114.8812.86
GHCGRAHAM HOLDI20190711A35.6417.1312.4913.683.892.80
GHLGreenhill &20190711A26.2618.9715.5016.373.472.60
GHMGraham Corpo20190711A210.8584.5877.6377.666.956.92
GHSIGuardion Hea20190711A914.74569.30307.02440.08262.28129.22
GHYBGoldman Sach20190711ETF6.781.96-0.11-0.242.082.21
GHYGiShares US &20190711ETF9.503.172.812.870.360.30
GIBCGI Inc.20190711A4.172.39-0.14-0.062.522.45
GIFIGulf Island20190711A95.3078.6978.2878.420.420.28
GIGBGoldman Sach20190711ETF9.337.827.687.770.130.04
GIGESoFi Gig Eco20190711ETF76.2011.4311.4711.47-0.04-0.04
GIGMGigaMedia Lt20190711A242.62130.68130.68130.680.000.00
GIISPDR S&P Glo20190711ETF10.678.758.848.64-0.050.11
GIIIG-Iii Appare20190711A12.616.600.310.706.295.90
GILGildan Activ20190711A3.903.521.961.601.561.92
GILDGilead Scien20190711A2.115.593.744.041.851.56
GILTGilat Satell20190711A42.1652.2744.1844.188.098.09
GISGeneral Mill20190711A2.141.560.540.621.020.94
GIXGigCapital2,20190711A121.95
GKOSGlaukos Corp20190711A20.856.741.442.225.294.52
GLADGladstone Ca20190711A15.0115.196.876.888.328.31
GLBSGlobus Marit20190711A165.79103.2569.6575.7233.6027.53
GLBYWisdomTree Y20190711ETF50.7842.2442.2442.240.000.00
GLBZGlen Burnie20190711A383.52286.42269.34269.6617.0716.76
GLDDGreat Lakes20190711A9.967.782.992.984.784.80
GLDICredit Suiss20190711ETF60.4754.2832.7232.7221.5621.56
GLGTD Holdings,20190711A245.24267.5297.18165.06170.34102.46
GLIBAGCI Liberty,20190711A8.923.660.621.033.032.63
GLMDGalmed Pharm20190711A149.0176.1659.6961.3016.4714.86
GLNGGolar LNG Lt20190711A9.4821.3013.5616.227.745.11
GLOBGLOBANT S.A.20190711A19.739.225.665.883.553.33
GLOGGASLOG LTD20190711A16.1410.721.982.658.748.07
GLOPGASLOG PARTN20190711A24.4019.6312.6913.126.946.51
GLPGlobal Partn20190711A43.9828.7620.6821.298.087.47
GLPIGaming and L20190711A5.013.701.171.082.532.62
GLREGreenlight C20190711A27.9120.5312.1112.828.427.72
GLTGlatfelter20190711A22.0927.6321.7322.475.905.17
GLUUGlu Mobile I20190711A14.1512.142.482.959.669.19
GLWCorning Inco20190711A3.162.841.331.401.511.43
GLYCGlycoMimetic20190711A37.2130.085.034.2325.0925.87
GMGeneral Moto20190711A2.682.831.541.161.291.67
GMANGoldman Sach20190711ETF6.4512.6015.7622.04-3.17-9.45
GMDAGamida Cell20190711A133.27118.8895.8193.1423.0825.74
GMEGameStop Cor20190711A20.6819.498.1310.0211.369.48
GMEDGLOBUS MEDIC20190711A8.274.951.321.863.633.09
GMFSPDR S&P Eme20190711ETF21.6912.3811.1810.631.201.75
GMHIGores Metrop20190711A244.72189.5867.35189.58122.230.00
GMLPGolar LNG Pa20190711A19.319.543.584.235.955.31
GMOGeneral Moly20190711A181.61157.80121.07121.4936.7336.31
GMOMCambria Glob20190711ETF38.0227.9830.4426.20-2.471.77
