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 Avg20190712A6.185.002.152.482.842.51
ETF_AvgVW ETF Avg20190712ETF1.942.501.641.720.850.78
ETN_AvgVW ETN Avg20190712ETN16.1310.456.036.494.413.96
AAgilent Tech20190712A2.822.160.380.211.781.95
AAAlcoa Corpor20190712A5.164.110.540.363.573.75
AAAUPerth Mint P20190712ETF8.096.846.916.91-0.07-0.07
AADRAdvisorShare20190712ETF16.5915.6115.1515.140.470.48
AALAmerican Air20190712A3.433.820.521.193.312.64
AAMCAltisource A20190712A1680.34866.56619.28619.28247.28247.28
AAMEAtlantic Ame20190712A427.35339.00339.00339.000.000.00
AANAaron's, Inc20190712A9.935.614.274.231.331.38
AAOIApplied Opto20190712A21.1616.094.434.7011.6711.40
AAONAaon Inc20190712A27.978.85-2.06-0.3610.919.21
AAPADVANCE AUTO20190712A5.853.040.710.962.332.08
AAPLApple Inc.20190712A0.751.100.100.390.990.70
AATAMERICAN ASS20190712A11.393.571.261.432.302.14
AAUAlmaden Mine20190712A102.52131.5274.2674.3457.2657.18
AAWWAtlas Air Wo20190712A25.6712.203.754.478.457.73
AAXJiShares MSCI20190712ETF1.761.210.550.570.670.64
AAXNAxon Enterpr20190712A9.3210.041.272.108.777.95
ABAllianceBern20190712A16.008.803.634.955.173.85
ABBVABBVIE INC.20190712A2.264.703.173.291.531.41
ABCAmerisourceB20190712A5.543.271.151.002.122.27
ABCBAmeris Banco20190712A9.614.17-0.99-0.685.164.85
ABEOAbeona Thera20190712A32.5528.527.299.7421.2318.79
ABGAsbury Autom20190712A21.488.564.224.804.343.76
ABIOARCA biophar20190712A198.1585.1562.6167.2022.5417.95
ABMABM Industri20190712A10.295.421.551.563.873.86
ABMDAbiomed Inc20190712A11.696.322.382.383.943.94
ABRArbor Realty20190712A8.316.344.613.801.732.53
ABTAbbott Labor20190712A1.742.531.151.501.381.03
ABTXAllegiance B20190712A29.6312.826.657.296.175.53
ABUSArbutus Biop20190712A69.4343.1723.8724.1019.3019.07
ACAssociated C20190712A300.8295.3492.0891.793.263.55
ACAArcosa, Inc.20190712A22.989.934.355.185.594.75
ACADAcadia Pharm20190712A14.638.882.772.566.116.33
ACBAurora Canna20190712A14.6311.597.468.504.123.08
ACBIAtlantic Cap20190712A13.969.174.535.074.644.10
ACCAmerican Cam20190712A7.034.180.730.713.453.47
ACCOAcco Brands20190712A14.708.436.285.382.153.05
ACERAcer Therape20190712A118.3074.9350.8953.1824.0421.75
ACESALPS Clean E20190712ETF19.5757.6133.7014.1223.9043.49
ACGLArch Capital20190712A3.037.140.920.876.226.28
ACHCAcadia Healt20190712A13.289.432.473.426.976.01
ACHVAchieve Life20190712A139.53107.7147.3448.6060.3759.10
ACIAAcacia Commu20190712A3.752.330.780.971.561.36
ACIOAptus Collar20190712ETF39.6731.7631.2731.300.490.46
ACIUAC Immune SA20190712A50.0648.5421.9520.0526.5828.49
ACIWACI Worldwid20190712A6.614.69-0.80-0.385.495.08
ACLSAxcelis Tech20190712A23.0517.034.473.2412.5613.79
ACMAecom20190712A5.644.831.532.703.302.13
ACMRACM Research20190712A69.7634.8317.3819.5017.4515.57
ACNAccenture PL20190712A2.241.38-0.66-0.611.441.38
ACNBACNB Corp20190712A161.5266.0547.3049.1418.7516.91
ACORAcorda Thera20190712A27.1418.434.264.3914.1714.04
ACREAres Commerc20190712A8.456.893.654.383.242.51
ACRSAclaris Ther20190712A57.6364.5119.5822.1144.9442.40
ACRXAcelRx Pharm20190712A41.0934.466.206.4528.2528.00
ACSGXtrackers MS20190712ETF33.2517.1217.1217.120.000.00
ACSIAmerican Cus20190712ETF8.508.228.228.220.000.00
ACSTAcasti Pharm20190712A92.3977.1670.7473.186.423.98
ACTAdvisorShare20190712ETF33.5915.8414.4413.841.392.00
ACTGAcacia Resea20190712A53.2225.29-6.09-4.4031.3829.69
ACTTAct II Globa20190712A102.25
ACUAcme United20190712A158.82120.4586.3184.7134.1435.74
ACWFiShares Edge20190712ETF22.029.278.718.910.560.35
ACWIiShares MSCI20190712ETF1.351.590.740.630.850.96
ACWViShares Edge20190712ETF2.602.091.751.790.340.30
ACWXiShares MSCI20190712ETF2.151.821.010.990.810.83
ACYAeroCentury20190712A362.24286.78157.27165.07129.52121.71
ADBEAdobe Inc.20190712A3.615.281.081.204.214.09
ADCAgree Realty20190712A10.514.162.131.892.032.27
ADESAdvanced Emi20190712A23.4820.176.467.0513.7113.12
ADIAnalog Devic20190712A2.642.82-0.340.653.162.16
ADILAdial Pharma20190712A255.65118.9067.6665.7151.2353.19
ADMArcher Danie20190712A2.592.391.551.510.840.88
ADMAADMA Biologi20190712A34.5020.547.226.5313.3314.02
ADMPAdamis Pharm20190712A101.2389.2471.8472.2617.4016.98
ADMSAdamas Pharm20190712A40.0838.0015.1217.4522.8820.56
ADNTAdient plc O20190712A9.2913.202.573.7510.649.47
ADPAutomatic Da20190712A2.603.641.311.452.342.20
ADPTAdaptive Bio20190712A67.4734.5327.0128.557.525.98
ADREInvesco BLDR20190712ETF18.4521.699.7914.6811.917.01
ADROAduro Biotec20190712A72.1658.8926.5735.6532.3223.24
ADSAlliance Dat20190712A8.073.800.811.112.992.69
ADSKAutodesk Inc20190712A4.683.982.914.261.08-0.28
ADSWAdvanced Dis20190712A3.242.351.271.451.080.90
ADTADT Inc.20190712A16.0110.694.425.526.255.15
ADTNAdtran Inc20190712A17.0521.270.153.8821.1217.38
ADUSAddus HomeCa20190712A27.9412.96-1.990.2014.9512.77
ADVMAdverum Biot20190712A19.2313.806.957.226.856.58
ADXSAdvaxis, Inc20190712A109.3175.4637.4444.0638.0331.40
AEAdams Resour20190712A422.22182.31180.53181.511.780.80
AEEAmeren Corpo20190712A3.182.741.141.301.601.44
AEGNAegion Corp20190712A24.5214.593.201.9411.3912.65
AEHRAehr Test Sy20190712A297.68183.59135.70136.5847.8847.01
AEISAdvanced Ene20190712A18.427.071.091.085.985.99
AELAmerican Equ20190712A11.943.32-0.85-0.444.173.77
AEMAgnico Eagle20190712A3.372.460.920.701.541.76
AEMDAETHLON MEDI20190712A278.81383.34260.30260.57123.04122.76
AEOAmerican Eag20190712A6.177.993.163.354.844.65
AEPAmerican Ele20190712A3.483.152.651.880.501.26
AERAercap Holdi20190712A5.003.431.271.372.162.07
AERIAerie Pharma20190712A24.7515.197.748.487.446.71
AESAES Corporat20190712A5.925.132.442.482.692.65
AEYADDvantage T20190712A206.66177.23142.62142.8034.6134.43
AEYEAudioEye, In20190712A237.35333.09279.57286.6053.5246.48
AEZSAeterna Zent20190712A91.2154.6127.1718.1827.4436.43
AFCAllied Capit20190712A62.7023.2921.0321.032.272.27
AFGAmerican Fin20190712A7.202.403.243.75-0.84-1.36
AFHAtlas Financ20190712A133.87194.49182.37182.4912.1211.99
AFIArmstrong Fl20190712A32.2313.438.478.674.954.76
AFIFAnfield Univ20190712ETF31.1335.1135.1135.110.000.00
AFINAmerican Fin20190712A18.8332.9315.9418.9516.9913.98
AFKVanEck Vecto20190712ETF32.5956.5456.5356.540.010.00
AFLAflac Inc.20190712A1.901.82-0.75-0.352.572.17
AFMDAffimed N.V.20190712A35.7530.0613.8715.6216.1914.45
AFTYPacer CSOP F20190712ETF24.2335.1834.0434.041.141.14
AGFIRST MAJEST20190712A12.7810.684.305.046.385.65
AGCOAGCO Corpora20190712A5.112.680.240.712.431.97
AGEAgeX Therape20190712A187.24124.52118.78122.345.742.18
AGENAgenus Inc.20190712A38.2331.9115.4615.4916.4516.42
AGFSAgroFresh So20190712A101.5885.8629.1724.5356.6861.32
AGGiShares Core20190712ETF0.900.640.540.570.100.06
AGGPIQ Enhanced20190712ETF11.324.915.094.91-0.180.00
AGGYWisdomTree Y20190712ETF5.992.652.472.610.180.04
AGIAlamos Gold20190712A16.1612.905.836.007.066.90
AGIOAgios Pharma20190712A27.3315.586.336.679.258.91
AGLEAeglea BioTh20190712A62.2238.8927.1231.9211.776.97
AGMFederal Agri20190712A56.7324.6419.4520.655.193.99
AGMAFederal Agri20190712A391.00189.96125.45125.4564.5164.51
AGMHAGM Group Ho20190712A474.81141.34-29.3822.60170.73118.75
AGNAllergan plc20190712A1.942.812.082.290.730.51
AGNCAGNC Investm20190712A5.825.272.622.782.652.49
AGNDWisdomTree T20190712ETF16.067.8811.2311.23-3.35-3.35
AGOAssured Guar20190712A5.483.430.781.122.652.32
AGRAvangrid, In20190712A6.587.000.690.756.326.26
AGROADECOAGRO S.20190712A33.4514.807.248.667.556.14
AGRXAgile Therap20190712A120.76132.07118.41118.3813.6613.69
AGSPlayAGS, Inc20190712A35.517.904.314.423.593.48
AGTiShares MSCI20190712ETF35.8537.4935.0737.682.42-0.20
AGTCApplied Gene20190712A135.8764.5740.6046.8923.9817.68
AGXArgan, Inc20190712A27.8915.328.489.606.845.72
AGYSAgilysys, In20190712A29.6320.685.926.7114.7613.97
AGZiShares Agen20190712ETF1.951.311.321.30-0.010.01
AGZDWisdomTree T20190712ETF8.706.086.226.22-0.14-0.14
AHCA.H. Belo Co20190712A68.9843.0635.6738.497.394.57
AHHArmada Hoffl20190712A10.986.922.012.384.914.55
AHPIAllied Healt20190712A1392.001178.111178.111178.110.000.00
AHTAshford Hosp20190712A40.1640.4021.4121.8218.9918.57
AIArlington As20190712A16.4912.236.696.805.545.44
AIAiShares Asia20190712ETF11.696.263.293.902.982.37
AIEQAI Powered E20190712ETF27.8011.3710.3710.371.001.00
AIGAmerican Int20190712A2.041.740.550.661.181.07
AIHSSenmiao Tech20190712A315.16184.77105.82106.8478.9577.94
AIIQAI Powered I20190712ETF70.6163.3778.6563.37-15.280.00
AIMCAltra Indust20190712A15.558.002.032.115.965.89
AIMTAimmune Ther20190712A13.889.12-1.220.5610.358.57
AINAlbany Inter20190712A22.909.055.515.993.543.06
AINCAshford Inc.20190712A289.07134.02128.97132.535.051.49
AINVApollo Inves20190712A7.967.46-1.10-0.438.567.90
AIQGlobal X Fut20190712ETF41.7615.5916.2916.23-0.70-0.64
AIRAAR Corp.20190712A12.536.02-3.10-1.039.127.05
AIRGAirgain, Inc20190712A63.6734.9514.7718.6920.1816.25
AIRIAir Industri20190712A190.75127.0955.0956.1172.0070.98
AIRRFirst Trust20190712ETF11.8717.3514.0517.633.30-0.28
AIRTAir T Inc20190712A404.37170.36144.76144.7625.6025.60
AITApplied Indu20190712A22.578.882.814.126.074.77
AIVApartment In20190712A3.743.930.572.273.361.67
AIZAssurant, In20190712A6.362.600.240.532.362.07
AJGArthur J. Ga20190712A3.631.750.490.631.251.12
AJRDAerojet Rock20190712A7.203.741.131.652.612.09
AJXGreat Ajax C20190712A19.7210.795.005.055.785.74
AKAMAkamai Techn20190712A3.063.11-1.76-0.284.873.40
AKBAAkebia Thera20190712A25.0530.19-0.6813.2430.8716.95
AKCAAkcea Therap20190712A44.3924.6811.1712.2713.5112.41
AKERAkers Biosci20190712A177.3186.3061.9562.6624.3523.64
AKGAsanko Gold20190712A81.4162.0247.5246.2314.5115.79
AKRAcadia Realt20190712A10.408.621.501.887.126.73
AKROAkero Therap20190712A465.95109.9958.4076.7151.5933.28
AKRXAkorn, Inc.20190712A23.8421.556.328.2915.2313.26
AKTSAKOUSTIS TEC20190712A32.1123.5310.967.5812.5815.95
ALAir Lease Co20190712A5.423.751.131.652.622.10
ALACAlberton Acq20190712A19.7413.4612.4212.421.041.04
ALBAlbemarle Co20190712A4.383.722.092.411.631.31
ALBOAlbireo Phar20190712A95.0760.3531.5938.8628.7721.49
ALCAlcon Inc. O20190712A5.442.721.631.591.091.12
ALCOAlico Inc20190712A217.65128.66107.02106.8521.6421.81
ALDXAldeyra Ther20190712A49.2733.6516.3216.5417.3317.11
ALEALLETE, Inc.20190712A10.775.281.731.913.563.38
ALECAlector, Inc20190712A139.9754.2231.1036.0923.1218.13
ALEXAlexander &20190712A12.485.061.441.943.623.12
ALFAAlphaClone A20190712ETF25.809.107.309.101.800.00
ALGAlamo Group,20190712A61.5729.1419.2819.839.869.31
ALGNAlign Techno20190712A9.137.612.232.465.395.16
ALGRAllegro Merg20190712A38.5814.0914.0914.090.000.00
ALGTAllegiant Tr20190712A23.7910.554.704.845.855.72
ALIMAlimera Scie20190712A57.4744.5942.6942.681.901.91
ALJJALJ Regional20190712A446.79253.88253.03246.200.857.68
ALKAlaska Air G20190712A5.153.700.670.353.033.36
ALKSAlkermes Inc20190712A12.3314.5212.1911.812.322.70
ALLThe Allstate20190712A2.441.631.100.300.531.33
ALLEAllegion Pub20190712A6.604.311.891.942.422.37
ALLKAllakos Inc.20190712A55.1945.4138.7236.176.699.24
ALLOAllogene The20190712A32.9217.4712.7018.094.77-0.62
ALLTAllot Ltd. O20190712A32.1528.6914.3314.2514.3714.44
ALLYAlly Financi20190712A3.132.790.881.101.911.69
ALNAAllena Pharm20190712A98.4259.698.9112.2850.7847.41
ALNYAlnylam Phar20190712A13.797.642.094.095.553.56
ALOAlio Gold In20190712A96.3852.8732.8537.1620.0215.71
ALOTAstroNova, I20190712A86.9541.2527.4631.2813.799.97
ALPNAlpine Immun20190712A157.87109.23109.19109.190.040.04
ALRMAlarm.com Ho20190712A19.9710.733.873.976.876.76
ALRNAileron Ther20190712A160.76166.1896.9197.7569.2768.43
ALSKAlaska Commu20190712A76.1150.1931.9031.9018.2918.29
ALSNALLISON TRAN20190712A4.955.240.561.234.684.01
ALTAltimmune, I20190712A66.7261.6741.6040.2920.0721.38
ALTMAltus Midstr20190712A48.5835.8232.5032.563.323.26
ALTRAltair Engin20190712A19.8518.715.1312.9013.585.81
ALTSProShares Mo20190712ETF40.7138.3538.3538.350.000.00
ALTYGlobal X Sup20190712ETF76.4637.4736.2736.271.211.20
ALVAutoliv, Inc20190712A8.635.000.991.094.013.91
ALXNAlexion Phar20190712A5.907.651.552.726.104.93
ALYAAlithya Grou20190712A263.81261.18183.30183.7977.8877.39
AMAntero Midst20190712A9.047.824.214.633.613.19
AMAGAMAG Pharmac20190712A16.6717.792.002.6515.7915.13
AMALAmalgamated20190712A108.7656.0442.5444.5713.5011.47
AMATApplied Mate20190712A2.243.031.781.811.241.21
AMBAAmbarella, I20190712A13.7512.553.218.159.344.40
AMBCAmbac Financ20190712A11.8612.370.751.1911.6211.19
AMCAMC ENTERTAI20190712A11.039.513.233.216.286.30
AMCAiShares Russ20190712ETF12.5129.7829.7829.780.000.00
AMCIAMCI Acquisi20190712A75.94219.8960.2160.21159.68159.68
AMCRAmcor plc Or20190712A9.617.031.624.705.412.34
AMCXAMC Networks20190712A7.713.79-0.030.423.833.37
AMDAdvanced Mic20190712A3.053.501.101.092.402.42
AMEAmetek, Inc.20190712A3.382.340.230.882.111.47
AMEDAmedisys Inc20190712A22.408.761.992.766.776.00
AMEHApollo Medic20190712A101.3157.0223.5724.7033.4532.31
AMGAffiliated M20190712A8.804.781.442.143.342.64
AMGNAmgen Inc20190712A3.146.195.284.660.911.53
AMHAMERICAN HOM20190712A4.133.180.801.402.381.78
AMJJP Morgan Al20190712ETN4.033.850.440.843.413.01
AMKRAmkor Techno20190712A14.5710.474.204.706.275.77
AMLPAlerian MLP20190712ETF9.877.686.346.711.340.97
AMNAMN Healthca20190712A12.045.361.761.903.603.46
AMNBAmerican Nat20190712A116.55110.0840.0836.6970.0073.40
AMOMQraft AI-Enh20190712ETF24.4435.5728.0728.077.517.51
AMOTAllied Motio20190712A99.2651.0145.3546.145.654.86
AMPAmeriprise F20190712A5.632.451.121.211.331.24
AMPEAmpio Pharma20190712A41.77109.1198.3998.7110.7210.40
AMPHAmphastar Ph20190712A20.1811.803.785.038.026.77
AMRBAmerican Riv20190712A170.121.631.631.630.000.00
AMRCAmeresco, In20190712A31.3117.238.569.548.677.69
AMRHAmeri Holdin20190712A38.7865.3857.6557.637.737.76
AMRKA-Mark Preci20190712A322.86129.13106.25117.9022.8811.23
AMRSAmyris Inc.20190712A58.9841.0124.8525.4216.1615.59
AMRXAmneal Pharm20190712A30.8125.917.5211.5018.3914.42
AMSAmerican Sha20190712A283.19121.2257.4259.9263.8061.30
AMSCAmerican Sup20190712A31.6729.603.683.9625.9225.64
AMSFAMERISAFE, I20190712A38.5913.5611.8511.681.721.89
AMSWAAmerican Sof20190712A38.6017.9511.1111.666.846.29
AMTAmerican Tow20190712A4.373.771.411.622.362.15
AMTBAmerant Banc20190712A78.0344.0025.6528.5118.3615.50
AMTBBAmerant Banc20190712A390.37362.76362.76362.760.000.00
AMTDTD Ameritrad20190712A2.673.120.36-1.282.764.41
AMTXAemetis, Inc20190712A221.07177.76171.17171.176.596.59
AMUETRACS Aleri20190712ETN15.468.398.438.16-0.040.23
AMUBETRACS Aleri20190712ETN42.52
AMWDAmerican Woo20190712A30.1630.3813.2514.0417.1316.34
AMZAInfraCap MLP20190712ETF17.6317.6613.2214.724.442.94
AMZNAmazon.Com I20190712A2.391.701.100.680.591.01
ANAutoNation,20190712A8.633.240.720.432.522.81
ANABAnaptysBio,20190712A36.9616.077.738.258.347.82
ANATAmerican Nat20190712A71.5834.1117.5218.0116.5816.10
ANDEAndersons In20190712A27.4813.626.667.796.965.82
ANETArista Netwo20190712A6.193.370.610.952.762.42
ANFAbercrombie20190712A6.645.931.011.294.914.64
ANGIANGI Homeser20190712A11.6722.5113.8615.888.666.65
ANGLVanEck Vecto20190712ETF8.986.284.955.231.331.06
ANGOAngioDynamic20190712A12.6024.621.291.8323.3922.84
ANHAnworth Mort20190712A25.9420.5220.5220.520.000.00
ANIKAnika Therap20190712A25.9414.665.626.199.048.47
ANIPANI Pharmace20190712A30.2715.017.969.667.055.35
ANIXAnixa Biosci20190712A76.7946.0026.9024.5719.1021.43
ANSSAnsys Inc20190712A7.755.361.39-1.363.966.72
ANTMANTHEM, INC.20190712A6.483.031.461.351.571.68
ANYSphere 3D Co20190712A267.83138.9268.1295.2970.8143.64
AOAiShares Core20190712ETF8.554.504.074.090.430.41
AOBCAmerican Out20190712A13.2910.261.541.958.728.31
AOKiShares Core20190712ETF3.765.081.953.433.131.65
AOMiShares Core20190712ETF9.624.514.794.84-0.28-0.33
AONAon plc Clas20190712A5.512.951.131.201.821.75
AORiShares Core20190712ETF5.015.164.804.830.360.33
AOSA.O. Smith C20190712A4.114.662.432.182.232.48
AOSLAlpha and Om20190712A58.8520.588.959.8611.6310.72
APAmpco-Pittsb20190712A189.8654.3326.4024.6827.9429.65
APAApache Corpo20190712A4.093.870.911.282.962.59
APAMARTISAN PART20190712A11.514.861.371.893.492.97
APDAir Products20190712A5.303.282.453.050.830.24
APDNApplied DNA20190712A136.1995.8286.7985.369.0310.46
APEIAmerican Pub20190712A35.9012.596.426.236.166.36
APENApollo Endos20190712A416.3020.229.0211.3511.218.87
APEXApex Global20190712A447.66278.24246.94247.7131.3030.53
APHAmphenol Cor20190712A3.062.730.670.992.061.74
APHAAphria Inc.20190712A16.2517.069.8910.867.186.20
APLEApple Hospit20190712A6.444.621.691.892.932.73
APLSApellis Phar20190712A33.6229.8513.7819.2316.0710.62
APLTApplied Ther20190712A352.12173.89158.18145.7815.7228.11
APMAptorum Grou20190712A227.99144.70141.24141.243.463.46
APOApollo Globa20190712A7.443.170.620.572.552.60
APOGApogee Enter20190712A13.7625.380.860.5824.5224.80
APPFAppFolio, In20190712A32.4816.789.439.427.357.35
APPNAppian Corpo20190712A18.5112.166.308.385.863.78
APPSDigital Turb20190712A20.6619.20-3.14-7.8422.3427.04
APRNBlue Apron H20190712A51.9231.7813.1117.8118.6713.97
APTAlpha Pro Te20190712A176.67124.54122.05120.942.483.60
APTOAptose Biosc20190712A60.0260.2220.8626.6039.3633.63
APTSPreferred Ap20190712A17.1112.011.982.7910.049.22
APTVAptiv PLC20190712A6.255.543.063.432.482.11
APTXAptinyx Inc.20190712A100.8567.5257.6258.009.909.52
APVOAptevo Thera20190712A66.4657.9640.1547.9517.8110.00
APWCAsia Pacific20190712A419.18
APYApergy Corpo20190712A25.156.995.791.991.205.00
APYXApyx Medical20190712A55.9536.3213.5311.1022.7925.21
AQBAquaBounty T20190712A67.2658.1019.4421.4038.6636.70
AQMSAqua Metals,20190712A62.1248.775.8811.2542.8937.52
AQNAlgonquin Po20190712A9.438.356.066.192.292.16
AQSTAquestive Th20190712A122.5083.6738.4343.7145.2439.96
AQUAEvoqua Water20190712A21.5910.157.677.862.472.29
ARANTERO RESOU20190712A19.2615.414.965.2610.4510.15
ARAAmerican Ren20190712A47.8633.19-1.2513.1334.4420.05
ARAVAravive, Inc20190712A108.3656.0050.9450.635.065.37
ARAYAccuray Inco20190712A29.8643.9014.7621.5729.1422.33
ARCARC Document20190712A57.9253.5021.1921.7832.3131.72
ARCBArcBest Corp20190712A21.8343.30-2.06-1.7945.3845.21
ARCCAres Capital20190712A5.674.311.762.192.542.11
ARCEArco Platfor20190712A392.83147.41120.26133.4027.1614.01
ARCHArch Coal, I20190712A30.5410.274.254.786.025.49
ARCMArrow Reserv20190712ETF199.60
ARCOARCOS DORADO20190712A18.058.415.637.882.780.52