GMREGlobal Medic20190711A16.8410.415.485.274.935.17
GMSGMS Inc.20190711A10.459.85-0.451.3110.308.54
GNCGNC Holdings20190711A58.0947.3615.5119.0731.8528.26
GNCAGenocea Bios20190711A109.1359.8445.0743.0214.7716.82
GNEGENIE ENERGY20190711A22.4712.982.702.2610.2810.72
GNKGENCO SHIPPI20190711A29.8620.6415.3315.065.315.58
GNLGlobal Net L20190711A5.896.531.311.345.225.19
GNLNGreenlane Ho20190711A90.7550.7032.0830.5918.6220.10
GNMAiShares GNMA20190711ETF9.903.823.423.390.390.43
GNMKGenMark Diag20190711A28.6930.884.425.7726.4625.12
GNOMGlobal X Gen20190711ETF25.399.78-31.64-27.5741.4337.35
GNPXGenprex, Inc20190711A462.75443.67214.60214.60229.07229.07
GNRSPDR S&P Glo20190711ETF10.072.771.871.940.890.83
GNRCGENERAC HOLD20190711A10.963.931.411.762.522.17
GNTXGentex Corp20190711A4.8114.722.243.0812.4911.65
GNTYGuaranty Ban20190711A161.00107.7891.5892.3016.2015.48
GNUSGenius Brand20190711A191.58136.6739.5239.5297.1597.15
GNWGenworth Fin20190711A25.4823.418.865.6314.5517.78
GOGrocery Outl20190711A53.6329.5019.8723.159.646.35
GOATVanEck Vecto20190711ETF60.1474.0874.9174.15-0.84-0.07
GOAUUS Global GO20190711ETF128.94166.19160.51160.515.685.68
GOEXGlobal X Gol20190711ETF126.09176.6777.4177.4199.2599.25
GOGLGolden Ocean20190711A18.9615.415.684.649.7310.77
GOGOGogo Inc.20190711A23.6219.715.645.8014.0713.91
GOLDBarrick Gold20190711A6.095.401.061.884.343.52
GOLFAcushnet Hol20190711A19.2610.161.654.748.515.42
GOODGladstone Co20190711A13.5219.63-3.49-3.4923.1223.11
GOOGAlphabet Inc20190711A3.852.171.290.970.881.20
GOOGLAlphabet Inc20190711A3.872.371.051.891.330.48
GOOSCanada Goose20190711A9.375.510.961.574.553.94
GOROGold Resourc20190711A31.0227.0912.9215.9014.1711.18
GOSSGossamer Bio20190711A91.8631.8625.7026.646.165.22
GOVTiShares U.S.20190711ETF3.903.142.562.720.580.42
GPAQGordon Point20190711A48.29
GPCGenuine Part20190711A4.662.860.430.572.432.29
GPIGroup 1 Auto20190711A26.687.192.373.534.823.66
GPKGraphic Pack20190711A7.425.171.091.864.083.30
GPLGreat Panthe20190711A63.7771.0735.1946.3035.8824.05
GPMTGranite Poin20190711A6.645.972.182.803.793.17
GPNGlobal Payme20190711A4.303.451.061.162.392.29
GPORGulfport Ene20190711A24.3320.118.718.1011.4012.01
GPREGreen Plains20190711A16.1425.834.264.6221.5721.22
GPRKGEOPARK LIMI20190711A23.7712.685.887.386.805.30
GPROGoPro, Inc.20190711A18.4114.295.775.058.529.24
GPSThe Gap, Inc20190711A5.655.680.350.985.334.70
GPXGP Strategie20190711A81.3038.338.11-0.7530.2139.08
GQREFlexShares G20190711ETF7.409.038.578.530.460.50
GRAW.R. Grace &20190711A8.172.271.220.611.051.66
GRAFGraf Industr20190711A10.039.17-9.03-9.0318.2118.21
GRBKGreen Brick20190711A39.7631.10-2.44-0.8033.5431.90
GRCThe Gorman-R20190711A60.4430.0421.5221.808.528.24
GREKGlobal X MSC20190711ETF10.5019.5812.2612.807.346.81
GRESIQ ARB Globa20190711ETF19.679.588.6511.000.93-1.42
GRIDFirst Trust20190711ETF13.5331.8913.8231.8918.070.00
GRIFGriffin Indu20190711A493.33570.41558.43561.2811.989.13
GRINGrindrod Shi20190711A377.89332.91306.64318.1026.2714.82
GRMNGarmin Ltd20190711A4.153.110.971.882.141.23
GRNBVanEck Vecto20190711ETF24.5019.2119.2119.210.000.00
GRNQGreenpro Cap20190711A1060.40863.71520.12702.11343.59161.61
GROWUS Global In20190711A176.70371.97253.50240.19118.47131.78
GRPNGroupon, Inc20190711A28.6020.2511.5413.288.716.97
GRTSGritstone On20190711A88.9143.2923.1023.3520.2019.94
GRUAB Svensk Ek20190711ETN204.0780.11109.39124.53-29.28-44.42
GRUBGRUBHUB INC.20190711A7.496.152.740.903.415.26
GSGoldman Sach20190711A2.991.660.300.651.361.01
GSATGlobalstar,20190711A55.6150.1432.5537.9117.5912.22
GSBGlobalSCAPE,20190711A50.2826.4811.9513.7414.5312.74
GSBCGreat Southe20190711A68.2631.8022.2723.819.537.99
GSCGS Connect S20190711ETN77.04
GSEUGoldman Sach20190711ETF48.2735.567.4831.5428.084.02
GSEWGoldman Sach20190711ETF11.406.928.038.87-1.11-1.96
GSHDGoosehead In20190711A63.3931.8229.4530.032.361.78
GSIEGoldman Sach20190711ETF15.0519.7319.7619.77-0.03-0.04
GSITGSI Technolo20190711A67.2234.4820.4027.3614.087.12
GSJYGoldman Sach20190711ETF49.679.819.849.83-0.03-0.02
GSKYGreenSky, In20190711A30.6619.106.366.4812.7412.62
GSLGlobal Ship20190711A227.42151.7283.7587.4767.9764.25
GSLCGoldman Sach20190711ETF2.512.982.872.890.110.08
GSMFerroglobe P20190711A69.1846.5010.659.4835.8537.02
GSPBarclays Ban20190711ETN19.2714.8414.4914.600.350.24
GSSGolden Star20190711A32.7626.0113.1112.6612.9013.35
GSSCGS ActiveBet20190711ETF18.019.9510.709.40-0.750.55
GSSTGoldman Sach20190711ETF10.729.143.803.595.345.55
GSUMGridsum Hold20190711A387.03115.03104.97130.4310.07-15.40
GSVGold Standar20190711A55.1153.0033.5543.3819.459.62
GSYInvesco Ultr20190711ETF1.981.211.211.210.000.00
GTGoodyear Tir20190711A7.337.310.330.636.986.68
GTEGran Tierra20190711A62.6567.7534.9430.4932.8137.26
GTESGates Indust20190711A15.648.992.693.566.305.44
GTHXG1 Therapeut20190711A56.2223.7110.7710.7812.9412.92
GTIMGood Times R20190711A435.68219.43178.05181.7441.3837.69
GTIPGoldman Sach20190711ETF5.588.708.048.430.650.26
GTLSChart Indust20190711A18.987.423.334.014.103.42
GTNGray Televis20190711A6.895.561.341.704.223.86
GTNAGray Televis20190711A226.6467.9755.5955.5912.3812.38
GTOInvesco Tota20190711ETF18.428.327.177.401.150.92
GTSTriple-S Man20190711A46.3324.069.0310.7115.0313.35
GTTGTT Communic20190711A27.9416.186.909.889.286.30
GTXGarrett Moti20190711A14.345.534.733.220.802.31