ARCTArcturus The20190712A201.57107.6669.8184.6337.8523.03
ARDArdagh Group20190712A38.857.102.783.884.323.22
ARDSAridis Pharm20190712A1154.51793.86758.28752.4235.5941.45
ARDXArdelyx, Inc20190712A79.1564.3531.5732.2432.7832.11
AREAlexandria R20190712A6.282.250.090.142.162.11
ARECAMERICAN RES20190712A496.20405.96309.88309.8896.0896.08
ARESAres Managem20190712A8.123.703.773.27-0.070.43
ARGOArgo Group I20190712A16.936.182.573.023.613.15
ARGTGlobal X MSC20190712ETF28.9521.0915.2119.135.881.96
ARIAPOLLO COMME20190712A5.494.392.202.332.192.06
ARKFARK Fintech20190712ETF21.4724.6812.3324.6812.350.00
ARKGARK Genomic20190712ETF11.4313.823.0612.4210.761.40
ARKKARK Innovati20190712ETF7.9910.109.079.331.040.77
ARKQARK Autonomo20190712ETF14.517.297.196.930.100.36
ARKRArk Restaura20190712A212.71204.41204.41204.410.000.00
ARKWARK Next Gen20190712ETF5.585.083.074.362.000.71
ARLAmerican Rea20190712A195.07119.8898.1798.1721.7121.71
ARLOArlo Technol20190712A25.1716.198.329.247.876.91
ARLPAlliance Res20190712A10.079.462.032.217.447.26
ARMKARAMARK20190712A3.172.410.150.252.262.16
ARMPArmata Pharm20190712A312.35102.5486.6195.0215.937.52
ARNAArena Pharma20190712A17.1910.670.812.409.878.27
ARNCArconic Corp20190712A4.083.871.171.362.702.51
AROCArchrock Inc20190712A10.018.652.241.566.417.09
AROWArrow Financ20190712A156.4942.1440.0641.912.070.22
ARPOAerpio Pharm20190712A188.02124.55119.71116.924.847.62
ARRARMOUR Resid20190712A6.175.811.092.094.723.72
ARTLArtelo Biosc20190712A145.86170.1963.49108.23106.7061.96
ARTNAArtesian Res20190712A80.5533.4130.0832.173.321.24
ARTWArts-Way Man20190712A422.89193.99148.74152.4445.2541.56
ARVNArvinas, Inc20190712A66.4841.868.8112.5233.0629.34
ARWArrow Electr20190712A7.904.871.621.693.253.18
ARWRArrowhead Re20190712A12.627.873.454.154.433.73
ARYAARYA Science20190712A198.61
ASBAssociated B20190712A5.154.031.141.432.892.60
ASCARDMORE SHIP20190712A22.1815.544.406.5511.148.99
ASEAGlobal X FTS20190712ETF97.3985.4984.1984.191.301.30
ASETFlexShares R20190712ETF79.0921.9521.9521.950.000.00
ASFIAsta Funding20190712A277.88110.24170.3467.66-60.1042.57
ASGNASGN Incorpo20190712A13.205.492.080.803.414.69
ASHAshland Glob20190712A5.603.190.860.932.332.26
ASHRXtrackers Ha20190712ETF3.613.602.282.321.331.28
ASHSXtrackers Ha20190712ETF10.137.427.207.280.220.14
ASIXAdvanSix Inc20190712A20.9511.256.405.054.856.21
ASMAvino Silver20190712A138.71189.89157.85144.5832.0445.31
ASMBAssembly Bio20190712A50.4525.356.278.2919.0817.06
ASNAAscena Retai20190712A42.2968.2945.0348.7823.2519.51
ASPNAspen Aeroge20190712A125.3890.5245.7362.1944.7828.33
ASPSAltisource P20190712A51.4629.747.076.7022.6723.04
ASPUASPEN GROUP,20190712A132.5781.1571.8372.919.318.24
ASRTAssertio The20190712A36.2432.5817.1517.7215.4414.86
ASRVAmeriServ Fi20190712A124.1150.8552.2350.85-1.380.00
ASTCAstrotech Co20190712A844.28511.14444.38444.3866.7666.76
ASTEAstec Indust20190712A29.0022.639.329.1813.3013.45
ASURAsure Softwa20190712A34.3126.5210.3811.3616.1515.16
ASYSAmtech Syste20190712A71.8143.5318.5623.9524.9719.57
ATAtlantic Pow20190712A38.8632.4317.0119.5815.4312.86
ATECAlphatec Hol20190712A49.7449.126.2914.9942.8334.13
ATENA10 NETWORKS20190712A14.8912.382.973.309.369.01
ATESTCTest Symbol20190712A27.8317.0717.0317.030.040.04
ATESTGTEST SYMBOL20190712A25.0313.4113.3113.310.110.11
ATEXAnterix Inc.20190712A66.1446.0236.1036.929.929.10
ATGEAdtalem Glob20190712A9.844.160.200.753.963.41
ATHAthene Holdi20190712A5.483.480.891.082.592.40
ATHXAthersys, In20190712A76.6751.4736.9544.2614.527.21
ATIAllegheny Te20190712A6.933.831.161.482.672.35
ATIFATIF Holding20190712A475.37350.21186.67198.71163.55151.50
ATKRAtkore Inter20190712A14.414.15-3.090.927.233.23
ATLCAtlanticus H20190712A394.53173.58101.62128.7571.9744.83
ATLOAMES Nationa20190712A273.99107.64109.31110.22-1.67-2.58
ATMPiPath Select20190712ETF10.726.868.567.07-1.70-0.22
ATNIATN Internat20190712A70.0526.6711.3511.6515.3315.02
ATNMActinium Pha20190712A55.6452.4149.5547.432.874.98
ATNXAthenex, Inc20190712A15.2211.652.532.289.129.36
ATOAtmos Energy20190712A5.299.997.818.002.192.00
ATOMAtomera Inco20190712A103.2690.9050.8152.4040.0938.50
ATOSAtossa Thera20190712A62.9551.1616.1728.7534.9922.41
ATRAptarGroup,20190712A11.464.290.751.373.542.92
ATRAAtara Biothe20190712A31.6130.0911.869.4518.2420.64
ATRCAtriCure, In20190712A17.959.09-1.64-0.7310.739.82
ATROAstronics Co20190712A17.317.262.632.724.634.54
ATRSAntares Phar20190712A33.8731.749.8612.9221.9118.83
ATSGAir Transpor20190712A17.097.840.350.507.497.34
ATTOAtento S.A.20190712A53.5247.2233.4833.9613.7413.26
ATUSAltice USA,20190712A3.933.550.510.803.042.75
ATVIActivision B20190712A2.574.361.211.493.152.87
ATXIAvenue Thera20190712A242.61169.73174.96174.96-5.23-5.23
AUBAtlantic Uni20190712A12.3824.132.242.6421.8921.49
AUBNAuburn Natio20190712A161.9847.5447.2648.280.27-0.74
AUDCAudioCodes L20190712A34.5920.3212.7512.967.587.36
AUGAuryn Resour20190712A131.3795.2581.2476.4814.0218.77
AUMNGolden Miner20190712A112.60135.3594.85104.4140.519.78
AUPHAurinia Phar20190712A16.7420.866.447.9614.4412.91
AUSFGlobal X Ada20190712ETF24.6611.109.719.711.401.40
AUTOAutoWeb, Inc20190712A420.48251.90233.21242.9518.688.95
AUYYamana Gold,20190712A38.3432.2812.6413.4019.6318.87
AVAAvista Corpo20190712A7.182.541.351.471.201.07
AVAVAeroVironmen20190712A20.2618.377.3413.1111.035.26
AVBAvalonBay Co20190712A6.843.000.881.322.121.68
AVCOAvalon Globo20190712A130.75142.98115.89115.7427.1027.24
AVDAmerican Van20190712A31.4916.476.508.129.988.36
AVEOAVEO Pharmac20190712A31.5630.1022.1622.317.947.78
AVGOBroadcom Inc20190712A4.204.382.102.292.292.10
AVGRAvinger, Inc20190712A112.54201.40192.68186.358.7215.05
AVIDAvid Technol20190712A20.7816.262.756.2213.5110.04
AVLRAvalara, Inc20190712A21.7314.717.928.746.795.97
AVNSAvanos Medic20190712A16.977.832.843.094.984.74
AVNWAviat Networ20190712A67.5466.1328.0528.0538.0738.07
AVROAVROBIO, Inc20190712A142.1069.6534.4444.5635.2125.09
AVTAvnet, Inc.20190712A8.775.090.12-0.154.995.25
AVTRAvantor, Inc20190712A9.045.770.381.005.394.77
AVXLAnavex Life20190712A51.7440.7528.2931.2412.469.51
AVYAvery Dennis20190712A6.504.842.212.632.632.21
AVYAAvaya Holdin20190712A13.278.464.504.643.963.82
AWIArmstrong Wo20190712A9.794.461.051.633.412.83
AWKAmerican Wat20190712A4.338.176.646.801.531.37
AWRAmerican Sta20190712A11.344.310.961.563.352.75
AWREAware Inc20190712A70.2833.03-17.19-21.7050.2354.73
AWTMAware Ultra-20190712ETF2.671.951.951.950.000.00
AWXAvalon Holdi20190712A280.2648.2548.0548.050.210.21
AXAxos Financi20190712A12.955.741.391.784.343.95
AXASAbraxas Petr20190712A95.7688.6072.3475.6216.2612.98
AXDXAccelerate D20190712A44.2125.315.126.8120.1918.50
AXEAnixter Inte20190712A24.459.944.124.565.825.38
AXGNAxogen, Inc.20190712A27.3339.42-0.432.0339.8937.46
AXGTAxovant Gene20190712A59.0031.9518.3620.0513.5911.90
AXJLWisdomTree A20190712ETF22.4526.3326.1726.170.170.17
AXLAmerican Axl20190712A9.686.682.781.703.894.98
AXLAAxcella Heal20190712A474.78366.80328.74350.1538.0616.65
AXNXAxonics Modu20190712A40.6717.997.316.9910.6911.01
AXPAmerican Exp20190712A1.601.010.240.410.770.60
AXRAMREP Corpor20190712A391.65301.38272.36272.9229.0128.46
AXSAxis Capital20190712A6.624.543.053.241.491.31
AXSMAxsome Thera20190712A25.9015.108.949.616.165.49
AXTAAxalta Coati20190712A3.997.232.312.524.914.71
AXTIAXT Inc20190712A39.4138.2819.1021.6219.1816.66
AXUAlexco Resou20190712A89.8587.0377.8978.429.148.61
AYAtlantica Yi20190712A5.645.130.931.494.203.64
AYIAcuity Brand20190712A12.077.772.263.635.514.15
AYTUAytu BioScie20190712A111.45183.6976.1876.51107.51107.18
AYXAlteryx, Inc20190712A11.266.120.901.205.234.93
AZOAutoZone, In20190712A12.225.682.592.933.042.69
AZPNAspen Techno20190712A9.494.691.312.293.382.40
AZREAzure Power20190712A53.5045.7220.9522.5624.7823.16
AZRXAzurRx BioPh20190712A214.99192.41161.20167.4831.2124.93
AZZAZZ Inc.20190712A18.898.602.883.405.725.20
BBarnes Group20190712A23.808.493.093.285.415.21
BABoeing Compa20190712A2.641.650.280.581.361.06
BABInvesco Taxa20190712ETF3.622.592.302.290.290.30
BACBank of Amer20190712A3.402.841.491.551.341.29
BAHBooz Allen H20190712A4.853.893.643.060.260.83
BALiPath Series20190712ETN22.1612.5611.1911.541.371.01
BAMBrookfield A20190712A2.121.840.360.561.481.28
BANCBanc of Cali20190712A14.148.182.452.965.735.22
BANDBandwidth In20190712A37.1516.6711.0710.285.616.39
BANFBancfirst Co20190712A34.9618.7711.0311.997.746.78
BANRBanner Corp.20190712A18.5214.861.232.2513.6412.62
BANXStoneCastle20190712A135.69110.49110.49110.490.000.00
BAPCredicorp LT20190712A17.596.422.222.914.203.51
BAPRInnovator S&20190712ETF28.9214.3314.3314.330.000.00
BASIBioanalytica20190712A246.37208.89103.73103.73105.16105.16
BATRALiberty Medi20190712A42.9217.2013.3813.074.134.50
BATRKLiberty Medi20190712A28.4610.065.495.344.584.73
BATTAmplify Adva20190712ETF34.6841.7041.7441.70-0.040.00
BAXBaxter Inter20190712A2.762.820.381.092.451.74
BBBlackBerry L20190712A13.979.733.984.295.755.44
BBAXJPMorgan Bet20190712ETF17.0315.2210.1913.595.031.63
BBBYBed Bath & B20190712A9.158.533.133.095.405.43
BBCVirtus LifeS20190712ETF40.11133.2552.3256.4280.9376.82
BBCAJPMorgan Bet20190712ETF6.404.043.283.200.760.84
BBCPConcrete Pum20190712A88.3542.1925.7126.0616.4916.14
BBDCBarings BDC,20190712A20.2812.4310.149.992.292.44
BBEUJPMorgan Bet20190712ETF4.373.553.093.030.460.52
BBGIBeasley Broa20190712A122.9583.9759.6160.8224.3623.15
BBHVanEck Vecto20190712ETF6.504.273.884.250.400.02
BBIOBridgeBio Ph20190712A86.0243.7633.0037.2310.766.53
BBJPJPMorgan Bet20190712ETF4.483.702.852.870.850.83
BBPVirtus LifeS20190712ETF24.8254.42-4.7351.3459.163.09
BBREJPMorgan Bet20190712ETF3.564.39-41.97-31.1446.3735.53
BBSAJPMorgan Bet20190712ETF5.577.217.087.080.130.13
BBSIBarrett Busi20190712A48.2825.0319.3721.805.663.23
BBUBrookfield B20190712A19.0411.655.126.586.535.07
BBUSJPMorgan Bet20190712ETF5.437.621.112.916.554.74
BBWBuild-A-Bear20190712A43.2631.9724.0323.817.948.17
BBXBBX Capital20190712A33.8425.8920.6021.105.304.80
BBYBest Buy Com20190712A2.852.620.430.942.181.68
BCBrunswick Co20190712A8.823.37-0.090.473.462.90
BCBPBCB Bancorp20190712A107.1429.7521.5021.578.258.18
BCCBoise Cascad20190712A19.5310.110.802.389.317.74
BCDAberdeen Sta20190712ETF14.5624.2223.1524.041.080.18
BCEBCE, Inc.20190712A2.232.311.451.020.861.29
BCEIBONANZA CREE20190712A27.2211.274.695.716.585.55
BCELAtreca, Inc.20190712A326.46139.60118.59114.8921.0124.70
BCIAberdeen Sta20190712ETF9.963.804.103.99-0.30-0.18
BCLIBrainstorm C20190712A52.5649.9338.3938.2111.5311.71
BCMiPath Pure B20190712ETN24.4118.4618.6318.63-0.17-0.17
BCMLBayCom Corp20190712A66.8864.9552.4857.9312.487.02
BCOThe Brink's20190712A8.763.101.681.631.411.46
BCOMB Communicat20190712A196.53277.37276.96276.960.410.41
BCORBlucora, Inc20190712A16.678.522.602.505.916.02
BCOVBrightcove,20190712A21.9015.531.413.6614.1311.88
BCOW1895 Bancorp20190712A157.71134.56123.86123.8610.7010.70
BCPCBalchem Corp20190712A33.7912.756.687.416.065.34
BCRXBioCryst Pha20190712A29.5624.223.7111.0720.5113.14
BCSFBain Capital20190712A30.2120.546.608.5613.9411.98
BCTFBancorp 34,20190712A346.11173.40167.13167.136.286.28
BDCBelden Inc.20190712A13.577.152.673.474.483.69
BDCSUBS AG Excha20190712ETN41.1160.0831.7631.7628.3228.32
BDCZETRACS Wells20190712ETN11.98360.99332.67332.6728.3328.33
BDGEBridge Banco20190712A72.0927.9418.1322.579.815.37
BDLFlanigan's E20190712A429.06422.80422.80422.800.000.00
BDNBrandywine R20190712A7.3110.611.061.649.568.99
BDRBlonder Tong20190712A635.02230.83237.76237.76-6.93-6.93
BDSIBioDelivery20190712A26.9622.110.110.7822.0021.32
BDXBecton, Dick20190712A5.545.011.141.343.883.68
BEBloom Energy20190712A18.7321.2712.7014.648.576.63
BEATBioTelemetry20190712A18.9810.65-0.344.0910.996.55
BECNBeacon Roofi20190712A11.1612.180.111.5112.0710.68
BELFABel Fuse Inc20190712A869.291119.671119.671119.670.000.00
BELFBBel Fuse Inc20190712A139.3552.4827.6223.6124.8628.87
BENFranklin Res20190712A3.004.560.951.503.613.06
BEPBrookfield R20190712A5.263.820.231.103.592.73
BERYBerry Global20190712A4.034.150.901.623.242.53
BFABrown-Forman20190712A33.6716.3612.4112.843.953.51
BFBBrown-Forman20190712A3.462.311.211.151.101.15
BFAMBRIGHT HORIZ20190712A14.657.982.993.774.994.20
BFCBank First C20190712A144.2488.0358.6460.6929.3927.33
BFINBankFinancia20190712A50.6328.8024.4224.134.384.67
BFITGlobal X Hea20190712ETF86.6315.9016.2016.20-0.30-0.30
BFORBarron's 40020190712ETF11.6019.4919.0319.900.46-0.41
BFSSaul Centers20190712A46.7524.7616.7018.108.066.66
BFSTBusiness Fir20190712A226.49140.65140.55140.550.100.09
BGBunge Limite20190712A5.493.611.861.931.761.69
BGCPBGC Partners20190712A18.3111.797.077.534.714.26
BGFVBig 5 Sporti20190712A75.5152.8139.5939.1713.2113.64
BGGBriggs & Str20190712A13.3010.605.976.904.633.70
BGIBirks Group20190712A496.16288.09124.73129.84163.36158.24
BGRNiShares Glob20190712ETF23.2816.9716.6416.640.330.33
BGSB&G Foods, I20190712A10.437.893.733.294.164.60
BGSFBG Staffing20190712A138.3362.8336.1936.7226.6426.11
BHBiglari Hold20190712A115.3775.0918.3224.5856.7750.51
BHABiglari Hold20190712A88.4039.85
BHBBar Harbor B20190712A207.6256.1054.6556.161.45-0.06
BHCBausch Healt20190712A6.725.711.962.453.753.26
BHEBenchmark El20190712A14.527.314.195.333.131.99
BHFBrighthouse20190712A6.127.99-0.765.408.762.59
BHLBBerkshire Hi20190712A9.3310.785.355.365.425.42
BHRBraemar Hote20190712A26.8812.866.767.056.105.81
BHTGBioHiTech Gl20190712A217.34102.3199.1499.143.173.17
BHVNBiohaven Pha20190712A24.8510.464.664.925.805.54
BIBProShares Ul20190712ETF10.397.252.873.604.383.65
BIBLInspire 10020190712ETF24.2714.9414.9214.920.020.02
BICKFirst Trust20190712ETF82.3532.8414.6814.6318.1618.21
BIGBig Lots, In20190712A9.075.361.651.923.713.44
BIIBBiogen Inc.20190712A4.963.520.680.892.842.63
BILSPDR Bloombe20190712ETF1.090.600.600.600.000.00
BIMIBOQI Interna20190712A444.38283.12174.20235.65108.9347.48
BIOBio-Rad Labo20190712A16.147.023.893.993.403.27
BIOBBio-Rad Labo20190712A93.44
BIOCBiocept, Inc20190712A103.2293.2280.0577.8813.1615.34
BIOLBiolase, Inc20190712A674.63435.86360.73398.8275.1337.03
BIOXBioceres Cro20190712A176.2088.8778.1179.2910.779.58
BIPBrookfield I20190712A3.023.080.931.382.131.70
BISProShares Ul20190712ETF12.066.623.053.223.573.41
BIVVanguard Int20190712ETF1.240.680.390.380.290.30
BIZDVanEck Vecto20190712ETF13.5314.8312.9913.491.851.34
BJBJs Wholesal20190712A7.284.850.401.694.473.16
BJANInnovator S&20190712ETF23.246.906.906.900.000.00
BJKVanEck Vecto20190712ETF49.6714.9814.9814.960.000.02
BJRIBJ's Restaur20190712A12.206.351.972.464.393.90
BJULInnovator S&20190712ETF16.6238.6639.5339.48-0.88-0.83
BJUNInnovator S&20190712ETF30.9429.5429.5429.540.000.00
BKBank of New20190712A2.523.221.511.381.721.85
BKCCBlackRock Ca20190712A17.6217.3911.078.256.329.14
BKDBrookdale Se20190712A12.768.943.754.355.194.58
BKEThe Buckle,20190712A12.497.300.192.397.124.91
BKEPBlueknight E20190712A115.57119.90100.42109.9619.489.94
BKFiShares MSCI20190712ETF8.165.192.782.782.412.41
BKHBlack Hills20190712A10.043.471.081.252.382.22
BKIBlack Knight20190712A6.592.891.441.411.451.48
BKLNInvesco Seni20190712ETF4.412.301.891.890.410.41
BKNGBooking Hold20190712A8.114.111.551.582.562.54
BKSCBank of Sout20190712A174.80133.47123.03123.0310.4410.44
BKTIBK Technolog20190712A228.68161.41134.76134.7626.6526.65
BKUBankunited,20190712A6.563.781.501.642.272.13
BKYIBIO-key Inte20190712A398.97391.63376.08376.0815.5515.55
BLBlackLine, I20190712A15.2712.095.116.306.985.79
BLBDBlue Bird Co20190712A35.9115.617.989.607.636.01
BLCMBellicum Pha20190712A69.3053.6026.8934.7326.6918.85
BLCNReality Shar20190712ETF57.9439.2934.5634.564.724.72
BLDTopBuild Cor20190712A19.7712.469.347.693.124.77
BLDPBallard Powe20190712A24.2421.676.668.0015.0113.67
BLDRBuilders Fir20190712A8.626.36-3.42-3.979.7810.33
BLESInspire Glob20190712ETF138.9374.7574.7574.750.000.00
BLFSBioLife Solu20190712A44.8624.969.326.2615.6418.70
BLHYVirtus Newfl20190712ETF42.1220.9920.9920.990.000.00
BLINBridgeline D20190712A126.27101.5064.4964.4937.0137.01
BLKBlackrock, I20190712A6.694.382.572.671.811.71
BLKBBlackbaud, I20190712A17.307.243.424.093.823.15
BLLBall Corpora20190712A3.323.621.461.502.162.12
BLMNBloomin' Bra20190712A7.098.910.961.047.957.87
BLNKBlink Chargi20190712A84.7157.0440.2441.2016.8015.85
BLOKAmplify Tran20190712ETF12.439.096.341.782.767.32
BLPHBellerophon20190712A142.78142.57141.76142.180.820.40
BLUEbluebird bio20190712A17.968.923.334.365.594.56
BLVVanguard Lon20190712ETF3.570.951.171.31-0.21-0.35
BLXBanco Latino20190712A25.7212.525.655.806.876.72
BMCHBMC Stock Ho20190712A14.3112.531.412.3011.1210.24
BMIBadger Meter20190712A26.509.503.413.996.095.51
BMLPDorsey Wrigh20190712ETF51.73
BMOBank of Mont20190712A2.317.616.967.040.650.58
BMRABIOMERICA IN20190712A195.58147.63114.96116.0432.6731.58
BMRCBank of Mari20190712A59.6120.8312.5715.118.265.72
BMRNBioMarin Pha20190712A8.558.461.465.467.003.00
BMTCBryn Mawr Ba20190712A33.1214.619.059.645.564.97
BMYBristol-Myer20190712A2.302.881.701.751.191.14
BNDVanguard Tot20190712ETF1.211.311.221.240.080.07
BNDCFlexShares C20190712ETF23.068.448.448.440.000.00
BNDWVanguard Tot20190712ETF5.337.417.417.410.000.00
BNDXVanguard Tot20190712ETF1.750.960.880.890.080.07
BNEDBarnes & Nob20190712A30.5921.175.546.2315.6214.94
BNFTBenefitfocus20190712A24.6216.295.507.5010.788.78
BNGOBionano Geno20190712A303.03289.86289.86289.860.000.00
BNKDMicroSectors20190712ETN14.85
BNKOMicroSectors20190712ETN11.32
BNKUMicroSectors20190712ETN17.93
BNKZMicroSectors20190712ETN26.99
BNSBank of Nova20190712A1.982.691.561.651.141.05
BNSOBonso Electr20190712A375.00679.77595.44595.4484.3384.33
BOCHBank of Comm20190712A66.1128.1521.0921.277.066.87
BOCTInnovator S&20190712ETF29.6622.6021.9621.960.640.64
BOHBank of Hawa20190712A12.964.882.132.052.752.83
BOKFBOK Financia20190712A14.505.751.421.904.343.85
BOMNBoston Omaha20190712A95.3546.6127.9929.6118.6217.00
BONDPIMCO Active20190712ETF1.901.120.780.900.350.22
BOOMDMC Global I20190712A24.228.923.545.665.383.26
BOOTBoot Barn Ho20190712A16.518.900.831.958.086.96
BOSCB.O.S. Bette20190712A124.9378.9988.9880.54-9.99-1.55
BOSSGlobal X Fou20190712ETF36.86116.0341.63116.0374.390.00
BOTJBank of the20190712A242.99229.97229.97229.970.000.00
BOTZGlobal X Fun20190712ETF5.056.544.244.312.312.24