GTYGetty Realty20190711A19.5433.593.406.3730.1827.22
GTYHGTY Technolo20190711A129.5590.2039.3339.2350.8750.97
GUDBSage ESG Int20190711ETF23.922.862.862.860.000.00
GULFWisdomTree20190711ETF228.04166.10167.34166.06-1.240.03
GUNRFlexShares G20190711ETF3.652.95-0.472.193.420.75
GUREGulf Resourc20190711A368.82216.64194.06194.0622.5822.58
GURUGlobal X Gur20190711ETF16.1912.0011.8211.860.180.14
GUSHDirexion Dai20190711ETF15.5313.466.807.586.675.88
GVGoldfield Co20190711A76.9559.8549.7950.4010.069.45
GVAGranite Cons20190711A13.337.902.643.595.254.30
GVALCambria Glob20190711ETF29.2013.3312.6712.670.670.67
GVIiShares Inte20190711ETF7.012.812.562.640.250.17
GVIPGoldman Sach20190711ETF19.82103.69100.07102.083.631.62
GVPGSE Systems,20190711A105.6499.1497.7197.711.431.43
GWBGreat Wester20190711A12.285.520.842.794.682.73
GWGHGWG Holdings20190711A366.87176.01140.27158.0535.7417.96
GWREGUIDEWIRE SO20190711A8.703.640.701.782.941.86
GWRSGlobal Water20190711A77.8075.4367.4166.378.029.06
GWWW.W. Grainge20190711A9.096.262.202.894.053.37
GWXSPDR S&P Int20190711ETF33.9911.6411.3711.560.270.08
GXCSPDR S&P Chi20190711ETF6.164.874.794.080.080.79
GXFGlobal X FTS20190711ETF65.2231.2528.1530.433.100.81
GXGGlobal X MSC20190711ETF48.9926.5320.7024.655.831.88
GYLDArrow Dow Jo20190711ETF151.87126.49126.49126.490.000.00
GYROGyrodyne, LL20190711A407.37119.05119.05119.050.000.00
HHyatt Hotels20190711A7.676.193.183.463.012.74
HAHawaiian Hol20190711A8.945.581.201.914.383.67
HACKETFMG Prime20190711ETF11.529.8910.3810.47-0.49-0.58
HAEHaemonetics20190711A10.734.450.591.303.863.15
HAFCHanmi Financ20190711A17.0225.184.435.0920.7520.09
HAILSPDR S&P Ken20190711ETF24.8215.4211.5511.533.873.89
HAINHain Celesti20190711A6.4512.241.451.8510.7910.40
HALHalliburton20190711A4.263.99-0.641.614.632.39
HALLHallmark Fin20190711A32.3232.7617.5218.2415.2514.52
HALOHalozyme The20190711A16.339.873.004.836.865.04
HAPVanEck Vecto20190711ETF16.949.8910.2510.39-0.35-0.50
HARPHarpoon Ther20190711A296.55126.63107.19108.0619.4518.58
HASHasbro, Inc.20190711A5.694.122.692.361.431.76
HASIHANNON ARMST20190711A10.657.63-2.47-0.3010.107.92
HAUZXtrackers In20190711ETF14.79258.90258.90258.900.000.00
HAWXiShares Curr20190711ETF30.0222.82-4.0425.1926.86-2.37
HAYNHaynes Inter20190711A71.2919.1028.4512.87-9.356.39
HBANHuntington B20190711A7.277.112.223.014.894.10
HBBHamilton Bea20190711A111.8054.6522.2924.5332.3630.12
HBCPHome Bancorp20190711A117.7354.2653.3952.780.871.48
HBIHanesbrands,20190711A6.385.321.922.163.403.16
HBIOHarvard Bios20190711A61.6133.1524.8626.068.297.09
HBMHudbay Miner20190711A19.7317.097.057.2710.009.77
HBMDHoward Banco20190711A134.6672.4368.8467.823.594.61
HBNCHorizon Banc20190711A28.1514.0014.8815.23-0.88-1.23
HBPHuttig Build20190711A185.1545.0911.3211.3233.7733.77
HCAHCA Healthca20190711A6.434.452.402.722.051.72
HCACHennessy Cap20190711A30.26
HCAPHarvest Capi20190711A45.9266.593.703.7062.8962.89
HCCWarrior Met20190711A14.506.590.421.246.175.35
HCCHHL Acquisiti20190711A380.38
HCCIHeritage-Cry20190711A65.8431.4215.0914.1116.3417.31
HCFTHunt Compani20190711A53.7338.3731.1335.117.253.27
HCHCHC2 Holdings20190711A48.1034.8918.1714.7516.7220.15
HCIHCI Group, I20190711A51.7820.3213.3912.036.938.28
HCKTHackett Grou20190711A16.4310.722.882.807.847.92
HCRHi-Crush Inc20190711A49.8044.8827.7732.0517.1012.86
HCSGHealthcare S20190711A8.7913.933.339.2510.604.70
HDHome Depot,20190711A2.221.52-0.610.762.130.75
HDEFXtrackers MS20190711ETF23.6115.9815.3715.480.610.50
HDGEAdvisorShare20190711ETF34.5814.5414.0514.310.490.23
HDMVFirst Trust20190711ETF17.0015.8915.9215.86-0.030.02
HDSHD Supply Ho20190711A3.674.152.542.721.611.44
HDSNHudson Techn20190711A122.6356.8839.9342.3316.9414.55
HDViShares Core20190711ETF1.482.110.380.191.741.93
HEHawaiian Ele20190711A6.262.640.610.742.031.90
HEARTurtle Beach20190711A30.0918.477.376.5211.1011.94
HEBTHebron Techn20190711A868.77262.13272.74271.02-10.61-8.89
HECOStrategy Sha20190711ETF11.966.465.805.950.660.52
HEDJWisdomTree E20190711ETF1.561.510.750.760.760.75
HEEMiShares Curr20190711ETF12.9317.5610.8916.596.670.97
HEESH&E Equipmen20190711A26.1716.476.314.2410.1512.23
HEFAiShares Curr20190711ETF3.412.582.622.70-0.04-0.12
HEIHEICO Corpor20190711A8.097.863.614.594.253.27
HEIAHEICO CORP C20190711A13.986.883.903.052.983.83
HELEHelen Of Tro20190711A16.758.292.354.095.944.20
HEPHolly Energy20190711A12.207.562.664.154.903.40
HERDPacer Cash C20190711ETF23.7612.3712.3712.370.000.00
HESHess Corpora20190711A3.824.280.800.973.493.32
HESMHess Midstre20190711A30.1519.677.2612.1412.417.53
HEWCiShares Curr20190711ETF28.4210.2111.2310.21-1.020.00
HEWGiShares Curr20190711ETF4.952.73-2.030.444.762.29
HEWIiShares Curr20190711ETF107.92
HEWJiShares Curr20190711ETF3.323.062.092.630.970.43
HEWLiShares Curr20190711ETF12.9813.8613.8613.860.000.00
HEWUiShares Curr20190711ETF27.4827.4927.4927.490.000.00
HEWWiShares Curr20190711ETF39.6219.060.3118.8418.750.22
HEWYiShares Curr20190711ETF46.6740.8540.8540.850.000.00
HEXOHEXO Corp.20190711A19.7319.8719.8819.440.000.43
HEZUiShares Curr20190711ETF3.323.111.392.051.721.06
HFCHOLLYFRONTIE20190711A5.432.800.530.852.271.95
HFFGHF Foods Gro20190711A289.40188.4896.3899.0192.1089.47
HFWAHeritage Fin20190711A17.6911.222.682.528.548.70
HFXEIQ 50 Percen20190711ETF25.2024.44-0.5449.3624.98-24.92