BOUTInnovator IB20190712ETF61.2344.2044.2044.200.000.00
BOXBOX, INC.20190712A6.705.862.852.873.013.00
BOXLBoxlight Cor20190712A250.47149.16127.08121.8822.0727.28
BPFHBoston Priva20190712A11.7412.480.870.6911.6111.79
BPMCBlueprint Me20190712A25.5413.081.751.5811.3311.50
BPMPBP Midstream20190712A27.4316.146.696.929.459.22
BPMXBioPharmX Co20190712A85.5685.2820.8420.5064.4464.78
BPOPPopular Inc20190712A7.674.771.932.022.842.76
BPRNThe Bank of20190712A63.0042.8442.4742.460.370.38
BPTBP Prudhoe B20190712A22.5021.6811.7612.399.929.29
BPTHBio-Path Hol20190712A109.9164.9847.8448.3217.1416.67
BPYBrookfield P20190712A5.404.941.411.453.533.49
BRBroadridge F20190712A5.052.600.600.961.991.63
BRCBrady Corpor20190712A14.665.241.101.794.143.46
BREWCraft Brew A20190712A30.3418.571.423.9917.1414.57
BRFVanEck Vecto20190712ETF55.1425.0214.0314.2410.9910.78
BRGBluerock Res20190712A22.6234.2910.189.2324.1025.05
BRIDBridgford Fo20190712A320.76117.5491.0395.3226.5122.22
BRKABerkshire Ha20190712A0.020.000.000.00
BRKBBERKSHIRE HA20190712A1.751.660.710.940.950.72
BRKLBrookline Ba20190712A11.407.120.791.636.335.49
BRKRBruker Corpo20190712A5.3429.2417.7917.2011.4512.04
BRKSBrooks Autom20190712A13.7821.572.953.1318.6218.44
BRNBarnwell Ind20190712A306.26165.07167.15167.15-2.08-2.08
BROBrown & Brow20190712A3.272.991.011.201.971.79
BROGBrooge Energ20190712A33.5735.6935.4935.490.200.20
BRPABig Rock Par20190712A874.53
BRQSBorqs Techno20190712A1414.09871.24857.60857.6013.6313.63
BRTBRT Apartmen20190712A104.9337.1722.8622.9214.3014.24
BRXBRIXMOR PROP20190712A5.524.971.592.423.372.55
BRYBerry Corpor20190712A30.0617.76-0.15-0.0917.9117.85
BRZUDirexion Dai20190712ETF3.772.660.180.382.482.28
BSAEInvesco Bull20190712ETF22.9817.7917.5317.530.260.26
BSBEInvesco Bull20190712ETF38.7314.6114.6114.610.000.00
BSCEInvesco Bull20190712ETF38.459.939.939.930.000.00
BSCKInvesco Bull20190712ETF4.702.992.752.750.240.24
BSCLInvesco Bull20190712ETF5.093.423.453.46-0.03-0.04
BSCMInvesco Bull20190712ETF6.614.063.953.970.120.09
BSCNInvesco Bull20190712ETF8.525.034.234.240.800.80
BSCOInvesco Bull20190712ETF6.803.923.893.890.020.02
BSCPInvesco Bull20190712ETF9.165.915.935.91-0.020.00
BSCQInvesco Bull20190712ETF12.7411.6512.5912.71-0.94-1.06
BSCRInvesco Bull20190712ETF21.6011.9511.9511.950.000.00
BSCSInvesco Bull20190712ETF29.9118.4315.3018.433.130.00
BSDEInvesco Bull20190712ETF38.102.512.512.510.000.00
BSETBassett Furn20190712A66.5553.2727.0327.2326.2326.04
BSGMBioSig Techn20190712A83.1461.6625.3126.8636.3434.79
BSIGBrightSphere20190712A14.978.69-0.070.998.767.70
BSJKInvesco Bull20190712ETF4.233.793.533.670.260.12
BSJLInvesco Bull20190712ETF7.892.572.082.070.500.50
BSJMInvesco Bull20190712ETF7.553.983.002.130.991.85
BSJNInvesco Bull20190712ETF16.137.565.546.712.020.85
BSJOInvesco Bull20190712ETF36.0415.2114.6614.570.550.64
BSJPInvesco Bull20190712ETF20.747.768.898.89-1.12-1.12
BSJQInvesco Bull20190712ETF18.8422.5022.5022.500.000.00
BSMBlack Stone20190712A17.906.531.411.195.125.34
BSQRBSQUARE Corp20190712A195.14150.87148.32148.322.562.56
BSRRSierra Banco20190712A102.4030.8529.0229.801.831.06
BSTCBioSpecifics20190712A156.0663.7544.0649.0919.7014.66
BSVVanguard Sho20190712ETF1.250.830.600.660.240.17
BSVNBank7 Corp.20190712A219.91151.6167.3768.9784.2582.64
BSXBoston Scien20190712A2.502.801.121.121.681.68
BTAIBioXcel Ther20190712A244.55127.59116.77116.3410.8211.25
BTALAGFiQ U.S. M20190712ETF32.8029.1627.7527.751.411.41
BTEBaytex Energ20190712A68.4255.5449.8751.435.684.11
BTECPrincipal He20190712ETF19.2722.1322.7323.79-0.60-1.66
BTGB2Gold Corp.20190712A32.2627.9017.2818.9710.628.93
BTNBallantyne S20190712A233.8593.7664.7168.0329.0525.73
BTUPeabody Ener20190712A12.906.281.561.364.724.92
BULPacer US Cas20190712ETF10.717.446.836.830.610.61
BURLBURLINGTON S20190712A8.224.180.841.643.342.54
BUSEFirst Busey20190712A15.266.442.292.624.153.82
BUYUSCF SummerH20190712ETF95.0835.76-100.92-100.92136.68136.68
BUYNUSCF SummerH20190712ETF62.9812.31-150.26-132.97162.57145.28
BVBrightView H20190712A26.5814.756.055.338.709.43
BVALBrand Value20190712ETF14.977.907.907.900.000.00
BVSNBroadvision20190712A770.16195.00193.84193.841.161.16
BWBabcock & Wi20190712A81.85135.6391.3689.3444.2646.29
BWABorgWarner I20190712A4.484.821.731.653.093.17
BWBBridgewater20190712A132.3154.6046.3948.678.215.93
BWENBroadwind En20190712A176.13141.85137.25137.304.604.55
BWFGBankwell Fin20190712A282.64158.79159.58159.57-0.79-0.78
BWLABowl America20190712A195.22194.27194.27194.270.000.00
BWXSPDR Bloombe20190712ETF9.344.665.245.25-0.58-0.59
BWXTBWX Technolo20190712A7.382.630.200.452.442.19
BWZSPDR Bloombe20190712ETF16.347.288.268.12-0.98-0.84
BXThe Blacksto20190712A2.462.781.061.191.721.59
BXCBlueLinx Hol20190712A43.0221.440.651.3120.7920.13
BXGBluegreen Va20190712A43.3920.077.508.5112.5711.56
BXMTBlackstone M20190712A3.273.830.340.413.503.42
BXPBoston Prope20190712A7.983.180.740.942.432.24
BXSBancorpSouth20190712A7.173.380.930.722.452.66
BYByline Banco20190712A25.829.822.072.557.757.31
BYDBoyd Gaming20190712A8.834.07-0.420.354.503.73
BYFCBroadway Fin20190712A524.18309.79206.99256.23102.8053.56
BYLDiShares Yiel20190712ETF9.904.283.893.860.390.42
BYNDBeyond Meat,20190712A10.679.575.566.494.013.08
BYSIBeyondSpring20190712A139.28108.3763.8570.8944.5237.48
BZHBeazer Homes20190712A15.378.16-0.801.558.966.62
BZQProShares Ul20190712ETF6.224.681.151.543.543.14
CCitigroup In20190712A1.461.600.190.341.421.26
CAAPCorporacion20190712A127.3565.4056.4856.638.918.77
CAASChina Automo20190712A219.77217.22212.98215.914.241.30
CABOCable One, I20190712A16.5511.7010.0710.081.731.28
CACCamden Natio20190712A45.1225.1815.6016.369.598.82
CACCCredit Accep20190712A35.6819.8913.4114.625.864.94
CACGClearBridge20190712ETF19.7013.4112.8413.480.56-0.07
CACICACI INTERNA20190712A17.038.782.993.535.795.25
CADECadence Banc20190712A8.485.331.131.534.213.81
CAECAE INC20190712A5.603.551.971.641.581.90
CAGConagra Bran20190712A3.915.042.933.172.121.87
CAHCardinal Hea20190712A3.432.951.191.361.761.59
CAICAI Internat20190712A28.1513.122.662.5710.4610.55
CAKECheesecake F20190712A7.555.231.071.204.164.04
CALCaleres Inc20190712A10.616.390.761.625.634.77
CALACalithera Bi20190712A42.8734.083.112.3330.9731.75
CALFPacer US Sma20190712ETF11.6111.3311.7212.03-0.39-0.70
CALMCal-Maine Fo20190712A11.4414.921.011.4813.9113.43
CALXCALIX, INC.20190712A23.5513.304.005.369.307.94
CAMPCalAmp Corp.20190712A15.0714.632.813.5311.8311.11
CAMTCamtek Ltd20190712A35.3516.4911.9510.994.525.50
CAPEiPath Shille20190712ETN12.6815.871.181.7014.6814.16
CAPLCrossAmerica20190712A79.3833.9218.4120.8715.5213.05
CAPRCapricor The20190712A341.77161.60153.58154.638.026.96
CARAvis Budget20190712A7.736.911.881.225.035.69
CARACara Therape20190712A16.759.461.922.327.557.14
CARECARTER BANK20190712A46.9712.8811.7910.881.092.00
CARGCarGurus, In20190712A14.3810.335.417.434.922.90
CAROCarolina Fin20190712A44.1216.148.017.848.138.30
CARSCars.com Inc20190712A9.096.330.741.625.594.71
CARVCarver Banco20190712A924.56759.77759.77759.770.000.00
CARZFirst Trust20190712ETF29.8735.9730.0130.015.965.96
CASACasa Systems20190712A29.8517.14-0.901.4218.0415.72
CASHMeta Financi20190712A17.5518.121.830.9016.2917.22
CASICASI Pharmac20190712A80.6395.9813.3615.7482.6280.24
CASSCass Informa20190712A56.8726.9723.3923.213.583.76
CASYCasey's Gene20190712A10.044.410.420.913.993.49
CATCaterpillar20190712A1.841.600.450.751.150.85
CATBCatabasis Ph20190712A116.2877.2449.2853.1027.9724.14
CATCCAMBRIDGE BA20190712A211.49147.24131.74132.4015.5014.84
CATHGlobal X S&P20190712ETF9.226.305.905.140.401.16
CATMCardtronics20190712A22.9913.662.563.5111.1010.15
CATOCATO CORP20190712A15.229.553.213.886.335.67
CATSCatasys Inc.20190712A49.2921.649.7412.7511.908.89
CATYCathay Gener20190712A7.4410.001.010.808.999.21
CBChubb Limite20190712A3.701.871.651.600.230.28
CBANColony Bankc20190712A157.3195.9486.2086.169.749.78
CBATCBAK Energy20190712A109.12130.6838.3143.1192.3787.57
CBAYCymabay Ther20190712A24.8920.3912.9611.027.439.37
CBBCincinnati B20190712A34.3217.6910.0410.457.647.24
CBFVCB Financial20190712A288.9981.1054.3863.9926.7217.11
CBIOCatalyst Bio20190712A55.8029.8412.8714.2816.9715.56
CBLCBL& Associa20190712A87.5389.749.2723.3280.4766.42
CBLICleveland Bi20190712A377.28364.19337.87337.8726.3226.32
CBMBCBM Bancorp,20190712A65.118.468.468.460.000.00
CBMGCellular Bio20190712A131.8760.1249.2649.5310.8510.58
CBNKCapital Banc20190712A309.46177.24168.00171.599.255.65
CBOECboe Global20190712A6.173.781.431.062.352.73
CBONVanEck Vecto20190712ETF46.9628.2728.2728.270.000.00
CBPOChina Biolog20190712A33.9914.775.365.589.419.19
CBRECBRE GROUP,20190712A3.963.921.071.402.852.52
CBRLCracker Barr20190712A6.814.640.49-0.224.144.86
CBSHCommerce Ban20190712A6.517.060.230.416.836.65
CBTCabot Corpor20190712A10.494.621.651.832.972.78
CBTXCBTX, Inc. C20190712A93.8143.1835.4835.427.717.77
CBUCommunity Ba20190712A17.955.531.611.853.923.68
CBZCBIZ, Inc.20190712A17.6437.8220.9128.2916.919.53
CCThe Chemours20190712A7.817.090.032.737.064.37
CCBCoastal Fina20190712A75.0844.1121.5527.4022.5616.71
CCBGCapital City20190712A72.3421.2914.5212.266.779.03
CCCClarivate An20190712A38.387.714.354.523.363.19
CCCLChina Cerami20190712A89.3268.618.7747.4559.8321.15
CCDCalamos Dyna20190712A24.8523.4112.6612.8110.7610.60
CCEPCoca-Cola Eu20190712A3.102.020.05-0.161.972.18
CCFChase Corpor20190712A88.2441.5132.8633.858.657.65
CCHCollier Cree20190712A139.03
CCICrown Castle20190712A3.321.960.890.961.081.00
CCJCameco Corpo20190712A9.129.442.893.996.565.47
CCKCrown Holdin20190712A5.032.880.031.202.851.69
CCLCarnival Cor20190712A2.402.491.050.671.431.81
CCLPCSI Compress20190712A62.7957.4044.0246.6413.3810.76
CCMPCabot Microe20190712A20.8511.044.945.166.105.88
CCNECNB Financia20190712A122.5177.9168.3263.539.6014.38
CCOClear Channe20190712A24.5124.039.864.5314.1719.50
CCOICogent Commu20190712A20.048.864.394.854.484.01
CCORCore Alterna20190712ETF25.4124.5023.1429.991.36-5.49
CCRCONSOL Coal20190712A83.0359.6454.9255.314.714.33
CCRCChina Custom20190712A429.00265.44209.51222.8855.9342.56
CCRNCross Countr20190712A33.5242.8044.2245.31-1.42-2.52
CCSCENTURY COMM20190712A17.088.522.713.065.815.43
CCXIChemoCentryx20190712A34.2817.534.294.9713.2312.55
CDAYCeridian HCM20190712A14.395.373.584.181.791.19
CDCVictoryShare20190712ETF4.315.024.785.220.24-0.20
CDECoeur Mining20190712A21.9516.847.208.179.648.65
CDEVCentennial R20190712A13.7112.943.354.319.588.62
CDKCDK Global,20190712A7.3110.22-0.93-0.6611.1510.88
CDLVictoryShare20190712ETF13.6010.3710.3910.37-0.020.01
CDLXCardlytics,20190712A43.0218.0311.3911.146.646.89
CDMOAvid Bioserv20190712A40.1731.4413.7113.5117.7317.94
CDNACareDx, Inc.20190712A23.2815.276.047.389.237.89
CDNSCadence Desi20190712A2.453.561.862.051.701.51
CDORCondor Hospi20190712A286.16152.35148.65154.503.69-2.16
CDRCedar Realty20190712A52.3236.4814.2524.4622.2312.02
CDTXCidara Thera20190712A105.66230.1928.8725.17201.33205.03
CDWCDW Corporat20190712A6.336.27-6.17-0.3812.456.65
CDXCChromaDex Co20190712A62.9833.839.8913.6823.9420.15
CDXSCodexis, Inc20190712A13.598.002.413.295.584.70
CDZICADIZ, Inc.20190712A22.8725.20-2.140.8727.3424.34
CECelanese Cor20190712A5.693.71-0.58-0.634.294.34
CECECeco Environ20190712A27.4743.44-10.70-2.0954.1445.53
CEFSSaba Closed-20190712ETF40.1470.3225.0070.7745.32-0.45
CEICamber Energ20190712A62.6751.2822.1129.7829.0221.35
CEIXCONSOL Energ20190712A23.1910.914.345.316.575.59
CELCellcom Isra20190712A87.5339.0835.0138.184.080.91
CELCCelcuity Inc20190712A352.13184.63184.63184.63-0.01-0.01
CELHCelsius Hold20190712A115.5169.7518.1118.0851.6451.67
CELPCypress Envi20190712A100.6449.3830.5630.5618.8318.83
CEMBiShares J.P.20190712ETF26.0714.8314.8014.830.030.00
CEMIChembio diag20190712A146.60197.91167.09168.4430.8229.47
CENTCentral Gard20190712A34.2217.6412.2912.285.345.35
CENTACentral Gard20190712A19.4213.463.654.849.808.62
CENXCentury Alum20190712A15.5018.667.7911.8410.886.83
CEPUCentral Puer20190712A32.2619.4610.6113.958.855.52
CEQPCrestwood Eq20190712A17.029.248.819.600.43-0.36
CERCCerecor Inc.20190712A65.7734.86-2.780.6437.6434.22
CERNCerner Corp20190712A2.183.790.610.593.183.19
CERSCerus Corp20190712A18.9114.244.234.1610.0110.06
CETVCentral Euro20190712A23.5119.797.217.6012.5712.17
CETXCEMTREX INC.20190712A121.76131.9699.37100.1732.5931.79
CEVACEVA Inc.20190712A39.5114.296.316.207.988.09
CEWWisdomTree20190712ETF47.653.508.178.17-4.67-4.67
CEYVictoryShare20190712ETF27.3517.0616.8416.840.230.23
CEZVictoryShare20190712ETF25.631.921.921.920.000.00
CFCF Industrie20190712A3.542.921.131.221.791.70
CFAVictoryShare20190712ETF4.873.591.972.971.610.62
CFBICommunity Fi20190712A77.4540.2226.3426.3413.8813.88
CFBKCentral Fede20190712A227.98131.18131.12131.120.060.06
CFFIC&F Financia20190712A168.94121.25121.25120.120.001.14
CFFNCapitol Fede20190712A10.819.313.122.526.196.79
CFGCitizens Fin20190712A2.9211.377.088.144.313.36
CFMSConformis, I20190712A32.3939.493.18-2.2036.3141.69
CFOVictoryShare20190712ETF5.707.377.017.020.360.35
CFRCullen/Frost20190712A9.293.541.581.561.951.98
CFRXContraFect C20190712A221.42137.05104.76115.5832.3021.47
CFXColfax Corpo20190712A5.018.265.595.832.682.44
CGThe Carlyle20190712A9.1810.843.362.827.488.03
CGACHINA GREEN20190712A226.39294.04215.76241.9078.2952.15
CGBDTCG BDC, Inc20190712A8.1016.077.748.238.337.84
CGCCanopy Growt20190712A6.785.412.952.712.452.70
CGENCompugen Ltd20190712A81.2340.0930.6726.809.4313.30
CGIXCancer Genet20190712A84.1966.5937.3337.7229.2628.87
CGNXCognex Corp20190712A5.857.641.514.156.133.50
CGOCalamos Glob20190712A55.5428.4826.7828.031.700.45
CGWInvesco S&P20190712ETF10.107.975.786.302.181.67
CHADDirexion Dai20190712ETF9.386.585.175.841.410.74
CHAPChaparral En20190712A56.5617.4710.709.806.777.68
CHAUDirexion Dai20190712ETF4.744.872.842.432.032.44
CHCIComstock Hol20190712A275.71263.48255.85255.857.637.63
CHCOCity Holding20190712A30.7218.316.109.0612.219.25
CHCTCommunity He20190712A24.9512.33-0.500.4212.8311.91
CHDChurch & Dwi20190712A4.013.221.252.141.971.08
CHDNChurchill Do20190712A16.147.103.683.763.423.35
CHEChemed Corpo20190712A17.198.575.616.342.952.23
CHEFThe Chef's W20190712A24.117.591.391.876.205.72
CHEKCheck-Cap Lt20190712A122.75111.4774.4980.3936.9831.08
CHEPAGFiQ U.S. M20190712ETF84.15
CHFSCHF Solution20190712A97.6477.6242.8144.8134.8132.81
CHGGCHEGG, INC.20190712A5.863.351.280.962.072.38
CHGXChange Finan20190712ETF55.4953.2553.2553.250.000.00
CHHChoice Hotel20190712A7.553.161.021.152.152.01
CHICalamos Conv20190712A15.9261.79-3.86-2.8365.6464.61
CHICGlobal X MSC20190712ETF148.69192.63192.62192.620.010.01
CHIEGlobal X MSC20190712ETF669.77369.06369.06369.060.000.00
CHIKGlobal X MSC20190712ETF61.3187.3387.3387.330.000.00
CHILGlobal X MSC20190712ETF92.9768.9768.9768.970.000.00
CHIMGlobal X MSC20190712ETF119.749.579.579.570.000.00
CHIQGlobal X MSC20190712ETF26.8936.1015.8117.4320.2918.67
CHISGlobal X MSC20190712ETF53.5864.8064.8064.800.000.00
CHIXGlobal X MSC20190712ETF20.9521.5115.2015.376.316.13
CHKChesapeake E20190712A52.1344.1927.1328.7517.0515.44
CHKPCheck Point20190712A5.009.95-1.514.6511.465.30
CHMAChiasma, Inc20190712A50.3127.8510.639.3417.2218.51
CHMGChemung Fina20190712A87.05109.50106.84108.262.661.24
CHMICHERRY HILL20190712A10.388.237.837.340.410.90
CHNALoncar China20190712ETF45.7214.1014.1014.100.000.00
CHNGChange Healt20190712A24.428.775.846.172.932.60
CHNRChina Natura20190712A866.3288.96106.41106.41-17.45-17.45
CHRACharah Solut20190712A195.3884.6378.3280.676.323.96
CHRSCoherus BioS20190712A17.3711.562.734.648.836.92
CHRWC.H. Robinso20190712A5.088.112.442.775.685.34
CHSChicos FAS,20190712A30.0772.5467.4967.645.044.90
CHTRCharter Comm20190712A6.332.911.051.341.861.57
CHUYChuy's Holdi20190712A30.8723.9010.0510.3613.8413.69
CHWCalamos Glob20190712A18.8015.466.106.519.368.95
CHWYChewy, Inc.20190712A10.185.613.193.742.421.87
CHYCalamos Conv20190712A12.7018.898.5413.0010.355.89
CICIGNA Corpor20190712A4.733.490.290.973.202.52
CIACitizens, In20190712A47.8855.227.675.8547.5549.36
CIBRFirst Trust20190712ETF14.478.374.374.344.004.03
CIDVictoryShare20190712ETF64.3326.3126.3126.310.000.00
CIDMCinedigm Cor20190712A322.36155.88148.49146.217.399.67
CIENCiena Corpor20190712A2.822.74-0.250.353.002.40
CIFSChina Intern20190712A230.10127.63115.35114.4512.2813.17
CIGIColliers Int20190712A17.6410.173.304.316.875.86
CILVictoryShare20190712ETF52.9142.4142.4142.410.000.00
CIMChimera Inve20190712A5.284.651.742.272.902.37
CINFCincinnati F20190712A3.8712.734.134.298.608.44
CINRCINER RESOUR20190712A85.3027.3725.9825.821.381.54
CIOCITY OFFICE20190712A16.9611.366.235.995.135.37
CIRCIRCOR Inter20190712A26.8611.597.134.724.466.87
CITCIT Group In20190712A8.493.901.762.002.141.90
CIVBCivista Banc20190712A74.4420.7814.9615.475.525.01
CIXComp X Inter20190712A525.79342.71307.92322.1834.7920.53
CIZVictoryShare20190712ETF24.9112.079.799.912.282.16
CIZNCitizens Hol20190712A726.98484.77484.77484.770.000.00
CJJDChina Jo-Jo20190712A94.6682.1074.1475.358.076.86
CKHSeacor Holdi20190712A63.8628.8023.2623.735.545.07
CKPTCheckpoint T20190712A173.99124.4266.7474.3057.6850.12
CKXCKX Lands, I20190712A249.81270.52102.83102.83167.69167.69
CLColgate-Palm20190712A1.604.021.262.692.761.33
CLARClarus Corpo20190712A20.6246.778.079.0338.7037.75
CLBCore Laborat20190712A11.295.800.030.085.785.72
CLBKColumbia Fin20190712A19.7417.469.2610.278.217.19
CLBSCaladrius Bi20190712A99.2959.4157.7657.511.651.90
CLCTCollectors U20190712A80.4640.159.587.8930.5732.27
CLDBCORTLAND BNC20190712A434.78
CLDRCloudera, In20190712A19.3915.109.599.625.525.47
CLDTCHATHAM LODG20190712A12.607.524.525.112.992.41
CLDXCelldex Ther20190712A96.2370.6221.8822.1248.7448.50
CLFCleveland-Cl20190712A9.647.132.983.594.153.54
CLFDClearfield,20190712A155.3114.4011.2911.463.122.94
CLGXCorelogic, I20190712A8.0011.701.331.3510.3810.35
CLHClean Harbor20190712A15.505.433.373.152.062.27
CLIMack-Cali Re20190712A8.5517.920.931.7117.0616.30
CLIRClearSign Te20190712A153.91149.36101.24102.2648.1247.10
CLIXProShares Lo20190712ETF18.5616.8310.7611.746.075.09
CLMTCalumet Spec20190712A43.9431.9116.3318.7315.5813.18
CLNCColony Credi20190712A12.608.263.553.404.714.86
CLNEClean Energy20190712A39.4927.7819.6919.558.078.21