HFXIIQ 50 Percen20190711ETF25.6421.8319.6320.242.201.59
HFXJIQ 50 Percen20190711ETF61.3995.13155.4595.13-60.320.00
HGSHChina HGS Re20190711A175.7686.6086.6086.600.000.00
HGVHilton Grand20190711A6.422.990.261.142.731.85
HHCThe Howard H20190711A19.077.834.194.593.633.24
HHHHWealthbridge20190711A85.93138.44138.49138.49-0.05-0.05
HHSHarte-Hanks,20190711A363.84312.28312.28312.280.000.00
HIHillenbrand,20190711A12.493.800.080.963.722.85
HIBBHibbett Spor20190711A14.5013.411.812.5011.6010.91
HIFSHingham Inst20190711A186.1282.2279.3386.442.84-4.22
HIGThe Hartford20190711A2.162.260.690.681.581.59
HIHOHighway Hold20190711A298.23574.8281.9581.95492.87492.87
HIIHuntington I20190711A11.674.841.612.153.242.69
HILHill Interna20190711A67.6753.4025.2027.2628.4726.40
HIPSGraniteShare20190711ETF22.4018.0818.0818.080.000.00
HIWHighwoods Pr20190711A8.554.020.330.613.693.41
HJLIHancock Jaff20190711A187.98153.5269.0571.0384.4682.49
HJPXiShares Curr20190711ETF34.2130.1130.1130.110.000.00
HLHecla Mining20190711A58.2947.4110.4012.5536.7934.62
HLFHerbalife Nu20190711A4.444.542.262.312.282.23
HLIHoulihan Lok20190711A11.345.541.622.223.913.31
HLIOHelios Techn20190711A86.6531.8321.1321.6310.7010.19
HLITHarmonic Inc20190711A14.5214.020.371.8913.6512.13
HLNEHamilton Lan20190711A25.7414.888.448.606.446.28
HLTHilton World20190711A3.091.710.510.971.200.73
HLXHelix Energy20190711A12.8710.411.652.678.787.75
HMGHMG / Courtl20190711A694.75502.65502.65502.650.000.00
HMHCHoughton Mif20190711A20.9715.142.753.3212.3911.82
HMLPHOEGH LNG PA20190711A26.8314.208.9610.185.234.02
HMNHorace Mann20190711A18.466.653.533.503.123.15
HMNFHMN Financia20190711A201.9260.9060.0060.000.900.90
HMOPHartford Mun20190711ETF19.5416.2816.1516.150.130.13
HMSTHomeStreet,20190711A28.0427.8614.4614.8313.4013.03
HMSYHMS Holdings20190711A11.386.333.941.022.395.31
HMTVHemisphere M20190711A46.5931.6516.5924.3615.057.29
HNDLStrategy Sha20190711ETF14.4081.7988.8782.91-7.08-1.12
HNGRHanger Inc.20190711A35.4713.737.467.146.266.59
HNIHNI Corporat20190711A15.705.821.421.364.404.45
HNNAHennessy Adv20190711A112.43168.64161.29161.297.357.35
HNRGHallador Ene20190711A55.1635.2430.1632.295.082.95
HOFTHooker Furni20190711A54.7431.3915.0417.1216.3514.27
HOGHarley-David20190711A4.632.760.390.832.371.93
HOLDAdvisorShare20190711ETF8.222.872.872.870.000.00
HOLIHollsys Auto20190711A22.7814.796.326.358.478.44
HOLXHologic Inc20190711A3.675.130.721.384.413.76
HOMBHome BancSha20190711A7.5228.15-2.63-2.4130.7830.56
HOMEAt Home Grou20190711A16.7613.146.296.316.856.83
HOMZHoya Capital20190711ETF19.1330.5910.3918.6720.2011.92
HONHoneywell In20190711A2.191.810.470.531.331.28