CLNYColony Capit20190712A19.8715.259.359.615.905.62
CLOUGlobal X Clo20190712ETF19.1813.4913.4623.370.03-9.88
CLPRClipper Real20190712A57.7430.5513.5214.3117.0316.25
CLPSCLPS Incorpo20190712A333.27135.66122.65123.2013.0212.46
CLRCONTINENTAL20190712A5.112.740.510.562.232.18
CLRBCellectar Bi20190712A83.5367.8360.5663.017.264.81
CLRGIQ Chaikin U20190712ETF10.7713.0220.6120.14-7.58-7.12
CLROClearOne, In20190712A431.64329.01309.99309.9919.0219.02
CLSCelestica, I20190712A15.9311.224.105.237.125.99
CLSDClearside Bi20190712A111.79115.2797.2598.9518.0216.31
CLSNCelsion Corp20190712A118.3380.0164.3565.3515.6614.65
CLTLInvesco Trea20190712ETF2.762.392.302.330.090.06
CLUBTown Sports20190712A90.8459.4226.6228.9732.8030.45
CLVSClovis Oncol20190712A16.4418.8712.8713.636.015.24
CLWClearwater P20190712A26.7815.498.649.076.866.43
CLWTEuro Tech Ho20190712A294.45159.40153.02154.796.384.61
CLXClorox Compa20190712A5.004.111.551.832.562.28
CLXTCalyxt, Inc.20190712A92.42185.0411.2819.75173.76165.29
CMCanadian Imp20190712A2.473.532.532.551.010.99
CMAComerica Inc20190712A4.472.850.501.172.341.67
CMBMCambium Netw20190712A164.3493.3130.8935.5262.4257.79
CMBSiShares CMBS20190712ETF10.854.192.352.311.851.88
CMCCommercial M20190712A6.595.262.022.333.252.93
CMCLCaledonia Mi20190712A314.03196.9078.5678.56118.33118.33
CMCOColumbus McK20190712A22.7712.017.218.544.803.46
CMCSAComcast Corp20190712A2.285.52-1.950.067.475.48
CMCTCIM Commerci20190712A359.84210.10210.08210.080.020.02
CMDCantel Medic20190712A15.996.382.672.773.723.61
CMDYiShares Bloo20190712ETF51.5429.54-10.58-10.5840.1240.12
CMECME Group In20190712A3.552.730.850.771.881.96
CMFiShares Cali20190712ETF4.432.652.542.700.11-0.04
CMGChipotle Mex20190712A8.144.322.092.442.231.89
CMICummins Inc.20190712A3.842.390.470.871.921.52
CMLSCumulus Medi20190712A88.2835.6810.5312.1425.0523.44
CMOCapstead Mor20190712A12.109.13-0.120.529.228.58
CMPCompass Mine20190712A18.485.985.155.230.830.75
CMPRCimpress PLC20190712A36.517.771.661.966.125.82
CMRECostamare In20190712A19.3115.837.317.868.527.98
CMRXChimerix, In20190712A46.6318.936.997.1411.9411.79
CMSCMS Energy C20190712A2.222.060.610.901.451.16
CMTCore Molding20190712A290.72115.39116.16116.16-0.77-0.77
CMTLComtech Tele20190712A22.9716.354.804.7811.5511.58
CNXtrackers MS20190712ETF29.398.848.848.860.00-0.02
CNACNA Financia20190712A8.173.570.681.142.892.43
CNATConatus Phar20190712A152.02165.20121.92135.1743.2830.03
CNBKACentury Banc20190712A47.8825.3013.6116.7111.698.60
CNCCentene Corp20190712A2.702.29-0.010.502.301.79
CNCEConcert Phar20190712A38.2719.817.086.1912.7313.62
CNCRLoncar Cance20190712ETF36.8516.8614.9314.921.931.94
CNDTConduent Inc20190712A11.759.754.965.814.783.92
CNETChinaNet Onl20190712A241.83139.79155.22155.23-15.43-15.44
CNFRConifer Hold20190712A414.57394.97394.97394.970.000.00
CNHICNH INDUSTRI20190712A9.666.992.182.554.814.44
CNICanadian Nat20190712A2.631.400.680.730.720.67
CNKCinemark Hol20190712A5.673.38-0.75-0.154.133.53
CNMDCONMED Corpo20190712A25.979.2210.217.44-0.991.78
CNNECannae Holdi20190712A14.175.371.371.674.003.70
CNOCNO Financia20190712A6.245.112.322.522.792.59
CNOBCenter Banco20190712A19.2813.305.445.467.877.85
CNPCenterPoint20190712A3.515.742.803.382.952.38
CNQCanadian Nat20190712A3.703.050.711.042.342.01
CNRCornerstone20190712A22.7114.236.525.847.718.39
CNRGSPDR S&P Ken20190712ETF15.8412.8112.6812.870.13-0.06
CNSCohen & Stee20190712A15.455.481.833.023.652.46
CNSLConsolidated20190712A19.9922.28-1.70-1.3423.9923.63
CNSTConstellatio20190712A130.1054.1614.0522.9440.1131.22
CNTYCentury Casi20190712A21.329.635.846.413.793.22
CNXCNX Resource20190712A14.0710.083.434.856.645.18
CNXMCNX Midstrea20190712A19.5410.685.506.175.184.51
CNXNPC Connectio20190712A54.2726.8212.5412.7414.2814.08
CNXTVanEck Vecto20190712ETF21.6666.7846.7966.5719.980.21
CNYAiShares MSCI20190712ETF36.1817.0313.9915.783.041.25
COGlobal Cord20190712A43.9636.8329.8529.026.987.81
COCPCocrystal Ph20190712A712.00637.89637.89637.890.000.00
CODACoda Octopus20190712A89.8560.2828.4026.3931.8833.89
CODICompass Dive20190712A18.2411.400.483.4810.927.92
CODXCo-Diagnosti20190712A103.46119.7292.6394.9927.0924.73
COFCapital One20190712A2.571.880.660.881.231.00
COGCabot Oil &20190712A4.293.851.431.712.422.14
COHNCohen & Comp20190712A558.62251.75183.70234.1468.0517.61
COHRCoherent Inc20190712A19.498.584.544.574.044.01
COHUCohu Inc20190712A18.0210.704.033.656.677.06
COKECoca-Cola Co20190712A40.5116.2210.0411.056.155.14
COLBColumbia Ban20190712A16.717.281.672.165.615.12
COLDAmericold Re20190712A3.542.810.931.471.881.35
COLLCollegium Ph20190712A27.1918.071.982.9016.0915.17
COLMColumbia Spo20190712A17.455.331.922.123.413.22
COMDirexion Aus20190712ETF20.9210.8510.818.150.042.69
COMBGraniteShare20190712ETF18.808.148.728.10-0.580.04
COMMCommScope Ho20190712A8.036.620.611.176.025.48
COMTiShares Comm20190712ETF12.7511.1711.0311.380.14-0.21
CONECyrusOne Inc20190712A11.694.671.341.653.333.02
CONNConn's Inc.20190712A17.988.910.741.078.177.84
COOThe Cooper C20190712A9.725.071.712.213.362.86
COOPMr. Cooper G20190712A18.7915.822.473.1413.3512.68
COPConocoPhilli20190712A1.883.091.491.611.601.48
COPXGlobal X Cop20190712ETF57.1920.6319.0717.811.572.82
CORCoresite Rea20190712A11.084.041.211.922.832.12
CORECore Mark Ho20190712A16.356.822.023.014.813.81
CORPPIMCO Invest20190712ETF8.011.691.661.670.030.02
CORRCorEnergy In20190712A35.9519.2312.6413.176.596.06
CORTCorcept Ther20190712A13.6610.724.684.736.045.99
CORVCorrevio Pha20190712A134.4479.6467.5965.7612.0513.88
COSTCostco Whole20190712A2.482.980.841.592.141.39
COTYCOTY INC20190712A9.137.512.822.814.694.70
COUPCoupa Softwa20190712A6.704.500.711.043.793.46
COWiPath Series20190712ETN32.6211.7610.399.481.372.28
COWNCowen Inc. C20190712A23.0512.063.485.198.586.87
COWZPacer US Cas20190712ETF6.366.405.685.560.710.84
CPCanadian Pac20190712A5.283.361.051.372.311.99
CPACopa Holding20190712A22.277.724.194.453.533.28
CPAHCounterpath20190712A413.97405.92375.87371.2530.0534.67
CPBCampbell Sou20190712A2.933.87-0.110.383.983.49
CPECallon Petro20190712A16.1112.875.055.477.817.40
CPFCentral Paci20190712A20.287.714.034.463.683.25
CPGCRESCENT POI20190712A29.9126.4910.1911.4816.3015.01
CPHCCanterbury P20190712A875.721272.041242.511242.5429.5429.50
CPHIChina Pharma20190712A103.67142.9497.1097.0345.8545.92
CPICPI Inflatio20190712ETF18.9529.1429.1429.140.000.00
CPIXCumberland P20190712A247.56189.42183.28142.636.1446.78
CPKChesapeake U20190712A31.5617.459.6911.757.755.70
CPLGCorePoint Lo20190712A20.1410.734.314.346.426.38
CPLPCapital Prod20190712A27.4722.639.3612.2313.2810.40
CPRICapri Holdin20190712A5.904.521.742.082.782.43
CPRTCopart Inc20190712A3.972.801.180.901.621.90
CPRXCatalyst Pha20190712A27.1821.638.668.7512.9612.87
CPSCooper-Stand20190712A43.1021.2710.7711.9310.509.34
CPSHCPS Technolo20190712A570.29489.26478.95478.9510.3110.31
CPSIComputer Pro20190712A28.7712.582.745.619.836.97
CPSSConsumer Por20190712A90.8154.4012.7612.8941.6441.50
CPSTCapstone Tur20190712A60.6548.5844.4347.054.151.54
CPTCamden Prope20190712A8.054.391.031.323.363.08
CPTACapitala Fin20190712A22.7219.6116.0216.263.593.35
CQPCheniere Ene20190712A32.1620.448.598.2611.8512.18
CQQQInvesco Chin20190712ETF18.676.985.686.571.300.41
CRCrane Compan20190712A12.904.530.830.893.703.64
CRAICRA Internat20190712A91.9736.2923.9123.3812.3812.91
CRAKVanEck Vecto20190712ETF46.2437.3237.3237.320.000.00
CRBNiShares MSCI20190712ETF9.688.428.428.420.000.00
CRBPCorbus Pharm20190712A18.5114.934.786.0010.158.93
CRCCalifornia R20190712A14.787.771.362.406.415.37
CRDACrawford & C20190712A45.3131.2028.0128.433.202.77
CRDBCrawford & C20190712A61.5222.8823.3622.58-0.480.30
CREECree Inc20190712A5.314.17-0.140.214.303.96
CREGChina Recycl20190712A244.48187.28187.12187.120.150.15
CREXCREATIVE REA20190712A453.56277.61220.23278.4757.38-0.86
CRHMCRH Medical20190712A56.9733.1830.8828.842.304.34
CRICarter's Inc20190712A9.435.57-0.280.085.855.49
CRISCuris Inc20190712A147.97101.7155.8140.2545.9061.46
CRKComstock Res20190712A33.4426.4414.5918.7511.857.69
CRLCharles Rive20190712A10.985.480.811.044.674.44
CRMsalesforce.c20190712A1.961.701.041.110.660.59
CRMDCorMedix Inc20190712A51.5530.6218.7520.4611.8610.16
CRMTAmerica's Ca20190712A52.5126.1810.7311.6615.4414.52
CRNTCeragon Netw20190712A42.9940.8221.3229.9819.5110.84
CRNXCrinetics Ph20190712A140.7927.7815.5918.0312.199.75
CRONCronos Group20190712A9.277.780.751.767.036.02
CROPIQ Global Ag20190712ETF12.770.630.630.630.000.00
CROXCrocs, Inc.20190712A9.355.463.503.551.951.90
CRSCarpenter Te20190712A20.148.213.383.994.834.24
CRSACrescent Acq20190712A61.29
CRSPCRISPR Thera20190712A30.7317.697.809.089.898.61
CRTCross Timber20190712A163.23112.4343.0844.0269.3568.41
CRTXCortexyme, I20190712A195.1885.3165.1571.2220.1614.08
CRUSCirrus Logic20190712A10.5615.613.783.8811.8311.73
CRVLCorvel Corp20190712A36.4415.6510.6810.524.965.13
CRVSCorvus Pharm20190712A72.2137.106.527.7830.5829.31
CRWDCrowdStrike20190712A19.0111.494.966.476.535.02
CRWSCrown Crafts20190712A132.6689.7354.1952.6035.5337.13
CRYCryoLife, In20190712A18.496.021.291.494.734.53
CSAVictoryShare20190712ETF16.3314.5214.4914.490.040.04
CSBVictoryShare20190712ETF21.4810.4216.6416.57-6.22-6.15
CSBRChampions On20190712A196.40249.1694.6592.32154.51156.85
CSCOCisco System20190712A1.752.101.271.410.830.69
CSDInvesco S&P20190712ETF17.3418.3317.6917.690.640.64
CSFVictoryShare20190712ETF8.904.455.475.00-1.02-0.55
CSFLCenterState20190712A8.085.445.783.45-0.341.99
CSGPCoStar Group20190712A15.786.832.463.024.313.83
CSGSCSG Systems20190712A15.677.003.383.533.613.47
CSIICardiovascul20190712A16.9114.022.232.5211.7811.49
CSIQCanadian Sol20190712A11.1215.053.889.6511.175.41
CSLCarlisle Com20190712A9.163.371.311.542.071.83
CSLTCASTLIGHT HE20190712A33.4025.3410.9710.3814.3715.37
CSMProShares La20190712ETF5.653.687.797.79-4.11-4.11
CSMLIQ Chaikin U20190712ETF20.8013.9210.8912.943.030.98
CSODCornerstone20190712A10.825.321.511.943.473.51
CSPICSP Inc.20190712A299.64106.9780.22108.8526.75-1.88
CSQCalamos Stra20190712A15.978.436.576.951.861.48
CSSEChicken Soup20190712A282.33158.80124.86134.4233.9424.38
CSTECaesarstone20190712A29.0915.847.037.228.808.62
CSTMConstellium20190712A12.498.350.781.347.577.00
CSTRCapStar Fina20190712A31.2312.707.868.894.843.81
CSUCapital Seni20190712A40.2122.722.233.4120.4919.31
CSVCarriage Ser20190712A41.4920.118.279.5811.8410.53
CSWCCapital Sout20190712A31.099.738.968.670.771.06
CSWICSW Industri20190712A40.9420.1310.8410.819.289.31
CSXCSX Corporat20190712A1.673.741.131.432.612.31
CTASCintas Corp20190712A6.323.591.962.151.631.44
CTBCooper Tire20190712A15.497.062.703.404.363.66
CTBICommunity Tr20190712A69.1034.3521.6321.2312.7213.11
CTEKCynergisTek,20190712A48.1581.0760.9860.9820.0920.09
CTGComputer Tas20190712A79.3542.8436.6436.826.216.02
CTHRCharles & Co20190712A120.3169.9644.9744.7124.9925.25
CTIBYunhong CTI20190712A600.97590.78590.78590.780.000.00
CTICCTI BioPharm20190712A65.3542.1631.8534.4710.317.70
CTLCenturyLink,20190712A8.246.771.752.585.034.20
CTLTCATALENT, IN20190712A7.732.640.390.422.252.23
CTMXCytomX Thera20190712A23.5717.287.798.399.488.89
CTOConsolidated20190712A67.3426.1521.4122.194.743.97
CTRAContura Ener20190712A64.5825.7114.5115.9611.209.74
CTRCCentric Bran20190712A225.7289.1548.7754.0740.3835.08
CTRECARTRUST REI20190712A6.249.875.465.994.413.89
CTRMCastor Marit20190712A296.05151.03137.07138.7413.9612.29
CTRNCiti Trends,20190712A44.1423.719.6712.0014.0411.71
CTSCTS Corporat20190712A23.6810.302.692.817.617.49
CTSHCognizant Te20190712A1.944.000.16-0.813.844.82
CTSOCytosorbents20190712A56.5335.690.99-0.1134.6935.80
CTTCATCHMARK TI20190712A17.609.014.444.584.584.42
CTVACorteva, Inc20190712A10.5912.3510.6211.991.730.36
CTXRCitius Pharm20190712A135.21121.97124.01118.85-2.043.12
CTXSCitrix Syste20190712A2.402.990.560.652.432.34
CUBCubic Corpor20190712A17.566.371.612.104.764.27
CUBAHerzfeld Car20190712A63.0289.8989.8989.890.000.00
CUBECubeSmart20190712A3.923.260.470.482.792.78
CUBICUSTOMERS BA20190712A17.2510.954.415.756.535.19
CUECue Biopharm20190712A100.8156.3328.7131.5227.6224.80
CUICUI Global,20190712A108.2191.3866.8967.7224.4923.66
CULPCulp, Inc.20190712A193.9269.8162.2167.127.612.70
CUOContinental20190712A417.71
CUREDirexion Dai20190712ETF8.295.072.703.422.361.65
CUROCURO Group H20190712A33.9218.276.997.8711.2810.40
CUTInvesco MSCI20190712ETF18.0312.5210.0812.412.440.11
CUTRCutera, Inc.20190712A49.6633.96-8.5323.6942.4910.27
CUZCousins Prop20190712A7.395.831.141.904.693.92
CVACovanta Hold20190712A8.414.291.431.702.862.59
CVBFCVB Financia20190712A6.478.310.501.047.817.27
CVCOCavco Indust20190712A59.1123.0812.4113.5510.679.53
CVCYCentral Vall20190712A55.8625.6417.1418.718.516.93
CVECenovus Ener20190712A10.627.722.823.394.904.33
CVEOCIVEO CORPOR20190712A106.1751.4536.7838.9314.6712.41
CVETCovetrus, In20190712A11.456.696.867.85-0.18-1.16
CVGICommercial V20190712A23.5513.955.293.638.6610.32
CVGWCalavo Growe20190712A32.1418.51-0.58-0.8719.0919.38
CVICVR ENERGY,20190712A9.705.783.243.392.542.39
CVIACovia Holdin20190712A63.4446.5226.6329.5719.8916.95
CVLTCommault Sys20190712A7.708.03-0.830.748.867.29
CVLYCodorus Vall20190712A592.05351.24349.31349.311.921.92
CVMCel-Sci Corp20190712A44.0542.5614.563.9028.0038.66
CVNACarvana Co.20190712A14.966.893.493.903.412.99
CVRChicago Rive20190712A285.15516.29334.73334.73181.57181.57
CVSCVS HEALTH C20190712A1.932.441.211.091.231.35
CVTICovenant Tra20190712A36.9516.918.749.918.177.00
CVUCPI Aerostru20190712A107.24121.4753.2153.5968.2667.88
CVVCVD Equipmen20190712A150.1156.46-7.72-50.8464.18107.29
CVXChevron Corp20190712A1.311.790.570.981.230.82
CVYInvesco Zack20190712ETF13.419.307.006.442.292.86
CWCurtiss-Wrig20190712A12.164.982.373.032.601.94
CWBSPDR Bloombe20190712ETF1.961.911.191.210.720.70
CWBCCommunity We20190712A187.47114.4289.70108.0124.726.41
CWBRCohBar, Inc.20190712A147.92144.26145.82153.80-1.56-9.54
CWCOConsolidated20190712A54.0429.4520.7623.108.696.34
CWEBDirexion Dai20190712ETF21.7116.7018.0816.44-1.390.26
CWENClearway Ene20190712A7.984.691.821.902.862.78
CWENAClearway Ene20190712A14.956.921.492.495.434.43
CWHCamping Worl20190712A19.2510.891.191.959.708.95
CWISPDR MSCI AC20190712ETF3.079.929.499.730.430.18
CWKCushman & Wa20190712A17.355.931.622.594.313.34
CWSAdvisorShare20190712ETF36.9418.1417.7017.700.440.44
CWSTCasella Wast20190712A24.3312.333.083.409.258.93
CWTCalifornia W20190712A14.187.764.733.883.033.88
CXDCChina XD Pla20190712A275.54238.39225.79225.7912.6012.60
CXOCONCHO RESOU20190712A7.123.991.731.962.272.04
CXPCOLUMBIA PRO20190712A6.739.121.271.927.867.20
CXSEWisdomTree T20190712ETF21.5213.492.3814.0711.12-0.58
CXWCoreCivic, I20190712A8.479.125.805.783.323.35
CYCypress Semi20190712A4.453.421.962.091.451.31
CYANCyanotech Co20190712A549.95158.35158.35158.350.000.00
CYBWisdomTree20190712ETF49.7932.6623.2823.289.389.38
CYBECyberoptics20190712A131.9076.6846.2246.9730.4629.71
CYBRCyberArk Sof20190712A10.669.945.816.274.133.68
CYCCCyclacel Pha20190712A228.40171.76135.19139.4336.5832.34
CYCNCyclerion Th20190712A133.1155.9344.2946.4711.649.46
CYDChina Yuchai20190712A75.3843.1131.3432.8111.7710.31
CYHCommunity He20190712A41.5132.6121.7222.7410.849.85
CYRNCYREN Ltd.20190712A308.8877.2477.2777.27-0.02-0.02
CYRXCryoPort, In20190712A27.8815.964.636.0311.339.93
CYTKCytokinetics20190712A26.069.64-0.73-0.8910.3710.53
CZAInvesco Zack20190712ETF3.733.593.573.590.010.00
CZNCCitizens & N20190712A149.7188.1278.1177.4010.0210.72
CZRCaesars Ente20190712A8.5115.6813.3813.312.302.38
CZWICitizens Com20190712A412.57218.59196.69199.6421.9018.95
CZZCosan Limite20190712A11.228.082.211.955.876.13
DDominion Ene20190712A1.901.990.971.021.020.97
DACDanaos Corpo20190712A217.1098.38108.6776.46-10.2921.92
DAIOData I/O Cor20190712A77.96268.15110.55110.01157.60158.14
DAKTDaktronics I20190712A26.3415.793.877.0811.928.49
DALDelta Air Li20190712A2.482.510.680.711.821.80
DALIFirst Trust20190712ETF10.355.355.355.350.000.00
DALTAnfield Capi20190712ETF42.6914.692.222.0812.4712.61
DANDana Incorpo20190712A6.615.591.752.223.853.37
DARDARLING INGR20190712A6.184.420.511.133.913.30
DAREDare Bioscie20190712A303.24265.22255.03256.4710.198.75
DAUDExchange-Tra20190712ETN29.49
DAXGlobal X Fun20190712ETF57.8919.5819.5819.580.000.00
DBDeutsche Ban20190712A13.139.244.164.845.094.38
DBAWXtrackers MS20190712ETF37.5721.2917.5718.183.723.11
DBDDiebold Nixd20190712A14.079.922.522.487.407.44
DBEFXtrackers MS20190712ETF3.142.761.411.641.351.11
DBEMXtrackers MS20190712ETF23.519.699.8110.25-0.12-0.56
DBEUXtrackers MS20190712ETF3.433.401.542.861.860.54
DBEZXtrackers MS20190712ETF15.567.417.417.410.000.00
DBGRXtrackers MS20190712ETF89.6618.9818.9818.980.000.00
DBIDesigner Bra20190712A8.415.051.221.343.843.71
DBJPXtrackers MS20190712ETF3.613.473.402.590.080.88
DBLVAdvisorShare20190712ETF78.7417.222.772.7714.4414.44
DBMFiM DBi Manag20190712ETF15.81
DBVTDBV Technolo20190712A27.2116.086.446.939.649.15
DBXDropbox, Inc20190712A4.053.911.621.642.292.27
DCARDropCar, Inc20190712A373.72283.60261.95263.3821.6520.22
DCHFExchange-Tra20190712ETN12.96
DCIDonaldson Co20190712A7.944.050.941.303.112.75
DCODucommun Inc20190712A45.6727.5314.4815.5313.0511.99
DCOMDime Communi20190712A16.3310.770.041.5710.739.20
DCPDCP Midstrea20190712A11.394.562.242.152.312.41
DCPHDeciphera Ph20190712A59.4328.3610.7412.6717.6215.69
DDDuPont de Ne20190712A3.843.122.422.090.711.03
DDD3D Systems C20190712A12.1912.043.043.459.008.60
DDIVFirst Trust20190712ETF22.9016.7816.7816.780.000.00
DDLSWisdomTree D20190712ETF63.6140.0740.0740.070.000.00
DDMProShares Ul20190712ETF1.992.030.761.411.270.62
DDSDillards Inc20190712A19.419.142.874.366.274.78
DDWMWisdomTree D20190712ETF19.346.316.126.120.190.19
DEDeere & Comp20190712A3.333.760.381.463.382.29
DEAEasterly Gov20190712A6.7910.313.924.846.395.49
DEACDiamond Eagl20190712A453.36
DECKDeckers Outd20190712A10.014.840.681.064.163.78
DEEFXtrackers FT20190712ETF28.4427.2927.2927.290.000.00
DEFInvesco Defe20190712ETF3.5219.9114.3113.715.616.20
DEFAiShares Adap20190712ETF87.4727.3027.3027.300.000.00
DEIDouglas Emme20190712A5.197.200.770.806.436.41
DELLDell Technol20190712A5.325.50-0.480.025.985.48
DEMWisdomTree E20190712ETF4.273.543.172.830.370.71