HONEHarborOne Ba20190711A20.9010.164.073.996.096.17
HOOKHOOKIPA Phar20190711A262.54165.27127.78134.2637.4931.02
HOPEHope Bancorp20190711A8.1810.452.333.708.136.77
HOTHHoth Therape20190711A282.39145.64136.59142.119.053.53
HOVHovnanian En20190711A59.6643.3212.5511.1530.7732.17
HPHelmerich &20190711A5.784.846.044.99-1.19-0.14
HPEHewlett Pack20190711A6.855.723.614.112.111.61
HPPHudson Pacif20190711A6.452.740.871.411.891.33
HPQHP Inc.20190711A4.924.001.861.752.142.25
HPRHighPoint Re20190711A55.1246.3718.5318.2427.7828.06
HQYHealthEquity20190711A11.466.230.081.526.154.71
HRHealthcare R20190711A7.547.990.250.877.747.12
HRBH&R Block, I20190711A3.632.801.031.191.771.61
HRCHILL-ROM HOL20190711A9.816.991.471.755.535.24
HRIHerc Holding20190711A30.4819.405.8211.6613.587.74
HRLHormel Foods20190711A2.783.191.491.351.701.84
HROWHarrow Healt20190711A65.4735.4310.095.3625.3430.10
HRTGHERITAGE INS20190711A18.2010.433.854.836.585.61
HRTXHeron Therap20190711A14.6910.131.033.459.106.68
HRZNHorizon Tech20190711A16.3313.387.947.785.455.60
HSCHarsco Corpo20190711A12.345.892.522.243.373.65
HSCZiShares Curr20190711ETF39.9330.2630.2630.260.000.00
HSDTHelius Medic20190711A136.06103.28112.0890.05-8.8013.23
HSICHenry Schein20190711A4.523.231.681.521.561.71
HSIIHeidrick & S20190711A28.5312.532.432.1910.1010.35
HSKAHeska Corp20190711A72.7037.9627.9730.149.997.82
HSONHudson Globa20190711A312.57236.80253.15253.15-16.35-16.35
HSPXGlobal X S&P20190711ETF41.9025.6727.0327.05-1.36-1.38
HSRTHartford Sho20190711ETF30.0816.663.893.8912.7712.77
HSTHost Hotels20190711A5.644.021.370.972.653.05
HSTMHealthStream20190711A30.0715.545.385.1910.1610.35
HSYThe Hershey20190711A3.192.120.330.531.791.59
HTHersha Hospi20190711A11.275.950.851.355.114.60
HTAHEALTHCARE T20190711A3.973.510.201.283.322.24
HTABHartford Sch20190711ETF16.616.186.186.180.000.00
HTBIHomeTrust Ba20190711A39.8714.443.763.8310.6710.63
HTBKHeritage Com20190711A13.326.682.993.803.692.88
HTBXHeat Biologi20190711A131.50181.7964.6060.27117.19121.52
HTECROBO Global20190711ETF58.3655.8854.2155.881.670.00
HTGCHercules Cap20190711A8.927.204.684.862.522.33
HTGMHTG Molecula20190711A80.1164.5449.6650.2114.8814.33
HTHHILLTOP HOLD20190711A9.385.352.752.872.602.48
HTLDHeartland Ex20190711A9.8523.092.645.6120.4517.48
HTLFHeartland Fi20190711A19.649.703.085.506.624.20
HTRBHartford Tot20190711ETF190.89131.57131.57131.570.000.00
HTUSHull Tactica20190711ETF24.0713.826.436.437.397.39
HTZHertz Global20190711A6.966.001.691.904.314.11
HUBBHubbell Inco20190711A11.754.301.531.212.773.08
HUBGHUB Group In20190711A15.4419.651.462.0818.1917.57
HUBSHUBSPOT, INC20190711A13.826.041.822.144.213.90
HUDHudson Ltd.20190711A30.9713.363.386.289.977.07
HUMHumana Inc.20190711A7.354.591.701.812.892.78
HUNHuntsman Cor20190711A5.307.114.484.892.642.22
HURCHurco Cos In20190711A79.3453.3345.9048.017.435.33
HURNHuron Consul20190711A41.8916.8310.5510.076.286.76
HUSAHouston Amer20190711A122.6778.4958.7655.9319.7322.56
HUSEStrategy Sha20190711ETF17.3332.6021.6231.4510.991.15
HUSVFirst Trust20190711ETF8.275.215.305.24-0.09-0.03
HVBCHV Bancorp,20190711A62.4048.4048.4048.400.000.00
HVTHaverty Furn20190711A23.187.712.953.404.774.32
HVTAHaverty Furn20190711A341.38
HWBKHawthorn Ban20190711A159.7570.8057.0057.1513.8013.64
HWCHancock Whit20190711A9.9910.009.479.710.530.29
HWCCHouston Wire20190711A96.4944.93-24.19-23.1569.1268.07
HWKNHawkins Inc20190711A110.1579.7749.2657.9530.5121.82
HXLHexcel Corpo20190711A7.963.010.901.202.111.81
HYHYSTER-YALE20190711A57.4025.0316.6816.338.358.69
HYDVanEck Vecto20190711ETF2.571.661.100.950.560.71
HYDBiShares Edge20190711ETF13.2610.7610.8710.87-0.11-0.11
HYDWXtrackers Lo20190711ETF8.149.467.847.841.611.61
HYEMVanEck Vecto20190711ETF18.0413.7312.0310.611.703.12
HYGiShares iBox20190711ETF1.151.530.981.090.550.45
HYGHiShares Inte20190711ETF7.642.032.062.06-0.03-0.02
HYGVFlexShares H20190711ETF8.5730.14-14.5527.5944.692.55
HYHGProShares Hi20190711ETF38.1424.7116.8816.887.837.83
HYIHXtrackers Hi20190711ETF63.0841.6040.8041.060.800.54
HYLBXtrackers US20190711ETF2.381.981.491.490.500.49
HYLDHigh Yield E20190711ETF13.2910.018.569.701.450.32
HYLSFirst Trust20190711ETF4.372.262.132.110.130.15
HYLVIQ S&P High20190711ETF14.1812.0612.6412.64-0.58-0.58
HYMBSPDR Nuveen20190711ETF5.066.263.853.722.412.54
HYNDWisdomTree T20190711ETF31.8512.6820.1120.11-7.43-7.43
HYREHyreCar Inc.20190711A93.6750.9736.8030.5214.1820.45
HYSPIMCO 0-5 Ye20190711ETF1.973.501.501.532.001.96
HYUPXtrackers Hi20190711ETF12.876.1714.4114.41-8.23-8.23
HYXEiShares iBox20190711ETF6.424.624.454.730.17-0.11
HYXUiShares Glob20190711ETF16.7511.2711.3211.32-0.05-0.05
HYZDWisdomTree T20190711ETF28.7120.8519.9019.480.951.37
HZNHorizon Glob20190711A87.16104.7763.1375.5941.6329.17
HZNPHorizon Ther20190711A8.0414.106.025.768.088.39
HZOMarineMax, I20190711A19.337.983.093.764.894.32
IINTELSAT S.20190711A9.166.313.924.442.391.87
IAAIAA, Inc. Co20190711A12.5612.0010.5010.431.501.58
IACIAC/InterAct20190711A13.078.223.594.614.633.62
IAGIAMGold Corp20190711A28.6925.279.609.4215.6515.84
IAGGiShares Core20190711ETF2.791.211.011.110.200.10
IAIiShares U.S.20190711ETF5.4610.123.473.746.646.38
IAKiShares U.S.20190711ETF8.0616.7614.3815.872.380.89
IARTIntegra Life20190711A12.596.061.111.204.954.86
IATiShares U.S.20190711ETF2.952.250.260.321.991.93
IAUFiShares Gold