DENNDENNY'S CORP20190712A8.029.3523.6526.66-14.31-17.31
DESWisdomTree U20190712ETF4.484.653.182.631.472.01
DESPDespegar.com20190712A24.0410.376.416.513.963.86
DEURExchange-Tra20190712ETN3.640.28-0.220.030.500.25
DEUSXtrackers Ru20190712ETF10.2410.4210.7511.68-0.33-1.26
DEWWisdomTree G20190712ETF16.919.559.559.550.000.00
DFEWisdomTree E20190712ETF7.375.965.815.700.160.27
DFENDirexion Dai20190712ETF13.707.263.463.913.803.35
DFFNDIFFUSION PH20190712A138.4496.9865.7468.5431.2428.44
DFINDonnelley Fi20190712A29.9612.955.736.507.226.45
DFJWisdomTree J20190712ETF11.552.461.411.951.040.51
DFNDReality Shar20190712ETF52.5916.66-83.51-550.85100.17567.51
DFNLDavis Select20190712ETF35.2415.4614.3214.561.140.91
DFSDiscover Fin20190712A3.472.091.131.240.950.85
DFVLiPath US Tre20190712ETF187.78
DFVSiPath US Tre20190712ETF136.16
DGDollar Gener20190712A2.401.570.410.221.161.35
DGAZVelocityShar20190712ETN25.6214.788.619.396.175.39
DGBPExchange-Tra20190712ETN14.108.478.478.470.000.00
DGICADonegal Grou20190712A60.6233.316.639.3026.6824.01
DGICBDonegal Grou20190712A1423.36252.85228.54252.8524.310.00
DGIIDigi Interna20190712A20.8812.363.954.218.418.15
DGLDVelocityShar20190712ETF4.983.791.511.062.282.73
DGLYDigital Ally20190712A180.61101.4378.0578.7023.3822.72
DGPDB Gold Doub20190712ETN51.6633.5326.4628.337.075.20
DGREWisdomTree T20190712ETF56.5633.6225.6425.707.987.92
DGROiShares Core20190712ETF2.592.271.091.171.181.10
DGRSWisdomTree T20190712ETF129.2575.3172.0472.043.283.28
DGRWWisdomTree T20190712ETF2.522.261.932.040.340.23
DGSWisdomTree E20190712ETF11.525.664.904.990.760.67
DGTSPDR Global20190712ETF20.1615.0415.0415.040.000.00
DGXQuest Diagno20190712A4.632.450.580.821.871.63
DGZDB Gold Shor20190712ETN80.6635.4636.1236.12-0.66-0.66
DHID.R. Horton20190712A2.953.121.221.521.911.61
DHILDiamond Hill20190712A135.2760.9262.2853.17-1.367.75
DHRDanaher Corp20190712A2.259.386.947.502.441.88
DHSWisdomTree U20190712ETF3.113.273.343.34-0.06-0.06
DHTDHT HOLDINGS20190712A16.9912.876.496.166.346.74
DHXDHI Group, I20190712A33.0125.0512.3813.7012.6811.36
DIASPDR Dow Jon20190712ETF0.490.440.180.190.250.25
DIALColumbia Div20190712ETF18.5711.8311.5211.520.310.31
DIGProShares Ul20190712ETF4.284.011.181.502.832.51
DIMWisdomTree I20190712ETF10.434.744.744.740.000.00
DINDine Brands20190712A19.5113.515.745.447.778.07
DINTDavis Select20190712ETF74.4931.0331.0331.030.000.00
DIODDiodes Inc20190712A13.645.692.802.822.902.87
DISThe Walt Dis20190712A1.381.320.220.381.110.95
DISCADiscovery, I20190712A3.484.102.112.352.001.76
DISCBDiscovery, I20190712A336.80
DISCKDiscovery, I20190712A3.595.111.451.913.663.20
DISHDISH Network20190712A5.483.150.280.582.872.57
DITAMCON Distri20190712A78.0977.9977.9977.990.000.00
DIVGlobal X Sup20190712ETF8.7313.925.873.348.0510.58
DIVAAGFiQ Hedged20190712ETF85.4220.6520.6520.650.000.00
DIVBiShares U.S.20190712ETF7.0696.8496.8496.840.000.00
DIVCC-Tracks Exc20190712ETN77.31
DIVOAmplify CWP20190712ETF34.5127.2926.8026.800.490.49
DIVYReality Shar20190712ETF136.7827.9918.3418.349.659.65
DJCIETRACS Linke20190712ETN16.0819.4516.7516.752.702.70
DJCODaily Journa20190712A0.22213.91
DJDInvesco Dow20190712ETF11.8812.5313.2413.24-0.70-0.70
DJPiPath Bloomb20190712ETN4.453.792.653.011.140.79
DJPYExchange-Tra20190712ETN7.172.862.862.860.000.00
DKDelek US Hol20190712A8.853.631.201.522.432.11
DKLDELEK LOGIST20190712A71.4128.1719.4620.318.717.86
DKSDick's Sport20190712A5.574.451.121.623.332.84
DLADelta Appare20190712A129.9478.7266.7268.7411.999.97
DLBDolby Labora20190712A8.133.290.911.082.382.20
DLBRVelocityShar20190712ETN163.7522.8322.8322.830.000.00
DLHCDLH Holdings20190712A241.25137.5758.3169.8079.2767.77
DLNWisdomTree U20190712ETF2.424.824.034.050.790.77
DLNGDYNAGAS LNG20190712A134.0498.6185.9693.2412.655.37
DLPHDelphi Techn20190712A22.9014.419.328.775.085.64
DLPNDolphin Ente20190712A987.33846.77802.08880.0344.69-33.26
DLRDigital Real20190712A5.522.570.761.001.811.57
DLSWisdomTree I20190712ETF8.195.274.744.620.520.64
DLTHDuluth Holdi20190712A16.3129.4720.0522.949.436.53
DLTRDollar Tree20190712A4.153.471.661.911.811.56
DLXDeluxe Corpo20190712A15.734.97-0.440.155.404.82
DMACDiaMedica Th20190712A160.99277.2163.7879.05213.43198.16
DMLPDorchester M20190712A36.0032.7722.1523.1510.629.61
DMPIDelMar Pharm20190712A260.11151.77159.83166.25-8.05-14.48
DMRCDigimarc Cor20190712A49.6324.739.1710.3115.5514.42
DMREDeltaShares20190712ETF44.7337.1837.1837.180.000.00
DMRLDeltaShares20190712ETF45.0036.1636.1636.160.000.00
DMRMDeltaShares20190712ETF99.0821.1321.1321.130.000.00
DMRSDeltaShares20190712ETF45.5230.71-18.36-39.0849.0669.78
DNJRGolden Bull20190712A150.29150.6336.7095.03113.9355.60
DNKNDunkin' Bran20190712A4.724.261.822.432.451.83
DNLWisdomTree G20190712ETF11.6612.7512.7512.750.000.00
DNLIDenali Thera20190712A27.3529.76-0.5510.7830.3118.98
DNNDenison Mine20190712A79.3676.7339.1840.3537.5536.38
DNOWNOW INC.20190712A9.717.021.901.655.125.37
DNRDenbury Reso20190712A77.0663.3442.2044.6321.1418.71
DODiamond Offs20190712A11.438.782.042.566.746.22
DOCPHYSICIANS R20190712A5.786.632.703.283.933.36
DOCUDocuSign, In20190712A8.579.512.392.857.126.65
DOGProShares Sh20190712ETF1.924.913.923.140.991.77
DOGSArrow Dogs o20190712ETF60.0595.3495.3495.340.000.00
DOGZDogness (Int20190712A367.29146.66138.65138.658.018.01
DOLWisdomTree I20190712ETF13.284.944.784.800.160.14
DOMODomo, Inc. C20190712A42.1325.6816.9919.258.696.42
DONWisdomTree U20190712ETF3.431.971.621.660.350.32
DOOWisdomTree i20190712ETF10.8326.8118.0218.028.798.79
DOOOBRP Inc. Com20190712A16.318.935.875.743.063.19
DOORMASONITE INT20190712A24.6113.849.729.574.124.27
DORMDorman Produ20190712A27.118.203.334.084.874.12
DOVDover Corpor20190712A3.791.730.130.321.601.41
DOWDow Inc.20190712A5.585.714.565.101.150.62
DOXAmdocs Limit20190712A4.816.430.300.496.125.93
DPHCDiamondPeak20190712A54.75
DPSTDirexion Dai20190712ETF21.7516.4815.1015.301.381.18
DPWDPW Holdings20190712A95.24101.8181.3284.5920.4917.22
DPZDomino's Piz20190712A8.824.222.111.712.122.51
DRADDigirad Corp20190712A168.10131.27123.36145.257.92-13.98
DREDuke Realty20190712A3.713.170.790.862.392.31
DRHDiamondRock20190712A10.378.564.655.483.913.08
DRIDarden Resta20190712A4.392.970.430.822.542.15
DRIODarioHealth20190712A233.88120.88125.20125.20-4.32-4.32
DRIPDirexion Dai20190712ETF28.9920.6813.7114.366.966.32
DRIVGlobal X Aut20190712ETF20.7019.1815.2917.153.892.03
DRNDirexion Dai20190712ETF67.3849.4730.4827.5818.9921.89
DRNADicerna Phar20190712A22.8513.782.303.9211.489.87
DRQDril-Quip, I20190712A21.9817.833.109.0114.738.82
DRRMarket Vecto20190712ETN349.1992.0054.7154.7137.2937.29
DRRXDurect Corp20190712A127.3283.5675.5874.457.989.12
DRSKAptus Define20190712ETF26.2920.8518.5220.852.330.00
DRVDirexion Dai20190712ETF32.7621.8818.4320.023.451.85
DRWWisdomTree G20190712ETF40.0917.1922.3726.07-5.18-8.88
DSDrive Shack20190712A35.7123.4112.8413.6710.579.74
DSEDuff & Phelp20190712A28.8239.8720.8621.3119.0118.56
DSGXDescartes Sy20190712A12.025.961.311.674.654.29
DSIiShares MSCI20190712ETF3.453.703.143.680.560.01
DSKEDaseke, Inc.20190712A46.9241.2222.3122.1418.9119.07
DSLVVelocityShar20190712ETF15.738.087.746.660.341.42
DSPGDSP Group In20190712A19.819.670.67-0.099.009.76
DSSDocument Sec20190712A84.4255.7846.6148.179.177.61
DSSIDiamond S Sh20190712A38.0718.6212.7014.255.924.37
DSTLDistillate U20190712ETF14.8613.5113.5113.510.000.00
DSWLDeswell Indu20190712A156.9450.8050.8050.800.000.00
DSXDiana Shippi20190712A43.3638.4331.9934.566.503.87
DTDWisdomTree U20190712ETF3.244.184.184.050.000.14
DTEDTE Energy C20190712A5.163.952.082.381.871.57
DTEADAVIDsTEA In20190712A117.07104.2211.6019.0392.6285.19
DTECALPS Disrupt20190712ETF21.4018.8019.4818.73-0.670.07
DTHWisdomTree I20190712ETF18.608.218.127.930.090.28
DTILPrecision Bi20190712A153.4363.2640.3847.1222.8816.14
DTNWisdomTree U20190712ETF3.452.542.412.440.130.11
DTODB Crude Oil20190712ETN311.84188.79186.60188.632.190.16
DTSSDatasea Inc.20190712A1252.371413.42670.21670.21743.21743.21
DTULiPath US Tre20190712ETF77.13
DTUSiPath US Tre20190712ETF259.90231.90231.90231.900.000.00
DTYLiPath US Tre20190712ETF16.623.283.283.280.000.00
DUGProShares Ul20190712ETF6.897.512.232.295.285.22
DUKDuke Energy20190712A2.562.330.921.181.411.15
DURAVanEck Vecto20190712ETF6.823.904.344.34-0.44-0.44
DUSADavis Select20190712ETF50.4116.5916.5516.590.040.00
DUSLDirexion Dai20190712ETF30.2215.837.377.088.468.74
DUSTDirexion Dai20190712ETF9.588.364.324.654.033.71
DVADaVita Inc.20190712A4.302.470.490.591.981.88
DVAXDynavax Tech20190712A27.2021.405.166.2416.2415.16
DVDDover Motors20190712A237.85148.68148.25149.020.43-0.34
DVLUFirst Trust20190712ETF31.527.856.806.801.051.05
DVNDevon Energy20190712A3.783.242.122.271.120.97
DVOLFirst Trust20190712ETF16.9025.9025.9025.900.000.00
DVPDeep Value E20190712ETF11.5612.978.548.564.434.41
DVYiShares Sele20190712ETF1.222.080.560.491.521.59
DVYAiShares Asia20190712ETF32.5932.8532.8532.850.000.00
DVYEiShares Emer20190712ETF9.2110.035.166.364.873.67
DWASInvesco DWA20190712ETF11.446.055.015.761.040.29
DWATArrow Invest20190712ETF314.4181.0980.9081.090.190.00
DWCRArrow DWA Co20190712ETF177.503.243.243.240.000.00
DWFISPDR Dorsey20190712ETF14.969.189.189.180.000.00
DWLDDavis Select20190712ETF27.3122.1219.6920.212.431.91
DWMWisdomTree I20190712ETF16.2211.359.909.901.451.45
DWMCAdvisorShare20190712ETF45.65
DWMFWisdomTree I20190712ETF16.467.537.537.530.000.00
DWPPFirst Trust20190712ETF32.2520.9220.2620.130.660.79
DWSHAdvisorShare20190712ETF41.0136.8826.2126.5910.6710.29
DWSNDawson Geoph20190712A106.6558.4457.8359.580.61-1.15
DWXSPDR S&P Int20190712ETF11.706.035.865.950.170.08
DXDynex Capita20190712A12.9511.146.567.514.583.63
DXCDXC Technolo20190712A2.593.730.430.493.303.23
DXCMDexCom, Inc.20190712A11.958.875.065.173.813.70
DXDProShares Ul20190712ETF3.933.221.091.662.131.55
DXGEWisdomTree G20190712ETF36.4715.9410.9911.624.954.32
DXJWisdomTree J20190712ETF2.031.270.480.560.790.71
DXJSWisdomTree J20190712ETF23.087.726.416.411.311.31
DXLGDestination20190712A95.08105.0261.3661.1143.6643.91
DXPEDXP Enterpri20190712A44.7230.966.307.2124.6623.75
DXYNDixie Group20190712A493.67337.15333.69333.693.453.45
DYDycom Indust20190712A19.676.221.331.584.884.63
DYAIDyadic Inter20190712A83.4476.9357.3158.5819.6118.34
DYLSWisdomTree D20190712ETF12.1110.588.6411.011.94-0.43
DYNFBlackRock U.20190712ETF9.421.871.871.870.000.00
DYNTDynatronics20190712A973.75711.87711.87711.870.000.00
DZKDirexion Dai20190712ETF73.0325.3020.8122.494.502.81
DZSIDASAN Zhone20190712A85.9220.7330.0329.66-9.30-8.93
DZZDB Gold Doub20190712ETN76.2863.7960.7462.273.051.52
EAElectronic A20190712A3.472.911.541.211.371.70
EAFGrafTech Int20190712A14.2728.5122.5723.225.945.31
EAGGiShares ESG20190712ETF8.216.766.766.760.000.00
EARNELLINGTON RE20190712A21.2018.836.587.8712.2510.96
EARSAuris Medica20190712A117.6494.7843.6278.1851.1616.59
EASGXtrackers MS20190712ETF29.0031.9931.9931.990.000.00
EASIAmplify EASI20190712ETF16.2616.8516.6716.640.180.21
EASTEASTSIDE DIS20190712A183.15166.9663.58113.93103.3853.04
EATBrinker Inte20190712A9.335.140.431.054.704.09
EBEventbrite,20190712A20.0910.688.018.182.672.50
EBAYeBay Inc20190712A2.563.541.381.522.162.03
EBFEnnis, Inc.20190712A18.697.022.873.614.163.41
EBIXEbix Inc20190712A27.4115.365.335.8410.039.52
EBIZGlobal X E-c20190712ETF32.5317.6216.6617.570.960.05
EBMTEagle Bancor20190712A312.02241.20241.20241.200.000.00
EBNDSPDR Bloombe20190712ETF7.667.407.257.250.150.15
EBSEmergent Bio20190712A26.5814.333.743.9210.5910.41
EBSBMeridian Ban20190712A15.6517.484.935.3712.5512.12
EBTCEnterprise B20190712A279.1099.1699.7799.77-0.61-0.61
ECHiShares MSCI20190712ETF4.902.390.240.412.151.99
ECHOEcho Global20190712A16.0266.6216.6718.3349.9548.29
ECLEcolab, Inc.20190712A4.654.062.083.151.980.91
ECNSiShares MSCI20190712ETF51.9044.0644.0644.060.000.00
ECOLUS Ecology,20190712A38.2012.547.798.034.754.51
ECOMCHANNELADVIS20190712A41.13142.26160.88200.91-18.62-58.65
ECONColumbia Eme20190712ETF9.854.805.213.43-0.411.37
ECORelectroCore,20190712A173.53115.8794.1593.3821.7322.49
ECOWPacer Emergi20190712ETF98.04
ECPGEncore Capit20190712A22.359.183.904.215.284.97
ECTECA Marcellu20190712A89.2566.4466.5966.59-0.14-0.14
EDConsolidated20190712A2.834.543.213.341.331.19
EDCDirexion Dai20190712ETF5.022.981.751.701.231.29
EDENiShares MSCI20190712ETF59.5947.1647.1647.160.000.00
EDITEditas Medic20190712A19.3423.582.0017.3021.586.27
EDIVSPDR S&P Eme20190712ETF45.3323.0119.3919.393.623.62
EDNTEdison Natio20190712A1107.51397.92142.17188.69255.74209.22
EDOGALPS Emergin20190712ETF42.8019.8119.8119.810.000.00
EDOWFirst Trust20190712ETF13.087.777.407.490.360.28
EDRYEuroDry Ltd.20190712A237.03145.03145.03145.030.000.00
EDSAEdesa Biotec20190712A298.06393.17171.49205.07221.67188.09
EDUCEducational20190712A141.9078.2141.2149.8837.0128.34
EDVVanguard Wor20190712ETF5.173.492.292.721.200.76
EDZDirexion Dai20190712ETF3.462.34-0.020.432.371.91
EEEl Paso Elec20190712A8.544.933.553.491.381.45
EEFTEuronet Worl20190712A11.064.991.561.893.433.10
EEHELEMENTS Lin20190712ETN563.68
EELVInvesco S&P20190712ETF32.0713.5810.9012.002.671.58
EEMiShares MSCI20190712ETF2.342.501.411.621.100.89
EEMAiShares MSCI20190712ETF15.8510.886.076.084.814.80
EEMDAAM S&P Emer20190712ETF65.6080.6582.6480.65-1.990.00
EEMOInvesco S&P20190712ETF82.1642.0442.0442.040.000.00
EEMSiShares MSCI20190712ETF35.4563.9613.3013.6150.6650.35
EEMViShares Edge20190712ETF1.861.571.161.130.400.44
EEMXSPDR MSCI Em20190712ETF22.93
EESWisdomTree U20190712ETF9.798.926.806.842.122.09
EETProShares Ul20190712ETF64.2535.3615.7215.6319.6519.74
EEVProShares Tr20190712ETF4.372.380.710.931.681.46
EEXEmerald Hold20190712A28.1811.332.724.218.627.12
EFAiShares MSCI20190712ETF1.521.501.021.160.480.34
EFADProShares MS20190712ETF16.767.457.457.450.000.00
EFASGlobal X MSC20190712ETF48.7428.0415.4115.4112.6312.63
EFAViShares Edge20190712ETF1.491.661.331.420.340.25
EFAXSPDR MSCI EA20190712ETF24.6216.8116.8216.810.000.00
EFCEllington Fi20190712A10.887.453.444.044.013.41
EFGiShares MSCI20190712ETF11.048.387.417.390.970.99
EFNLiShares MSCI20190712ETF34.9315.2816.5516.49-1.27-1.20
EFOProShares Ul20190712ETF75.0095.2195.2195.210.000.00
EFOIEnergy Focus20190712A675.51421.86339.81342.2782.0579.58
EFSCEnterprise F20190712A29.1410.064.474.895.605.17
EFUProShares Tr20190712ETF90.8439.2720.9235.2018.344.07
EFViShares MSCI20190712ETF2.111.921.681.670.250.25
EFXEquifax, Inc20190712A5.392.841.051.291.801.56
EFZProShares Tr20190712ETF8.173.526.606.60-3.08-3.08
EGANeGain Corpor20190712A42.77114.241.843.60112.40110.64
EGBNEagle Bancor20190712A20.8210.285.705.974.584.30
EGHT8x8, Inc. Co20190712A7.455.942.282.283.663.66
EGLEEagle Bulk S20190712A28.9419.553.664.8415.8914.71
EGOEldorado Gol20190712A14.6413.124.034.439.088.67
EGOVNIC Inc20190712A11.2817.253.604.4913.6512.76
EGPEastGroup Pr20190712A14.024.741.271.443.463.30
EGPTVanEck Vecto20190712ETF143.1294.0968.4468.4425.6525.65
EGRXEagle Pharma20190712A49.3028.1710.6412.7917.5315.38
EGYVaalco Energ20190712A65.2365.8040.0643.3825.7522.42
EHCEncompass He20190712A8.603.940.680.983.262.97
EHTHeHealth, Inc20190712A19.5411.572.683.428.898.16
EIDOiShares MSCI20190712ETF3.885.061.102.513.973.06
EIDXEidos Therap20190712A89.4243.6822.2224.3221.4619.37
EIGEmployers Ho20190712A21.559.802.604.387.205.42
EIGIEndurance In20190712A27.3530.300.54-2.2729.7632.63
EIGREiger BioPha20190712A32.0019.931.903.6418.0416.29
EIRLiShares MSCI20190712ETF38.7020.3021.0420.62-0.74-0.32
EISiShares MSCI20190712ETF43.2724.1223.8123.900.310.22
EIXEdison Inter20190712A3.272.500.030.212.462.28
EJULInnovator MS20190712ETF35.127.6223.165.83-15.551.79
EKARIdeanomics N20190712ETF58.8459.2559.2559.250.000.00
EKSOEkso Bionics20190712A117.58110.8786.0894.1124.7916.76
ELThe Estee La20190712A4.202.990.871.192.121.79
ELANElanco Anima20190712A10.196.242.723.033.513.21
ELDWisdomTree E20190712ETF36.2712.683.3811.959.300.74
ELFe.l.f. Beaut20190712A13.267.721.662.876.064.85
ELGXEndologix In20190712A34.9722.697.087.4115.6215.28
ELLOEllomay Capi20190712A2038.49
ELMDElectromed,20190712A366.88151.0678.67117.0572.3934.01
ELOXEloxx Pharma20190712A104.0960.9114.5914.9146.3245.99
ELSEquity Lifes20190712A8.304.661.521.883.142.78
ELSEElectro-Sens20190712A266.93105.9288.1488.1417.7817.78
ELTKEltek Ltd20190712A214.08138.3799.37100.0539.0038.32
ELVTElevate Cred20190712A39.5130.3521.3020.009.0510.36
ELYCallaway Gol20190712A6.324.701.641.943.062.77
EMAGVanEck Vecto20190712ETF140.81162.89162.89162.890.000.00
EMANeMagin Corpo20190712A281.24156.38128.18128.2328.2028.15
EMBiShares J.P.20190712ETF0.962.502.092.270.440.27
EMBHiShares Inte20190712ETF32.2832.9932.9932.990.000.00
EMCBWisdomTree E20190712ETF68.0740.9735.0935.095.885.88
EMCFEmclaire Fin20190712A644.03307.46285.49292.1521.9715.31
EMCGWisdomTree E20190712ETF48.0839.9732.6237.677.352.30
EMDVProShares MS20190712ETF402.71239.00239.00239.000.000.00
EMEEMCOR Group,20190712A8.863.401.181.602.221.80
EMFMGlobal X MSC20190712ETF47.048.667.629.011.05-0.35
EMGFiShares Edge20190712ETF30.5412.3912.1712.430.22-0.04
EMHYiShares J.P.20190712ETF9.184.763.724.191.040.57
EMIFiShares Emer20190712ETF59.1542.564.2132.7738.359.79
EMIHXtrackers Em20190712ETF124.0858.5458.5458.540.000.00
EMKREmcore Corp20190712A94.2584.2861.9963.6722.2320.46
EMLEastern Comp20190712A280.31101.2877.7283.3423.5617.94
EMLCVanEck Vecto20190712ETF2.883.112.152.300.970.81
EMLPFirst Trust20190712ETF4.077.636.256.831.390.80
EMMFWisdomTree E20190712ETF48.8930.1030.1030.100.000.00
EMMSEmmis Commun20190712A108.2483.1877.1179.306.063.88
EMNEastman Chem20190712A4.534.212.022.152.202.07
EMPEntergy Miss20190712A47.8824.5924.3224.320.270.27
EMQQEMQQ The Eme20190712ETF13.516.626.678.56-0.05-1.94
EMREmerson Elec20190712A2.773.622.062.571.561.05
EMSGXtrackers MS20190712ETF37.40
EMSHProShares Sh20190712ETF41.4047.6347.6347.630.000.00
EMTLSPDR DoubleL20190712ETF13.0510.229.979.970.260.26
EMXEMX Royalty20190712A101.2961.2769.1269.48-7.85-8.21
EMXCiShares MSCI20190712ETF42.8011.0511.3711.05-0.320.00
ENBEnbridge, In20190712A2.752.660.050.202.602.46
ENBLENABLE MIDST20190712A9.2316.4915.9714.310.532.20
ENDPEndo Interna20190712A26.1022.036.079.2115.9612.82
ENFRAlerian Ener20190712ETF25.799.259.259.250.000.00
ENGENGlobal Cor20190712A208.34156.79149.24151.867.564.93
ENLCENLINK MIDST20190712A9.9812.714.835.787.886.94
ENLVEnlivex Ther20190712A354.16119.0891.2491.2427.8427.84
ENOBEnochian Bio20190712A194.8787.9886.6787.301.310.68
ENORiShares MSCI20190712ETF48.0324.2624.2524.260.010.00
ENPHEnphase Ener20190712A7.167.763.153.764.614.00
ENREnergizer Ho20190712A7.5127.3228.1027.34-0.770.02
ENSEnerSys, Inc20190712A11.253.831.231.532.592.30
ENSGThe Ensign G20190712A20.1619.025.388.1213.6410.90
ENSVEnservco Cor20190712A376.67279.04207.17212.6271.8766.42
ENTGlobal Eagle20190712A94.08136.0850.5754.0085.5282.08
ENTAEnanta Pharm20190712A33.2513.844.405.359.448.49
ENTGEntegris Inc20190712A7.549.134.243.884.895.25
ENTRERShares Ent20190712ETF22.549.016.005.803.013.20
ENTXEntera Bio L20190712A1265.12428.40141.48141.84286.91286.55
ENVENVESTNET, I20190712A13.724.921.861.973.062.95
ENVAEnova Intern20190712A20.4612.608.108.594.514.02
ENZEnzo Biochem20190712A61.5229.376.9712.1822.3917.18
ENZLiShares Trus20190712ETF17.2523.598.799.3214.8014.27
EOGEOG Resource20190712A4.223.04-0.70-0.353.743.40
EOLSEvolus, Inc.20190712A44.7527.4018.9619.718.447.68
EPAMEPAM SYSTEMS20190712A10.234.711.151.693.563.02
EPAYBottomline T20190712A18.6510.345.785.274.565.07
EPCEdgewell Per20190712A13.135.781.442.284.353.50
EPDEnterprise P20190712A3.303.581.111.442.472.14
EPHEiShares MSCI20190712ETF4.383.741.031.872.711.87
EPIWisdomTree I20190712ETF3.933.572.132.521.441.05
EPIXESSA Pharma20190712A446.10130.21150.41150.41-20.20-20.20
EPMEvolution Pe20190712A44.0524.4518.7621.375.693.08
EPOLiShares MSCI20190712ETF4.533.951.271.792.692.16
EPPiShares MSCI20190712ETF2.132.301.791.920.510.38
EPREPR Properti20190712A7.533.771.131.022.642.75
EPRFInnovator S&20190712ETF63.96174.19174.12174.190.070.00
EPRTEssential Pr20190712A19.247.673.754.083.923.59
EPSWisdomTree U20190712ETF14.448.356.126.162.232.19
EPSNEpsilon Ener20190712A971.511004.57947.24947.2457.3357.33
EPUiShares MSCI20190712ETF11.057.304.324.702.982.60
EPVProShares Ul20190712ETF18.736.884.575.412.311.47
EPZMEpizyme, Inc20190712A22.3819.451.622.1917.8317.26
EQEquillium, I20190712A199.61143.42112.62108.8330.8034.59
EQALInvesco Russ20190712ETF5.365.662.592.603.073.06
EQBKEquity Bancs20190712A37.7720.349.0910.2211.2610.12
EQCEquity Commo20190712A6.457.921.065.656.862.27
EQHEquitable Ho20190712A4.893.560.490.163.073.40
EQIXEquinix, Inc20190712A11.725.812.512.733.303.09
EQLALPS Equal S20190712ETF5.535.075.495.21-0.42-0.14
EQMEQM Midstrea20190712A12.044.111.672.942.441.17
EQREquity Resid20190712A4.342.160.810.991.341.17
EQRRProShares Eq20190712ETF16.0114.3710.7310.733.643.64
EQSEquus Total20190712A407.24166.20126.25131.2039.9535.00
EQTEQT CORP20190712A6.717.374.324.083.073.34
EQWLInvesco S&P20190712ETF23.3210.1110.1110.110.000.00
ERAERA GROUP IN20190712A54.6327.309.0010.4218.3016.89
ERFEnerplus Cor20190712A13.5810.713.363.667.347.04
ERIEldorado Res20190712A7.217.756.366.491.391.28
ERIEErie Indemni20190712A19.429.323.163.776.165.55
ERIIEnergy Recov20190712A30.0659.9240.3946.0319.5313.89
ERMEquityCompas20190712ETF22.553.151.671.671.481.48
EROSEROS INTERNA20190712A57.9647.6429.4832.7818.1614.85
ERSXERShares Non20190712ETF56.4629.3829.3829.380.000.00
ERUSiShares MSCI20190712ETF3.112.840.971.131.871.72
ERXDirexion Dai20190712ETF4.894.601.990.972.613.63
ERYDirexion Dai20190712ETF9.615.483.243.062.242.42
ESEversource E20190712A2.555.043.623.791.421.25
ESBKElmira Savin20190712A407.69242.94247.23247.23-4.29-4.29
ESCAEscalade Inc20190712A531.17222.39221.76222.070.620.32
ESEESCO Technol20190712A25.918.873.894.154.984.72
ESEAEuroseas Ltd20190712A544.85590.18567.91568.9922.2821.19
ESGFlexShares T20190712ETF4.7417.9318.4318.54-0.51-0.61
ESGDiShares Trus20190712ETF15.7910.505.8010.544.71-0.03
ESGEiShares, Inc20190712ETF13.8711.669.229.802.441.86
ESGGFlexShares S20190712ETF19.1173.3073.3473.34-0.03-0.03
ESGNColumbia Sus20190712ETF71.4836.0835.9335.930.150.15
ESGREnstar Group20190712A30.9416.369.168.977.207.39
ESGSColumbia Sus20190712ETF36.8147.8847.7447.880.150.00
ESGUiShares Trus20190712ETF6.595.141.921.723.213.42
ESGVVanguard ESG20190712ETF4.823.421.281.702.151.72
ESIElement Solu20190712A10.687.351.892.885.464.47
ESLTElbit System20190712A36.2032.8228.2828.234.544.60
ESMLiShares ESG20190712ETF12.2113.8713.4813.580.380.29
ESNTEssent Group20190712A8.594.270.33-0.083.944.35
ESPEspey Mfg. &20190712A456.87151.73124.98150.1326.751.60
ESPOVanEck Vecto20190712ETF13.9225.4410.5410.4914.9014.95
ESPREsperion The20190712A28.5211.574.156.117.415.46
ESQEsquire Fina20190712A485.96134.60132.59132.592.012.01
ESRTEMPIRE STATE20190712A7.015.582.382.673.202.91
ESSEssex Proper20190712A9.783.621.111.202.512.42
ESSAESSA Bancorp20190712A84.28257.938.833.67249.11254.26
ESTAEstablishmen20190712A92.3567.5347.7056.9719.8310.56
ESTCElastic N.V.20190712A9.046.590.981.755.614.85
ESTEEarthstone E20190712A47.5832.5913.3317.2319.2515.36
ESXBCommunity Ba20190712A209.7172.4865.2465.147.257.35
ETEnergy Trans20190712A6.755.63-0.470.516.105.11
ETFCE*Trade Fina20190712A2.653.82-0.230.234.053.60
ETHEthan Allen20190712A11.305.760.711.015.064.75
ETHOETF Managers20190712ETF19.1424.4115.0424.419.370.00
ETMEntercom Com20190712A17.1410.337.087.303.212.99
ETNEaton Corpor20190712A2.463.241.852.031.401.22
ETONEton Pharmac20190712A229.71138.01122.19123.9515.8214.05
ETREntergy Corp20190712A3.624.031.121.872.912.16
ETRNEquitrans Mi20190712A7.273.641.902.191.731.45
ETSYEtsy, Inc.20190712A6.533.821.581.582.242.24
ETTXEntasis Ther20190712A206.91186.60186.60186.600.000.00
EUDGWisdomTree E20190712ETF31.2810.1410.1410.140.000.00
EUDVProShares MS20190712ETF45.339.239.239.230.000.00
EUFNiShares MSCI20190712ETF5.443.802.092.381.711.42
EUMProShares Tr20190712ETF5.495.173.294.011.871.16
EUMFWisdomTree E20190712ETF140.7350.6491.7550.64-41.110.00
EUMViShares Edge20190712ETF12.787.486.086.081.391.39
EURLDirexion Dai20190712ETF8.534.905.204.02-0.300.88
EURNEURONAV NV20190712A11.779.893.453.786.426.09
EURZXtrackers Eu20190712ETF94.7914.2314.2314.230.000.00
EUSAiShares MSCI20190712ETF8.4710.009.969.960.040.04
EUSCWisdomTree E20190712ETF27.5411.277.9311.273.350.00
EVEaton Vance20190712A4.564.490.601.373.893.12
EVAEnviva Partn20190712A43.1124.8714.4817.8010.397.07
EVBGEverbridge,20190712A20.1610.815.427.455.393.36
EVBNEvans Bancor20190712A150.9675.6763.4164.0312.2611.63
EVCEntravision20190712A40.7427.736.277.1421.4620.58
EVEREverQuote, I20190712A81.7950.1512.8021.8637.3428.29
EVFMEvofem Biosc20190712A97.5762.3320.5419.4141.7942.91
EVGNEVOGENE LTD.20190712A577.86526.01526.01526.010.000.00
EVHEvolent Heal20190712A15.8513.341.953.7111.399.62
EVIEVI Industri20190712A77.8285.9182.7383.003.192.91
EVKEver-Glory I20190712A2655.25264.43264.43264.430.000.00
EVLOEvelo Biosci20190712A547.80378.20354.89355.5823.3122.62
EVOKEvoke Pharma20190712A112.51132.6071.71103.1960.8929.41
EVOLEvolving Sys20190712A452.38506.02527.66527.66-21.64-21.64
EVOPEVO Payments20190712A29.3417.516.727.3410.8010.17
EVREvercore Inc20190712A11.955.241.691.493.553.75
EVRGEvergy, Inc.20190712A4.103.221.521.861.701.36
EVRIEveri Holdin20190712A9.177.282.363.094.924.19
EVSIEnvision Sol20190712A268.86148.2284.3997.0563.8351.17
EVTCEVERTEC, INC20190712A10.464.54-0.160.414.704.13
EVXVanEck Vecto20190712ETF21.346.716.716.710.000.00
EWEdwards Life20190712A5.893.501.301.812.201.69
EWAiShares MSCI20190712ETF4.434.032.812.821.221.21
EWBCEast-West Ba20190712A9.567.313.613.513.693.79
EWCiShares MSCI20190712ETF3.462.271.061.261.211.01
EWCOInvesco Exch20190712ETF19.0512.333.853.858.478.47
EWDiShares MSCI20190712ETF3.262.751.061.691.691.06
EWGiShares MSCI20190712ETF3.623.082.122.200.960.88
EWGSiShares MSCI20190712ETF39.5824.7824.7824.780.000.00
EWHiShares MSCI20190712ETF3.843.621.922.071.701.55
EWIiShares MSCI20190712ETF3.512.821.701.741.121.08
EWJiShares MSCI20190712ETF1.821.500.740.900.770.61
EWJEiShares MSCI20190712ETF21.09
EWJViShares MSCI20190712ETF7.8015.8015.8015.800.000.00
EWKiShares MSCI20190712ETF24.7815.783.986.0311.799.75
EWLiShares MSCI20190712ETF2.712.440.550.841.901.60
EWMiShares MSCI20190712ETF3.459.403.285.116.124.30
EWMCInvesco S&P20190712ETF17.3337.0837.0737.070.010.01
EWNiShares MSCI20190712ETF3.322.661.982.000.680.66
EWOiShares MSCI20190712ETF24.2718.2818.0618.060.220.22
EWPiShares MSCI20190712ETF3.463.141.651.781.491.36
EWQiShares MSCI20190712ETF3.283.091.771.671.321.42
EWREInvesco S&P20190712ETF14.489.878.859.401.020.47
EWSiShares MSCI20190712ETF4.113.720.160.833.562.89
EWSCInvesco S&P20190712ETF26.6021.1018.7118.712.392.39
EWTiShares MSCI20190712ETF2.822.161.191.310.970.85
EWUiShares MSCI20190712ETF3.102.271.171.211.111.07
EWUSiShares MSCI20190712ETF62.7748.4448.4448.440.000.00
EWVProShares Tr20190712ETF53.5058.1154.6055.633.512.48
EWWiShares MSCI20190712ETF2.362.580.600.851.981.73
EWXSPDR S&P Eme20190712ETF11.696.926.326.720.600.20
EWYiShares MSCI20190712ETF1.744.193.363.510.830.68
EWZiShares MSCI20190712ETF2.153.712.052.111.681.62
EWZSiShares MSCI20190712ETF29.4914.797.777.837.016.96
EXASExact Scienc20190712A9.285.771.892.403.883.37
EXCExelon Corpo20190712A2.073.101.862.151.240.95
EXELExelixis Inc20190712A5.616.650.453.426.203.23
EXFOEXFO INC.20190712A93.56109.239.7511.2899.4897.95
EXIiShares Glob20190712ETF12.8416.4015.9616.210.440.19
EXKEndeavour Si20190712A57.0649.4430.1633.5519.2815.89
EXLSExlService H20190712A24.428.892.773.676.115.22
EXPEagle Materi20190712A10.554.601.002.493.602.11
EXPDExpeditors I20190712A3.915.931.654.214.281.72
EXPEExpedia Grou20190712A3.573.742.112.281.631.46
EXPIeXp World Ho20190712A50.1832.540.78-1.9831.7634.51
EXPOExponent Inc20190712A19.8819.422.206.6717.2212.75
EXPRExpress, Inc20190712A39.1228.9519.4619.989.438.90
EXRExtra Space20190712A5.544.321.501.762.822.56
EXTNExterran Cor20190712A25.0015.358.649.296.716.06
EXTRExtreme Netw20190712A15.8114.375.085.909.298.47
EYENational Vis20190712A14.985.390.581.214.814.18
EYEGEyegate Phar20190712A121.94113.4474.5882.9638.8730.48
EYENEyenovia, In20190712A107.6498.2073.7277.7124.4820.49
EYESSecond Sight20190712A64.8426.5224.1123.892.412.63
EYLDCambria Emer20190712ETF100.69204.71160.92160.9243.7943.79
EYPTEyePoint Pha20190712A78.4879.3049.3753.6929.9325.61
EZAiShares MSCI20190712ETF5.492.271.411.180.861.09
EZJProShares Ul20190712ETF43.4832.7630.0731.592.701.18
EZMWisdomTree U20190712ETF5.415.705.055.590.650.11
EZPWEzcorp Inc20190712A13.7114.612.453.9112.1610.70
EZUiShare MSCI20190712ETF2.532.301.641.680.660.62
FFord Motor C20190712A9.588.473.623.754.844.71
FAARFirst Trust20190712ETF27.3715.8514.7114.711.141.14
FABFirst Trust20190712ETF32.9313.2913.2912.970.000.32
FADFirst Trust20190712ETF31.8813.4013.8413.87-0.44-0.47
FAFFirst Americ20190712A5.965.193.143.392.051.80
FALNiShares Fall20190712ETF16.308.598.228.070.370.52
FAMIFarmmi, Inc.20190712A377.9455.8742.2442.2413.6313.63
FANFirst Trust20190712ETF15.3213.1111.8113.201.30-0.09
FANGDiamondback20190712A6.475.292.342.912.952.38
FARMFarmer Bros20190712A43.7731.3336.7719.00-5.4412.33
FAROFaro Technol20190712A43.8521.3111.3212.039.999.29
FASDirexion Dai20190712ETF5.033.371.141.912.231.46
FASTFastenal Co20190712A4.114.841.162.333.682.54
FATFAT Brands I20190712A427.52379.98275.48283.93104.5096.05
FATEFate Therape20190712A26.7818.507.074.6611.4313.84
FAUSFirst Trust20190712ETF48.30
FAZDirexion Dai20190712ETF6.694.042.031.892.012.16
FBFacebook, In20190712A1.271.120.540.570.590.55
FBCFlagstar Ban20190712A14.256.093.522.842.573.25
FBGXUBS AG FI En20190712ETN108.7359.59-20.5518.8980.9940.70
FBHSFORTUNE BRAN20190712A5.153.561.931.871.621.69
FBIOFortress Bio20190712A84.0868.7336.3144.5532.4124.18
FBIZFirst Busine20190712A97.8562.5861.5562.581.040.00
FBKFB Financial20190712A35.9814.648.858.845.795.80
FBMFoundation B20190712A22.3416.819.9210.096.896.71
FBMSFirst Bancsh20190712A76.5915.421.682.2413.7413.18
FBNCFirst Bancor20190712A25.3911.586.2210.055.361.53
FBNDFidelity Tot20190712ETF2.671.640.771.590.880.05
FBPFirst BanCor20190712A9.506.301.541.674.754.63
FBSSFauquier Ban20190712A336.61254.06254.06254.060.000.00
FBTFirst Trust20190712ETF8.144.542.122.772.421.77
FBZFirst Trust20190712ETF58.2136.4838.8437.56-2.36-1.07
FCFranklin Cov20190712A47.5318.5719.2619.27-0.69-0.69
FCAFirst Trust20190712ETF102.1196.7196.7196.710.000.00
FCALFirst Trust20190712ETF42.998.72-1.28-1.2810.0010.00
FCANFirst Trust20190712ETF38.1421.8121.8121.810.000.00
FCAPFirst Capita20190712A100.8547.5338.7338.688.808.85
FCAUFIAT CHRYSLE20190712A7.115.111.481.573.623.53
FCBCFirst Commun20190712A182.3051.3843.6744.137.727.26
FCBPFirst Choice20190712A160.4883.0982.2880.080.813.00
FCCOFirst Commun20190712A154.0272.5461.3962.5811.159.95
FCCY1st Constitu20190712A166.1864.4059.9256.214.488.20
FCEFFirst Trust20190712ETF42.5826.3322.6520.823.685.51
FCELFuelCell Ene20190712A68.3089.8071.4071.9118.3917.91
FCFFirst Common20190712A8.727.631.841.685.805.95
FCFSFirstCash, I20190712A17.835.662.253.213.412.46
FCGFirst Trust20190712ETF7.537.942.112.855.835.09
FCNFTI Consulti20190712A14.8511.8610.928.460.953.40
FCNCAFirst Citize20190712A46.3629.9619.7122.4310.157.38
FCOMFidelity MSC20190712ETF17.6211.046.316.354.724.69
FCORFidelity Cor20190712ETF9.017.143.254.313.892.83
FCPTFour Corners20190712A11.825.942.082.593.863.35
FCTRFirst Trust20190712ETF21.4411.1311.1311.130.000.00
FCVTFirst Trust20190712ETF33.6815.6823.6823.65-8.00-7.96
FCXFreeport-McM20190712A9.117.552.072.385.485.17
FDBCFidelity D &20190712A196.7683.5121.4746.2862.0437.23
FDDFirst Trust20190712ETF8.8019.0411.9212.057.126.99
FDEFFirst Defian20190712A32.9813.014.606.498.416.52
FDEVFidelity Tar20190712ETF13.4322.21-2.58-2.5824.7924.79
FDHYFidelity Hig20190712ETF18.2575.3374.3274.991.010.34
FDISFidelity MSC20190712ETF4.162.901.801.751.111.15
FDIVFirst Trust20190712ETF19.613.123.123.120.000.00
FDLFirst Trust20190712ETF3.407.745.636.322.101.48
FDLOFidelity Low20190712ETF9.987.066.976.960.090.10
FDMFirst Trust20190712ETF10.7710.564.754.855.815.71
FDMOFidelity Mom20190712ETF4.7131.342.77-8.0128.5639.35
FDNFirst Trust20190712ETF3.242.811.361.211.451.60
FDNIFirst Trust20190712ETF618.86254.68254.68254.680.000.00
FDPFresh Del Mo20190712A15.7410.941.352.879.588.07
FDRRFidelity Div20190712ETF14.777.64-0.197.097.830.55
FDSFactset Rese20190712A9.013.661.041.382.612.28
FDTFirst Trust20190712ETF15.9710.8310.5210.550.320.28
FDTSFirst Trust20190712ETF93.4082.6182.6182.610.000.00
FDUSFidus Invest20190712A16.4111.271.904.749.376.53
FDVVFidelity Hig20190712ETF9.0411.629.709.801.931.82
FDXFedEx Corpor20190712A3.743.140.831.522.311.62
FEFirstEnergy20190712A2.452.370.911.101.461.27
FEIMFrequency El20190712A387.55193.33184.56183.648.779.69
FELEFranklin Ele20190712A18.1011.227.127.904.103.32
FEMFirst Trust20190712ETF17.1912.6011.1112.221.490.38
FEMBFirst Trust20190712ETF30.4046.0449.2945.72-3.240.33
FEMSFirst Trust20190712ETF54.4422.8222.5322.590.290.23
FENCFennec Pharm20190712A167.29182.81146.93161.8835.8720.93
FENYFidelity MSC20190712ETF6.024.223.543.360.680.86
FEPFirst Trust20190712ETF9.5711.9011.5111.680.390.22
FETFORUM ENERGY20190712A35.1128.1415.4418.3912.709.72
FEULCredit Suiss20190712ETN60.8869.1668.7868.780.380.38
FEUZFirst Trust20190712ETF128.4560.2254.4354.435.785.78
FEXFirst Trust20190712ETF2.023.292.722.890.570.40
FEYEFireEye, Inc20190712A6.728.713.161.535.567.18
FEZSPDR EURO ST20190712ETF2.622.220.870.971.351.25
FFFuture Fuel20190712A34.1213.042.643.6110.409.44
FFBCFirst Financ20190712A12.3823.431.293.2722.1420.16
FFBWFFBW, Inc. C20190712A144.18100.8646.9446.9453.9253.92
FFEUBarclays ETN20190712ETN28.1125.4416.6717.958.777.48
FFGFBL Financia20190712A152.3447.4444.2844.883.162.56
FFHGFormula Foli20190712ETF34.4931.2328.3930.922.840.30
FFHLFuwei Films20190712A607.19163.6588.8888.8874.7774.77
FFICFlushing Fin20190712A23.8710.236.746.473.493.76
FFINFirst Financ20190712A16.169.913.093.366.826.55
FFIUUVA Unconstr20190712ETF23.5336.4934.8834.881.611.61
FFIVF5 Networks20190712A6.764.212.252.291.961.92
FFNWFirst Financ20190712A248.12138.78138.71138.710.070.07
FFRFirst Trust20190712ETF42.2438.8738.8738.870.000.00
FFSGFormulaFolio20190712ETF40.8648.5441.8746.156.672.39
FFTGFormulaFolio20190712ETF43.5930.5330.5730.57-0.04-0.04
FFTIFormulaFolio20190712ETF20.1311.3810.3011.151.080.23
FFTYInnovator IB20190712ETF3.772.341.671.780.660.56
FFWMFirst Founda20190712A21.3917.093.834.1513.2712.94
FGFGL Holdings20190712A13.908.803.553.985.254.82
FGBIFIRST GUARAN20190712A179.47115.3092.8093.7622.5021.54
FGDFirst Trust20190712ETF11.1615.7515.5315.530.220.22
FGENFibroGen, In20190712A24.6112.316.056.636.265.68
FGMFirst Trust20190712ETF31.8616.8316.0616.200.770.63
FHBFirst Hawaii20190712A5.2810.812.001.468.819.35
FHKFirst Trust20190712ETF149.31143.65143.65143.650.000.00
FHLCFidelity MSC20190712ETF4.714.102.652.341.451.76
FHNFirst Horizo20190712A6.726.973.453.983.522.99
FIFRANKS INTER20190712A18.2013.105.036.058.087.05
FIBKFirst Inters20190712A12.0015.393.743.9711.6411.42
FIBRiShares Edge20190712ETF17.558.528.878.87-0.35-0.35
FICOFair Isaac C20190712A15.465.662.143.243.522.42
FIDFirst Trust20190712ETF31.5522.8022.0222.800.780.00
FIDIFidelity Int20190712ETF36.7410.3310.3310.330.000.00
FIDUFidelity MSC20190712ETF4.222.450.800.791.651.66
FIEEFI Enhanced20190712ETN102.7483.0882.5583.030.530.05
FIHDUBS AG FI En20190712ETN78.0953.0649.2148.403.854.66
FILLiShares MSCI20190712ETF75.8726.6626.8526.81-0.18-0.14
FINXGlobal X Fun20190712ETF12.0614.194.449.359.754.84
FISFidelity Nat20190712A1.761.150.000.181.150.97
FISIFinancial In20190712A131.1540.8335.1536.585.684.25
FISRSPDR SSGA Fi20190712ETF7.494.456.255.89-1.81-1.45
FISVFiserv Inc20190712A2.212.680.570.652.112.03
FITFitbit, Inc.20190712A22.5216.708.638.898.067.81
FITBFifth Third20190712A3.6615.283.293.9912.0111.35
FITESPDR S&P Ken20190712ETF22.0815.9015.7315.710.160.19
FIVAFidelity Int20190712ETF53.2734.1334.1334.130.000.00
FIVEFive Below,20190712A10.116.982.484.204.502.77
FIVGDefiance Nex20190712ETF8.618.813.172.455.636.35
FIVNFIVE9, INC.20190712A17.588.774.775.233.993.53
FIWFirst Trust20190712ETF9.816.516.086.140.430.36
FIXComfort Syst20190712A17.614.740.901.413.843.34
FIXDFirst Trust20190712ETF5.713.273.103.210.160.05
FIXXHomology Med20190712A68.2138.999.7610.5529.2328.45
FIYYBarclays ETN20190712ETN63.5346.3739.3339.337.057.05
FIZZNational Bev20190712A16.6517.192.914.1714.2813.02
FJPFirst Trust20190712ETF36.4214.1613.5813.640.590.52
FKOFirst Trust20190712ETF37.2629.2929.2929.290.000.00
FKUFirst Trust20190712ETF62.61
FLFoot Locker,20190712A4.483.140.160.572.992.57
FLAGFLAG-Forensi20190712ETF41.8817.30-6.88-6.8824.1824.18
FLATiPath US Tre20190712ETF99.1998.3498.3498.340.000.00
FLAUFranklin FTS20190712ETF34.7012.3211.8911.890.430.43
FLAXFranklin FTS20190712ETF60.7727.8627.8627.860.000.00
FLBLFranklin Lib20190712ETF30.0227.4827.4827.480.000.00
FLBRFranklin FTS20190712ETF36.8817.0617.7126.53-0.66-9.48
FLCHFranklin FTS20190712ETF45.8226.4622.2428.504.22-2.04
FLCOFranklin Lib20190712ETF26.08
FLDMFluidigm Cor20190712A19.4236.2331.0127.275.228.96
FLDRFidelity Low20190712ETF3.294.284.094.080.190.21
FLEEFranklin FTS20190712ETF9.72
FLEHFranklin FTS20190712ETF36.5741.9941.9941.990.000.00
FLEXFlex Ltd. Or20190712A10.479.753.674.136.085.62
FLFRFranklin FTS20190712ETF12.119.2411.889.24-2.640.00
FLGBFranklin FTS20190712ETF21.1519.1720.0920.22-0.92-1.05
FLGECredit Suiss20190712ETN36.5718.5715.2717.133.311.44
FLGRFranklin FTS20190712ETF13.4314.0014.0014.000.000.00
FLGTFulgent Gene20190712A174.75180.95176.59176.594.374.37
FLHKFranklin FTS20190712ETF26.8327.4027.4327.43-0.03-0.03
FLHYFranklin Lib20190712ETF37.033.893.893.890.000.00
FLIAFranklin Lib20190712ETF36.3354.8354.8354.830.000.00
FLICFirst of Lon20190712A28.4420.237.987.6712.2512.56
FLINFranklin FTS20190712ETF55.8636.5436.5436.540.000.00
FLIRFlir Systems20190712A4.817.730.972.006.755.73
FLIYFranklin FTS20190712ETF12.094.554.554.550.000.00
FLJHFranklin FTS20190712ETF54.1026.1439.2039.20-13.06-13.06
FLJPFranklin FTS20190712ETF12.1511.5011.3711.370.130.13
FLLFull House R20190712A137.2565.1556.1055.009.0510.15
FLLAFranklin FTS20190712ETF19.5511.52-3.355.3014.876.22
FLLVFranklin Lib20190712ETF42.2812.7712.7712.770.000.00
FLMFirst Trust20190712ETF44.4064.6764.6764.670.000.00
FLMBFranklin Lib20190712ETF20.172.652.652.650.000.00
FLMIFranklin Lib20190712ETF31.4631.4731.4731.470.000.00
FLMNFalcon Miner20190712A53.3531.7222.0621.989.669.73
FLMXFranklin FTS20190712ETF48.8515.3713.2015.372.170.00
FLNFirst Trust20190712ETF92.7759.2558.7158.840.540.41
FLNTFluent, Inc.20190712A31.2620.21-4.78-1.7324.9921.94
FLOFlowers Food20190712A4.914.231.271.562.962.67
FLOTiShares Floa20190712ETF1.971.121.111.110.010.01
FLOWSPX FLOW, In20190712A23.479.823.294.336.535.49
FLQDFranklin Lib20190712ETF20.4720.4320.4320.430.000.00
FLQEFranklin Lib20190712ETF38.4011.409.199.452.201.94
FLQGFranklin Lib20190712ETF34.40
FLQHFranklin Lib20190712ETF25.6511.089.349.341.741.74
FLQLFranklin Lib20190712ETF4.665.009.784.71-4.780.29
FLQMFranklin Lib20190712ETF13.5175.62100.56100.56-24.94-24.94
FLQSFranklin Lib20190712ETF21.3011.8111.9711.97-0.16-0.16
FLRFluor Corpor20190712A4.795.982.182.793.803.21
FLRNSPDR Bloombe20190712ETF3.262.452.342.370.110.07
FLRTPacific Glob20190712ETF105.6166.7534.6834.6832.0832.08
FLRUFranklin FTS20190712ETF21.438.197.098.191.110.00
FLSFlowserve Co20190712A4.767.750.912.116.845.64
FLSAFranklin FTS20190712ETF65.3756.8156.8156.810.000.00
FLSWFranklin FTS20190712ETF123.0417.3017.3017.300.000.00
FLTFleetCor Tec20190712A7.722.870.991.061.891.82
FLTBFidelity Lim20190712ETF9.306.195.455.450.750.75
FLTRVanEck Vecto20190712ETF4.072.902.472.470.420.42
FLTWFranklin FTS20190712ETF27.6226.9426.9426.940.000.00
FLWS1-800-FLOWER20190712A13.938.49-3.22-2.0811.7010.56
FLXNFlexion Ther20190712A28.8528.839.7211.3819.1117.45
FLXSFlexsteel In20190712A130.0371.7462.1563.799.597.95
FLZAFranklin FTS20190712ETF30.5128.7725.1725.173.593.59
FMiShares MSCI20190712ETF15.876.774.974.681.802.09
FMAOFarmers & Me20190712A357.06129.99122.23124.417.775.59
FMATFidelity MSC20190712ETF5.715.221.832.043.383.17
FMBFirst Trust20190712ETF5.594.123.533.950.580.17
FMBHFirst Mid Ba20190712A95.3036.6534.2434.172.412.48
FMBIFirst Midwes20190712A7.806.482.933.213.553.27
FMCFMC Corporat20190712A5.328.805.926.432.882.36
FMCIForum Merger20190712A29.849.959.959.950.000.00
FMFFirst Trust20190712ETF58.5844.6944.6944.690.000.00
FMHIFirst Trust20190712ETF22.5931.3131.3131.310.000.00
FMKFirst Trust20190712ETF42.9918.9618.9618.960.000.00
FMNBFarmers Nati20190712A72.4029.1614.8613.7514.3015.41
FNFabrinet20190712A14.719.757.257.262.512.49
FNBF.N.B. Corp20190712A8.717.453.463.463.993.99
FNCBFNCB Bancorp20190712A146.3080.9866.0668.1614.9212.82
FNCLFidelity MSC20190712ETF3.982.491.772.120.720.37
FNDFloor & Deco20190712A11.104.691.712.102.972.59
FNDASchwab Funda20190712ETF4.932.291.551.640.730.64
FNDBSchwab Funda20190712ETF10.553.381.601.161.782.22
FNDCSchwab Funda20190712ETF14.504.655.155.14-0.51-0.50
FNDESchwab Funda20190712ETF5.163.562.933.560.640.00
FNDFSchwab Funda20190712ETF4.133.241.952.921.300.32
FNDXSchwab Funda20190712ETF3.146.963.003.463.963.50
FNFFidelity Nat20190712A3.383.501.681.731.821.77
FNGDMicroSectors20190712ETN17.9511.009.378.331.642.67
FNGOMicroSectors20190712ETN24.53132.05132.05132.050.000.00
FNGUMicroSectors20190712ETN13.308.616.937.091.671.52
FNGZMicroSectors20190712ETN11.92107.02107.02107.020.000.00
FNHCFedNat Holdi20190712A89.9525.9110.6711.1915.2414.72
FNIFirst Trust20190712ETF7.8621.6120.9121.010.700.60
FNJNFinjan Holdi20190712A83.1755.0649.9646.435.108.63
FNKFirst Trust20190712ETF43.1319.8419.8419.840.000.00
FNKOFunko, Inc.20190712A18.1214.378.098.606.285.77
FNLCFirst Bancor20190712A122.2943.8837.9642.345.911.53
FNVFranco-Nevad20190712A5.833.451.331.202.132.26
FNWBFirst Northw20190712A96.6585.8647.7549.9738.1135.89
FNXFirst Trust20190712ETF7.684.593.453.621.140.97
FNYFirst Trust20190712ETF49.6823.1423.1022.860.050.29
FOCSFocus Financ20190712A31.0524.164.765.9319.4218.24
FOEFerro Corpor20190712A11.897.813.674.444.143.38
FOLDAmicus Thera20190712A8.797.681.911.895.775.78
FONRFonar Corpor20190712A89.1242.3517.1427.2625.2115.09
FORForestar Gro20190712A198.7033.4720.4722.9113.0010.55
FORDForward Indu20190712A296.69275.47274.81274.810.650.65
FORKFuling Globa20190712A173.9876.9361.8064.7415.1312.19
FORMFormFactor I20190712A14.2412.230.01-0.3212.2212.55
FORRForrester Re20190712A45.6225.0415.8317.039.218.01
FOSLFossil Group20190712A10.918.091.091.676.996.41
FOVLiShares Focu20190712ETF9.263.993.993.990.000.00
FOXFox Corporat20190712A3.103.060.680.892.382.18
FOXAFox Corporat20190712A3.044.241.963.092.291.16
FOXFFox Factory20190712A20.658.291.882.986.415.31
FPAFirst Trust20190712ETF66.9833.3633.2233.320.140.04
FPACFar Point Ac20190712A99.8132.29-6.134.5438.4227.75
FPAYFlexShopper,20190712A199.17145.3791.4993.4053.8751.96
FPEFirst Trust20190712ETF5.123.342.912.950.430.39
FPEIFirst Trust20190712ETF23.4918.8918.8918.890.010.01
FPHFive Point H20190712A33.2220.1010.8310.799.279.32
FPIFarmland Par20190712A31.6220.365.658.1514.7212.21
FPRXFive Prime T20190712A36.1921.3311.2812.5210.058.81
FPXFirst Trust20190712ETF3.693.262.111.691.151.57
FPXEFirst Trust20190712ETF14.689.839.839.830.000.00
FPXIFirst Trust20190712ETF53.9950.0140.1742.809.847.21
FQALFidelity Qua20190712ETF7.485.806.205.81-0.39-0.01
FRFirst Indust20190712A6.306.960.300.706.686.29
FRAFFranklin Fin20190712A121.7770.0759.7660.7610.319.31
FRAKVanEck Vecto20190712ETF34.1237.5938.0538.10-0.46-0.51
FRANFrancesca''s20190712A48.4739.9333.0239.746.910.19
FRBAFirst Bank20190712A101.2156.4551.2451.995.214.46
FRBKRepublic Fir20190712A50.7742.284.412.7537.8739.53
FRCFirst Republ20190712A5.232.731.201.711.531.03
FRDFriedman Ind20190712A145.4859.1635.1735.1723.9923.99
FRDMFreedom 10020190712ETF51.5436.8136.8136.810.000.00
FRELFidelity MSC20190712ETF4.725.160.632.724.542.44
FRGIFiesta Resta20190712A22.7012.464.155.078.317.40
FRIFirst Trust20190712ETF7.535.022.223.162.791.86
FRLGLarge Cap Gr20190712ETN65.4733.6133.1733.250.440.36
FRMEFirst Mercha20190712A15.845.382.001.593.383.79
FROFrontline Lt20190712A12.6612.884.443.708.459.19
FRPHFRP Holdings20190712A360.56174.50124.78124.0849.7350.43
FRPTFreshpet, In20190712A20.7611.620.092.0311.539.60
FRTFederal Real20190712A8.583.881.272.632.611.25
FRTAForterra, In20190712A51.3841.6312.6816.3328.9525.29
FSBFranklin Fin20190712A42.0717.024.3610.2212.666.80
FSBCFSB Bancorp,20190712A373.79314.88314.88314.880.000.00
FSBWFS Bancorp,20190712A274.7280.4873.8376.486.664.01
FSCTForeScout Te20190712A16.0513.649.169.224.484.42
FSFGFirst Saving20190712A221.2396.2086.5090.239.715.97
FSIFlexible Sol20190712A84.7761.8849.4852.8312.409.05
FSKFS KKR Capit20190712A16.769.618.739.000.880.61
FSLRFirst Solar,20190712A6.645.461.812.503.652.96
FSLYFastly, Inc.20190712A34.6017.496.159.6511.347.84
FSMFORTUNA Silv20190712A36.2332.4114.8115.8317.5316.46
FSMBFirst Trust20190712ETF34.3534.2634.2634.260.000.00
FSMDFidelity Sma20190712ETF17.8214.4414.4414.440.000.00
FSPFranklin Str20190712A14.7521.016.347.2314.6713.78
FSSFederal Sign20190712A12.075.181.512.463.672.72
FSTAFidelity MSC20190712ETF3.692.871.622.811.240.06
FSTRFoster (Lb)20190712A71.4621.6816.6015.675.066.34
FSVFirstService20190712A28.3914.179.439.964.764.23
FSZFirst Trust20190712ETF82.8742.0134.2335.317.796.70
FTAFirst Trust20190712ETF2.702.121.641.620.480.49
FTAGFirst Trust20190712ETF38.3828.2628.2628.260.000.00
FTAIFortress Tra20190712A22.9214.367.538.086.836.28
FTCFirst Trust20190712ETF3.572.142.912.15-0.76-0.01
FTCHFarfetch Lim20190712A16.038.565.135.273.433.29
FTCSFirst Trust20190712ETF2.124.702.122.172.582.53
FTDRfrontdoor, i20190712A26.7611.835.185.286.656.54
FTECFidelity MSC20190712ETF2.071.941.471.610.460.33
FTEKFuel Tech, I20190712A138.51100.7778.7878.7821.9821.98
FTFTFuture FinTe20190712A241.81216.16191.24214.5424.921.62
FTGCFirst Trust20190712ETF13.246.719.609.52-2.89-2.81
FTHIFirst Trust20190712ETF26.9218.2518.2818.25-0.030.00
FTITechnipFMC p20190712A3.964.441.331.533.122.92
FTKFlotek Indus20190712A33.3627.0414.9115.5112.1311.52
FTLBFirst Trust20190712ETF18.8013.458.668.664.794.79
FTLSFirst Trust20190712ETF8.547.387.127.140.260.24
FTNTFortinet, In20190712A3.683.951.020.722.933.23
FTRFrontier Com20190712A60.7052.9141.5136.5911.3816.23
FTRIFirst Trust20190712ETF161.5755.1157.0755.11-1.960.00
FTSFortis Inc.20190712A2.584.481.842.202.682.31
FTSDFranklin Lib20190712ETF5.724.320.880.883.443.44
FTSIFTS Internat20190712A37.7126.0413.9416.3912.109.65
FTSLFirst Trust20190712ETF3.863.763.503.460.260.30
FTSMFirst Trust20190712ETF1.691.320.610.650.700.67
FTVFortive Corp20190712A4.155.960.50-0.285.466.24
FTXDFirst Trust20190712ETF50.3422.8622.8622.860.000.00
FTXGFirst Trust20190712ETF37.928.718.718.710.000.00
FTXHFirst Trust20190712ETF69.14121.92110.00111.4411.9210.48
FTXLFirst Trust20190712ETF48.2832.0930.7230.761.371.34
FTXNFirst Trust20190712ETF50.3848.0146.4347.581.580.43
FTXOFirst Trust20190712ETF5.002.752.982.82-0.23-0.08
FTXRFirst Trust20190712ETF13.4515.2915.4415.44-0.15-0.15
FUDE-TRACS UBS20190712ETN65.0446.3442.2342.514.113.83
FUEAB Svensk Ek20190712ETN1177.131741.611203.731141.33537.87600.28
FULH.B. Fuller20190712A11.874.261.561.692.702.57
FULTFulton Finan20190712A6.736.321.221.455.104.87
FUMBFirst Trust20190712ETF10.349.959.959.950.000.00
FUNCedar Fair,20190712A20.859.504.886.944.622.56
FUNCFirst United20190712A61.6442.9939.5739.713.433.28
FUNDSprott Focus20190712A42.6928.1926.2826.061.912.13
FUSBFirst US Ban20190712A442.82217.63131.63131.6386.0086.00
FUTProShares Ma20190712ETF13.9514.9714.9714.970.000.00
FUTYFidelity MSC20190712ETF4.153.272.652.680.620.59
FUVArcimoto, In20190712A90.3177.2956.4759.9820.8217.31
FVFirst Trust20190712ETF12.276.125.785.950.340.17
FVALFidelity Val20190712ETF12.508.727.477.201.261.53
FVCFirst Trust20190712ETF13.037.937.737.730.200.20
FVCBFVCBankcorp,20190712A91.0043.0432.2833.4910.769.56
FVDFirst Trust20190712ETF3.052.922.392.450.540.47
FVEFive Star Se20190712A417.96145.8569.0869.9376.7775.92
FVLFirst TrustV20190712ETF17.7228.7028.7128.700.000.00
FVRRFiverr Inter20190712A49.1328.2516.6019.8411.658.42
FWDBAdvisorShare20190712ETF45.5942.6842.6842.680.000.00
FWONALiberty Medi20190712A15.327.573.585.063.992.52
FWONKLiberty Medi20190712A10.314.85-2.28-0.377.145.22
FWRDForward Air20190712A14.317.61-0.71-0.848.328.45
FXDFirst Trust20190712ETF4.892.572.402.410.180.16
FXGFirst Trust20190712ETF4.671.961.311.460.650.50
FXHFirst Trust20190712ETF5.574.232.182.262.051.97
FXIiShares Chin20190712ETF2.373.091.962.001.131.08
FXLFirst Trust20190712ETF3.052.372.032.120.340.25
FXNFirst Trust20190712ETF9.135.324.024.021.291.30
FXNCFIRST NATL C20190712A401.69
FXOFirst Trust20190712ETF4.563.602.552.671.050.94
FXPProShares Ul20190712ETF3.012.100.270.291.831.83
FXRFirst Trust20190712ETF4.612.982.002.400.980.58
FXUFirst Trust20190712ETF4.623.511.391.772.121.74
FXZFirst Trust20190712ETF4.962.962.142.280.810.68
FYCFirst Trust20190712ETF12.348.929.2910.20-0.37-1.28
FYLDCambria Fore20190712ETF107.94102.74102.74102.740.000.00
FYTFirst Trust20190712ETF32.1311.355.119.396.241.96
FYXFirst Trust20190712ETF7.674.094.233.81-0.140.28
GGENPACT LIMI20190712A4.602.751.291.481.461.27
GAACambria Glob20190712ETF32.5925.2325.2325.230.000.00
GABCGerman Ameri20190712A28.3013.845.347.398.496.44
GAIAGaia, Inc. C20190712A65.9385.1125.7030.2059.4154.91
GAINGladstone In20190712A15.6912.9210.089.642.843.28
GALSPDR SSgA Gl20190712ETF25.7615.5315.3915.390.140.14
GALTGalectin The20190712A33.1727.288.127.7919.1619.49
GAMRETFMG Video20190712ETF21.1716.054.1510.6911.905.37
GARSGarrison Cap20190712A28.3613.07-2.26-1.1815.3314.25
GASSStealthGas,20190712A51.7846.5743.2343.333.343.24
GATXGATX Corpora20190712A16.275.221.191.434.023.79
GAZiPath Series20190712ETN75.59
GBCIGlacier Banc20190712A11.0514.182.732.8811.4511.30
GBDCGolub Capita20190712A8.325.532.804.092.721.43
GBFiShares Gove20190712ETF24.1412.4913.2013.20-0.71-0.71
GBILGoldman Sach20190712ETF1.000.820.820.820.000.00
GBLGAMCO Invest20190712A96.8844.6824.6326.5020.0518.18
GBLIGlobal Indem20190712A438.83310.99282.69283.1228.3027.87
GBRNew Concept20190712A151.77102.8196.3493.146.479.67
GBTGlobal Blood20190712A20.968.453.484.264.974.19
GBUYGoldman Sach20190712ETF12.9412.769.919.912.842.84
GBXThe Greenbri20190712A15.118.132.223.445.914.70
GCAPGain Capital20190712A39.8534.6418.0115.1916.6319.45
GCBCGreene Count20190712A228.84126.07119.47119.476.606.60
GCEClaymore/Rob20190712ETN2304.74
GCIGannett Co.,20190712A12.849.352.652.826.696.53
GCOGenesco Inc.20190712A21.688.021.412.156.605.87
GCOWPacer Global20190712ETF51.8023.1622.9422.960.220.20
GCPGCP Applied20190712A10.8211.461.676.659.794.81
GDGeneral Dyna20190712A4.103.611.992.161.611.45
GDATGoldman Sach20190712ETF11.2831.9727.1627.164.804.80
GDDYGoDaddy Inc20190712A4.083.271.261.122.012.15
GDENGolden Enter20190712A31.8720.965.376.5115.6014.45
GDMAGadsden Dyna20190712ETF376.7815.5615.5615.560.000.00
GDNAGoldman Sach20190712ETF6.1617.9211.4812.796.445.13
GDOTGreen Dot Co20190712A9.694.621.672.142.952.48
GDPGoodrich Pet20190712A185.6473.3025.7425.7647.5647.54
GDVDPrincipal Ac20190712ETF376.82262.72262.72262.720.000.00
GDXVanEck Vecto20190712ETF3.843.120.941.222.181.89
GDXJVanEck Vecto20190712ETF2.822.44-0.050.192.482.24
GEGeneral Elec20190712A9.758.584.905.233.683.35
GECGreat Elm Ca20190712A138.4082.0715.4918.2866.5863.79
GECCGreat Elm Ca20190712A62.5636.4835.1730.161.316.32
GEFGreif, Inc.20190712A20.568.813.852.954.965.86
GEFBGreif, Inc.20190712A71.1637.3811.4430.7325.936.64
GELGenesis Ener20190712A8.345.071.581.663.493.41
GEMGoldman Sach20190712ETF13.439.137.937.901.201.23
GENGenesis Heal20190712A136.8062.0052.1053.709.908.30
GENCGencor Indus20190712A207.18145.74106.32106.4339.4139.30
GENYPrincipal Mi20190712ETF590.95430.00430.00430.000.000.00
GEOThe GEO Grou20190712A8.797.293.792.753.494.53
GEOSGeospace Tec20190712A52.8339.379.9111.0529.4628.32
GERNGeron Corp20190712A75.0661.1142.4942.7918.6218.32
GESGuess?, Inc.20190712A7.044.990.891.404.113.59
GEVOGevo, Inc.20190712A104.3185.0067.9268.3117.0816.69
GFEDGuaranty Fed20190712A507.44339.82339.82339.820.000.00
GFFGriffon Corp20190712A25.8510.463.004.077.476.39
GFINGoldman Sach20190712ETF11.4918.7210.4711.228.267.50
GFNGeneral Fina20190712A158.33127.72105.24117.6622.4810.06
GGGGraco Inc20190712A5.673.701.501.782.201.92
GHGuardant Hea20190712A24.6116.292.335.9013.9610.39
GHLGreenhill &20190712A19.9610.971.875.759.105.22
GHMGraham Corpo20190712A220.8084.4879.1678.585.325.90
GHSIGuardion Hea20190712A805.57450.65353.03368.3197.6282.34
GHYBGoldman Sach20190712ETF8.426.076.076.070.000.00
GHYGiShares US &20190712ETF9.014.761.142.373.622.39
GIBCGI Inc.20190712A4.453.290.931.362.351.93
GIFIGulf Island20190712A53.2621.6720.7920.790.880.88
GIGBGoldman Sach20190712ETF10.366.476.406.390.070.09
GIGESoFi Gig Eco20190712ETF53.6629.8129.8129.810.000.00
GIGMGigaMedia Lt20190712A77.7355.7855.7855.780.000.00
GIISPDR S&P Glo20190712ETF11.0712.7814.5014.50-1.72-1.72
GIIIG-Iii Appare20190712A11.957.140.712.416.434.73
GILGildan Activ20190712A3.733.030.801.042.241.99
GILDGilead Scien20190712A1.933.392.251.551.141.84
GILTGilat Satell20190712A161.97168.0380.4979.7987.5488.23
GISGeneral Mill20190712A2.122.171.571.550.600.62
GIXGigCapital2,20190712A62.4617.0416.5016.740.540.31
GKOSGlaukos Corp20190712A23.078.674.634.344.054.33
GLADGladstone Ca20190712A12.577.534.895.292.642.24
GLBSGlobus Marit20190712A107.9281.8273.3472.278.489.56
GLBYWisdomTree Y20190712ETF50.0742.0342.0342.030.000.00
GLBZGlen Burnie20190712A385.11509.09508.30508.300.790.79
GLDDGreat Lakes20190712A9.7611.446.806.864.644.58
GLDICredit Suiss20190712ETF73.2948.8927.7227.7221.1721.17
GLGTD Holdings,20190712A289.34264.74153.34208.87111.4055.87
GLIBAGCI Liberty,20190712A8.095.761.744.414.011.35
GLMDGalmed Pharm20190712A133.7750.7429.5431.3021.2019.44
GLNGGolar LNG Lt20190712A9.485.022.142.172.872.84
GLOBGLOBANT S.A.20190712A20.118.894.855.134.043.76
GLOGGASLOG LTD20190712A13.737.920.490.727.447.20
GLOPGASLOG PARTN20190712A23.0611.479.369.922.101.55
GLPGlobal Partn20190712A38.6523.5517.4519.146.114.42
GLPIGaming and L20190712A4.861.550.160.381.391.17
GLREGreenlight C20190712A39.4716.6512.1113.154.543.50
GLTGlatfelter20190712A22.1510.812.183.818.637.00
GLUUGlu Mobile I20190712A14.1211.134.563.916.577.22
GLWCorning Inco20190712A3.163.432.062.201.371.24
GLYCGlycoMimetic20190712A34.1816.444.958.1011.498.34
GMGeneral Moto20190712A2.613.401.311.492.091.91
GMANGoldman Sach20190712ETF6.7410.778.436.942.343.83
GMDAGamida Cell20190712A113.1098.8799.0799.07-0.20-0.20
GMEGameStop Cor20190712A20.7516.468.268.418.208.04
GMEDGLOBUS MEDIC20190712A10.115.742.482.373.263.37
GMFSPDR S&P Eme20190712ETF26.5617.7117.8017.98-0.09-0.26
GMHIGores Metrop20190712A418.07
GMLPGolar LNG Pa20190712A18.8811.192.744.598.466.60
GMOGeneral Moly20190712A128.38108.6915.9932.6892.7076.00
GMOMCambria Glob20190712ETF35.3425.1922.1922.453.002.74
GMREGlobal Medic20190712A15.809.122.675.116.454.01
GMSGMS Inc.20190712A9.005.060.310.234.754.83
GNCGNC Holdings20190712A55.8545.9918.5222.0927.4523.88
GNCAGenocea Bios20190712A112.6881.2366.8868.1114.3513.12
GNEGENIE ENERGY20190712A17.7113.381.002.1312.3811.25
GNKGENCO SHIPPI20190712A31.2816.036.385.199.6510.90
GNLGlobal Net L20190712A5.726.272.583.843.682.43
GNLNGreenlane Ho20190712A114.1461.8943.0043.1518.9018.74
GNMAiShares GNMA20190712ETF11.575.421.721.753.703.68
GNMKGenMark Diag20190712A30.9819.744.775.9914.9713.75
GNOMGlobal X Gen20190712ETF27.7621.7516.3722.065.39-0.31
GNPXGenprex, Inc20190712A306.87370.46285.68298.9684.7871.50
GNRSPDR S&P Glo20190712ETF8.394.653.653.751.000.90
GNRCGENERAC HOLD20190712A9.853.881.491.622.402.26
GNTXGentex Corp20190712A4.779.770.631.139.148.63
GNTYGuaranty Ban20190712A264.68103.5088.4794.3815.039.12
GNUSGenius Brand20190712A244.41199.43117.91122.3881.5277.05
GNWGenworth Fin20190712A26.0219.7111.0212.458.697.27
GOGrocery Outl20190712A52.1727.1928.367.27-1.1719.91
GOATVanEck Vecto20190712ETF83.8066.5767.0166.60-0.44-0.03
GOAUUS Global GO20190712ETF80.0165.3663.5163.941.851.42
GOEXGlobal X Gol20190712ETF113.0976.5973.3673.363.233.23
GOGLGolden Ocean20190712A18.0516.007.788.998.227.01
GOGOGogo Inc.20190712A22.83204.95201.08202.063.872.89
GOLDBarrick Gold20190712A6.105.551.211.454.344.10
GOLFAcushnet Hol20190712A18.228.200.821.807.386.40
GOODGladstone Co20190712A14.239.445.695.783.763.67
GOOGAlphabet Inc20190712A3.482.130.340.241.791.89
GOOGLAlphabet Inc20190712A3.652.061.161.220.900.85
GOOSCanada Goose20190712A8.714.520.320.484.204.04
GOROGold Resourc20190712A30.8327.6317.9117.249.7310.39
GOSSGossamer Bio20190712A79.9933.5718.0322.5215.5411.05
GOVTiShares U.S.20190712ETF3.902.532.372.400.150.12
GPAQGordon Point20190712A57.92
GPCGenuine Part20190712A4.152.800.931.691.871.10
GPIGroup 1 Auto20190712A24.828.333.744.334.604.00
GPKGraphic Pack20190712A7.445.221.641.773.573.44
GPLGreat Panthe20190712A58.99158.01267.93223.73-109.92-65.72
GPMTGranite Poin20190712A5.863.431.281.442.151.99
GPNGlobal Payme20190712A4.383.051.551.731.511.32
GPORGulfport Ene20190712A23.6822.9816.3711.946.6211.05
GPREGreen Plains20190712A19.3314.684.074.6410.6110.04
GPRKGEOPARK LIMI20190712A25.7411.414.064.567.356.85
GPROGoPro, Inc.20190712A19.2714.812.595.9012.228.90
GPSThe Gap, Inc20190712A5.496.171.651.824.534.36
GPXGP Strategie20190712A148.1648.5926.0929.9122.5018.68
GQREFlexShares G20190712ETF6.955.074.734.750.340.32
GRAW.R. Grace &20190712A8.323.410.991.602.421.81
GRBKGreen Brick20190712A43.8231.0111.5414.1019.4716.91
GRCThe Gorman-R20190712A82.0841.2021.8225.5419.3815.65
GREKGlobal X MSC20190712ETF11.0010.746.346.854.413.89
GRESIQ ARB Globa20190712ETF15.046.396.396.390.000.00
GRIDFirst Trust20190712ETF15.838.968.968.960.000.00
GRIFGriffin Indu20190712A426.191080.101077.771078.722.331.38
GRINGrindrod Shi20190712A241.36310.6228.6449.34281.98261.28
GRMNGarmin Ltd20190712A3.315.11-0.70-0.885.805.99
GRNBVanEck Vecto20190712ETF24.9719.6419.6419.640.000.00
GRNQGreenpro Cap20190712A688.741139.15409.22417.85729.93721.30
GROWUS Global In20190712A162.29119.7296.6997.0723.0322.64
GRPNGroupon, Inc20190712A28.6921.3212.4413.618.887.71
GRTSGritstone On20190712A87.8954.6333.7440.1820.8914.45
GRUAB Svensk Ek20190712ETN165.1816.2916.2916.290.000.00
GRUBGRUBHUB INC.20190712A6.535.230.921.254.313.98
GSGoldman Sach20190712A2.922.030.931.031.101.00
GSATGlobalstar,20190712A85.3463.5858.5758.665.004.92
GSBGlobalSCAPE,20190712A66.7624.7816.4419.518.355.27
GSBCGreat Southe20190712A48.5223.2216.0416.107.197.13
GSCGS Connect S20190712ETN1099.42
GSEUGoldman Sach20190712ETF14.4218.9330.9118.30-11.980.63
GSEWGoldman Sach20190712ETF11.735.054.914.670.140.38
GSHDGoosehead In20190712A60.4330.0925.8127.694.292.40
GSIEGoldman Sach20190712ETF21.0614.1613.4713.550.690.62
GSITGSI Technolo20190712A39.1425.81-0.69-0.6126.5026.42
GSJYGoldman Sach20190712ETF49.7045.1545.1545.150.000.00
GSKYGreenSky, In20190712A19.278.365.225.333.133.03
GSLGlobal Ship20190712A137.26102.6843.4758.0359.2144.65
GSLCGoldman Sach20190712ETF2.402.272.142.020.130.25
GSMFerroglobe P20190712A67.21169.7739.2054.25130.57115.52
GSPBarclays Ban20190712ETN20.3315.8715.6115.870.250.00
GSSGolden Star20190712A29.0029.968.909.6021.0620.36
GSSCGS ActiveBet20190712ETF18.479.874.043.495.836.39
GSSTGoldman Sach20190712ETF13.3511.91-37.77-37.7749.6849.68
GSUMGridsum Hold20190712A166.05117.2077.6276.4839.5840.72
GSVGold Standar20190712A78.0972.9559.8762.4813.0810.47
GSYInvesco Ultr20190712ETF2.001.501.421.420.090.09
GTGoodyear Tir20190712A7.056.291.141.855.144.43
GTEGran Tierra20190712A62.4049.9533.3034.0216.5515.83
GTESGates Indust20190712A13.639.153.063.736.105.42
GTHXG1 Therapeut20190712A48.2821.552.954.0018.6017.55
GTIMGood Times R20190712A358.14221.64204.89215.1116.746.53
GTIPGoldman Sach20190712ETF5.922.552.582.58-0.03-0.03
GTLSChart Indust20190712A17.008.713.223.785.504.93
GTNGray Televis20190712A7.474.781.271.433.503.34
GTNAGray Televis20190712A679.39503.77498.04498.045.735.73
GTOInvesco Tota20190712ETF22.8515.7813.0513.052.732.73
GTSTriple-S Man20190712A41.1115.583.124.0512.4611.53
GTTGTT Communic20190712A31.7121.726.928.6514.8013.07
GTXGarrett Moti20190712A14.777.194.433.932.763.26
GTYGetty Realty20190712A21.0912.045.475.926.576.12
GTYHGTY Technolo20190712A178.9476.0752.3852.2423.6923.83
GUDBSage ESG Int20190712ETF22.5029.6729.6729.670.000.00
GULFWisdomTree20190712ETF220.2879.3567.3867.3811.9711.97
GUNRFlexShares G20190712ETF3.833.592.963.160.630.43
GUREGulf Resourc20190712A414.37304.37260.52260.6343.8543.74
GURUGlobal X Gur20190712ETF14.6714.1714.2814.27-0.10-0.10
GUSHDirexion Dai20190712ETF15.3713.737.717.996.025.73
GVGoldfield Co20190712A107.8552.2249.9050.362.311.85
GVAGranite Cons20190712A13.306.051.761.684.294.37
GVALCambria Glob20190712ETF13.189.332.234.867.094.46
GVIiShares Inte20190712ETF4.952.792.682.670.110.12
GVIPGoldman Sach20190712ETF23.567.13-1.96-8.179.0915.30
GVPGSE Systems,20190712A140.04147.89100.86100.8647.0347.03
GWBGreat Wester20190712A14.055.460.801.424.674.04
GWGHGWG Holdings20190712A358.02207.45184.42184.7723.0322.68
GWREGUIDEWIRE SO20190712A7.152.760.120.482.652.28
GWRSGlobal Water20190712A87.3897.17-23.00-23.07120.17120.24
GWWW.W. Grainge20190712A8.735.771.642.024.133.76
GWXSPDR S&P Int20190712ETF18.167.897.767.490.130.40
GXCSPDR S&P Chi20190712ETF5.794.42-2.52-2.396.936.80
GXFGlobal X FTS20190712ETF81.4821.8214.9012.886.928.94
GXGGlobal X MSC20190712ETF25.9722.8020.8423.861.96-1.06
GYLDArrow Dow Jo20190712ETF95.2452.8440.2240.2212.6212.62
GYROGyrodyne, LL20190712A254.51
HHyatt Hotels20190712A7.433.340.770.972.572.37
HAHawaiian Hol20190712A10.645.99-0.080.436.065.55
HACKETFMG Prime20190712ETF7.875.242.333.662.921.59
HAEHaemonetics20190712A11.174.320.740.583.593.74
HAFCHanmi Financ20190712A16.288.932.832.266.106.68
HAILSPDR S&P Ken20190712ETF38.0210.940.9810.949.950.00
HAINHain Celesti20190712A7.1222.143.835.0818.3117.07
HALHalliburton20190712A4.254.561.761.492.813.07
HALLHallmark Fin20190712A34.6622.507.989.7514.5212.76
HALOHalozyme The20190712A16.2012.883.423.629.469.26
HAPVanEck Vecto20190712ETF19.2211.2111.2111.210.000.00
HARPHarpoon Ther20190712A179.8157.4848.4449.249.048.24
HASHasbro, Inc.20190712A4.315.601.531.514.084.10
HASIHANNON ARMST20190712A8.766.342.113.234.233.11
HAUZXtrackers In20190712ETF12.3814.5414.5414.540.000.00
HAWXiShares Curr20190712ETF20.1921.839.859.8511.9911.99
HAYNHaynes Inter20190712A56.0029.961.044.0828.9225.87
HBANHuntington B20190712A7.268.523.062.465.476.08
HBBHamilton Bea20190712A107.6659.6140.3140.9719.3018.64
HBCPHome Bancorp20190712A105.0349.2529.6643.3119.595.94
HBIHanesbrands,20190712A6.415.492.192.743.302.75
HBIOHarvard Bios20190712A72.5863.2922.4221.6340.8741.66
HBMHudbay Miner20190712A20.3917.674.715.6612.9412.00
HBMDHoward Banco20190712A370.42148.47109.90105.3838.5643.09
HBNCHorizon Banc20190712A25.7713.626.086.647.556.98
HBPHuttig Build20190712A133.7191.2170.1076.1421.1115.07
HCAHCA Healthca20190712A5.753.991.501.642.492.35
HCACHennessy Cap20190712A50.3830.2030.2030.200.000.00
HCAPHarvest Capi20190712A133.4534.6722.8622.8611.8111.81
HCCWarrior Met20190712A12.365.552.602.242.953.31
HCCHHL Acquisiti20190712A116.1014.2714.2714.270.000.00
HCCIHeritage-Cry20190712A65.7332.8417.1818.4615.6614.39
HCFTHunt Compani20190712A65.4737.83-1.130.0238.9737.82
HCHCHC2 Holdings20190712A58.9937.3516.5219.1620.8318.19
HCIHCI Group, I20190712A51.5919.4212.1312.687.296.74
HCKTHackett Grou20190712A23.077.691.241.266.466.43
HCRHi-Crush Inc20190712A47.9539.6721.3221.7318.3517.93
HCSGHealthcare S20190712A10.1114.710.240.5214.4714.19
HDHome Depot,20190712A2.322.921.471.931.450.99
HDAWXtrackers MS20190712ETF9.905.735.735.730.000.00
HDEFXtrackers MS20190712ETF22.117.866.176.171.691.69
HDGProShares He20190712ETF48.2319.5719.5719.570.000.00
HDGEAdvisorShare20190712ETF19.2518.9617.5418.541.420.42
HDMVFirst Trust20190712ETF20.8814.8414.7114.920.13-0.08
HDSHD Supply Ho20190712A3.575.661.643.864.021.80
HDSNHudson Techn20190712A181.38111.3160.5049.2650.8262.06
HDViShares Core20190712ETF1.373.160.520.532.632.63
HEHawaiian Ele20190712A6.633.150.761.082.382.07
HEARTurtle Beach20190712A31.7317.944.848.4313.109.51
HEBTHebron Techn20190712A303.90132.5279.0987.8053.4344.72
HECOStrategy Sha20190712ETF14.504.794.494.490.290.29
HEDJWisdomTree E20190712ETF1.531.150.730.960.430.20
HEEMiShares Curr20190712ETF19.189.6411.0111.02-1.37-1.38
HEESH&E Equipmen20190712A22.559.43-2.87-0.4912.309.92
HEFAiShares Curr20190712ETF3.402.652.312.360.340.29
HEIHEICO Corpor20190712A6.745.683.413.952.271.73
HEIAHEICO CORP C20190712A10.467.485.355.582.131.90
HELEHelen Of Tro20190712A20.689.07-0.061.239.137.84
HEPHolly Energy20190712A13.159.376.036.053.343.32
HERDPacer Cash C20190712ETF46.9442.3841.6041.600.780.78
HESHess Corpora20190712A3.622.812.952.70-0.140.10
HESMHess Midstre20190712A47.3919.3512.6714.316.685.04
HEWCiShares Curr20190712ETF44.8610.4210.4210.420.000.00
HEWGiShares Curr20190712ETF4.362.272.042.110.230.16
HEWJiShares Curr20190712ETF3.332.690.640.952.051.74
HEWLiShares Curr20190712ETF25.5010.0710.0710.070.000.00
HEWPiShares Curr20190712ETF9.117.797.797.790.000.00
HEWUiShares Curr20190712ETF27.2523.2623.2623.260.000.00
HEWWiShares Curr20190712ETF41.1137.4037.2536.870.150.52
HEWYiShares Curr20190712ETF171.83144.67144.67144.670.000.00
HEXOHEXO Corp.20190712A20.6519.1414.0614.175.084.98
HEZUiShares Curr20190712ETF3.312.752.642.650.110.10
HFBLHome Federal20190712A221.550.00192.210.00-192.210.00
HFCHOLLYFRONTIE20190712A5.353.161.311.261.861.91
HFFGHF Foods Gro20190712A364.05177.36100.40113.7976.9563.56
HFWAHeritage Fin20190712A18.569.322.812.976.506.34
HFXEIQ 50 Percen20190712ETF5.200.000.000.000.000.00
HFXIIQ 50 Percen20190712ETF22.1412.4012.2312.230.170.17
HFXJIQ 50 Percen20190712ETF60.4151.8351.8351.830.000.00
HGSHChina HGS Re20190712A943.87358.22199.40199.40158.83158.83
HGVHilton Grand20190712A7.496.213.613.352.612.88
HHCThe Howard H20190712A18.185.743.513.572.232.17
HHSHarte-Hanks,20190712A314.3737.9827.7733.6710.214.31
HIHillenbrand,20190712A8.698.944.185.304.793.65
HIBBHibbett Spor20190712A13.6113.550.170.7413.3812.80
HIFSHingham Inst20190712A134.0887.1174.8979.7812.227.33
HIGThe Hartford20190712A2.183.051.881.951.181.09
HIHOHighway Hold20190712A165.38171.04112.71112.7158.3358.33
HIIHuntington I20190712A12.994.621.112.173.502.45
HILHill Interna20190712A118.44119.17109.18112.369.996.81
HIPSGraniteShare20190712ETF22.0314.2514.2514.250.000.00
HIWHighwoods Pr20190712A6.203.962.132.221.831.74
HJLIHancock Jaff20190712A250.22162.96106.54105.4356.4257.53
HJPXiShares Curr20190712ETF33.9229.2829.2829.280.000.00
HLHecla Mining20190712A57.9045.4018.8121.0426.6024.37
HLFHerbalife Nu20190712A4.423.360.830.862.532.50
HLIHoulihan Lok20190712A13.384.762.372.692.402.07
HLIOHelios Techn20190712A82.8446.5934.9636.7111.639.88
HLITHarmonic Inc20190712A14.0711.53-2.201.3813.7410.15
HLNEHamilton Lan20190712A25.028.573.924.214.644.36
HLTHilton World20190712A2.155.00-7.39-5.5712.3910.57
HLXHelix Energy20190712A13.7611.256.248.355.012.90
HMGHMG / Courtl20190712A694.75
HMHCHoughton Mif20190712A21.7415.242.803.9812.4411.25
HMLPHOEGH LNG PA20190712A30.8711.439.7511.101.670.33
HMNHorace Mann20190712A19.008.423.403.885.024.54
HMNFHMN Financia20190712A116.28171.0954.9854.98116.10116.10
HMOPHartford Mun20190712ETF4.977.467.467.460.000.00
HMSTHomeStreet,20190712A15.226.815.407.831.41-1.02
HMSYHMS Holdings20190712A11.578.220.38-0.847.839.05
HMTVHemisphere M20190712A93.8845.8835.5134.8210.3711.06
HNDLStrategy Sha20190712ETF34.665.995.995.990.000.00
HNGRHanger Inc.20190712A31.1616.0810.8711.275.214.81
HNIHNI Corporat20190712A15.424.161.911.442.252.72
HNNAHennessy Adv20190712A221.47139.08115.39115.3923.6923.69
HNRGHallador Ene20190712A55.7786.3712.388.9773.9977.40
HOFTHooker Furni20190712A50.1959.224.636.2154.5853.00
HOGHarley-David20190712A4.764.113.002.501.121.62
HOLDAdvisorShare20190712ETF6.773.183.183.180.000.00
HOLIHollsys Auto20190712A22.1314.976.936.978.048.01
HOLXHologic Inc20190712A3.778.234.954.983.283.25
HOMBHome BancSha20190712A7.635.111.222.073.893.04
HOMEAt Home Grou20190712A16.1913.914.865.759.058.16
HOMZHoya Capital20190712ETF19.576.395.095.091.301.30
HONHoneywell In20190712A2.422.501.471.541.030.96
HONEHarborOne Ba20190712A20.2011.1013.6213.56-2.52-2.46
HOOKHOOKIPA Phar20190712A90.2560.6635.1638.7025.5021.96
HOPEHope Bancorp20190712A7.538.173.134.255.053.92
HOTHHoth Therape20190712A450.43257.95122.10203.79135.8554.16
HOVHovnanian En20190712A63.8037.49-0.544.5838.0332.91
HPHelmerich &20190712A5.125.343.363.631.991.71
HPEHewlett Pack20190712A6.835.242.131.683.113.56
HPPHudson Pacif20190712A5.2010.671.201.899.468.77
HPQHP Inc.20190712A4.823.862.282.381.571.48
HPRHighPoint Re20190712A60.5245.9137.0026.258.9119.65
HQYHealthEquity20190712A10.035.271.722.203.553.07
HRHealthcare R20190712A5.783.81-0.020.333.833.49
HRBH&R Block, I20190712A3.793.361.111.822.251.54
HRCHILL-ROM HOL20190712A8.574.922.362.502.562.43
HRIHerc Holding20190712A28.9412.096.407.425.694.67
HRLHormel Foods20190712A3.052.77-0.270.023.042.75
HROWHarrow Healt20190712A72.2669.9352.9658.7216.9711.51
HRTGHERITAGE INS20190712A18.877.474.024.143.453.33
HRTXHeron Therap20190712A15.249.113.773.665.345.44
HRZNHorizon Tech20190712A13.0610.724.624.166.106.56
HSCHarsco Corpo20190712A13.114.871.172.243.702.63
HSCZiShares Curr20190712ETF59.0045.6245.6245.620.000.00
HSDTHelius Medic20190712A136.6197.3563.5663.0833.7934.27
HSICHenry Schein20190712A3.629.111.807.277.301.84
HSIIHeidrick & S20190712A28.6311.394.684.286.717.11
HSKAHeska Corp20190712A53.3136.2927.7729.068.527.23
HSONHudson Globa20190712A293.09186.71175.81175.8110.9010.90
HSPXGlobal X S&P20190712ETF44.2717.5017.4217.500.070.00
HSRTHartford Sho20190712ETF22.8515.9615.8515.850.110.11
HSTHost Hotels20190712A5.544.612.041.792.572.82
HSTMHealthStream20190712A20.6611.811.912.009.909.82
HSYThe Hershey20190712A3.002.411.021.171.381.23
HTHersha Hospi20190712A11.377.584.004.023.583.57
HTAHEALTHCARE T20190712A4.464.150.551.633.612.53
HTABHartford Sch20190712ETF23.87
HTBIHomeTrust Ba20190712A45.0313.296.657.896.645.40
HTBKHeritage Com20190712A15.519.423.123.136.306.29
HTBXHeat Biologi20190712A223.29117.0887.7589.0029.3228.08
HTECROBO Global20190712ETF63.4169.1069.1469.12-0.03-0.01
HTGCHercules Cap20190712A8.356.193.843.752.352.43
HTGMHTG Molecula20190712A77.1275.2752.6551.4722.6223.80
HTHHILLTOP HOLD20190712A11.174.682.262.952.421.73
HTLDHeartland Ex20190712A11.727.401.432.555.964.84
HTLFHeartland Fi20190712A19.607.735.254.952.482.78
HTRBHartford Tot20190712ETF113.0879.2956.9456.9422.3522.35
HTUSHull Tactica20190712ETF27.784.47-7.70-7.7012.1712.17
HTZHertz Global20190712A7.085.601.911.973.703.63
HUBBHubbell Inco20190712A13.075.101.191.553.913.55
HUBGHUB Group In20190712A14.4014.843.003.3311.8411.51
HUBSHUBSPOT, INC20190712A11.355.281.701.903.583.38
HUDHudson Ltd.20190712A28.6810.016.415.713.604.30
HUMHumana Inc.20190712A6.532.960.851.562.111.40
HUNHuntsman Cor20190712A5.326.092.452.503.643.59
HURCHurco Cos In20190712A159.8333.5020.3228.7913.184.71
HURNHuron Consul20190712A40.3020.0012.5214.047.485.95
HUSAHouston Amer20190712A82.8698.3845.3561.3753.0337.02
HUSEStrategy Sha20190712ETF9.234.73-1.88-1.366.616.09
HUSVFirst Trust20190712ETF8.267.007.037.01-0.03-0.01
HVBCHV Bancorp,20190712A229.80171.67170.46169.431.212.25
HVTHaverty Furn20190712A21.7010.815.795.745.025.07
HVTAHaverty Furn20190712A294.52318.39-73.34-69.58391.73387.97
HWBKHawthorn Ban20190712A219.50110.7183.9283.9726.7826.74
HWCHancock Whit20190712A10.065.792.282.453.513.34
HWCCHouston Wire20190712A125.9846.4943.0942.043.394.45
HWKNHawkins Inc20190712A142.0067.7459.1057.998.649.75
HXLHexcel Corpo20190712A7.532.891.320.081.562.81
HYHYSTER-YALE20190712A58.8427.0213.8214.7013.1912.31
HYDVanEck Vecto20190712ETF1.733.720.950.962.762.75
HYDBiShares Edge20190712ETF16.075.743.413.412.322.32
HYDWXtrackers Lo20190712ETF9.396.176.656.68-0.48-0.51
HYEMVanEck Vecto20190712ETF28.0413.4111.9812.761.430.66
HYGiShares iBox20190712ETF1.155.975.705.750.280.23
HYGHiShares Inte20190712ETF6.833.283.493.69-0.21-0.42
HYGVFlexShares H20190712ETF6.462.722.642.640.080.08
HYHGProShares Hi20190712ETF39.7123.1423.1423.140.000.00
HYIHXtrackers Hi20190712ETF56.9551.0649.6449.641.421.42
HYLBXtrackers US20190712ETF2.141.801.171.190.630.61
HYLDHigh Yield E20190712ETF25.3715.8013.6911.912.113.89
HYLSFirst Trust20190712ETF4.493.032.902.830.130.21
HYLVIQ S&P High20190712ETF12.4213.5913.4813.480.120.12
HYMBSPDR Nuveen20190712ETF5.073.551.310.392.243.15
HYNDWisdomTree T20190712ETF27.7132.4037.4837.48-5.08-5.08
HYREHyreCar Inc.20190712A91.7991.1635.6939.4255.4751.74
HYSPIMCO 0-5 Ye20190712ETF1.823.591.701.711.901.89
HYUPXtrackers Hi20190712ETF14.0812.6712.6712.670.000.00
HYXEiShares iBox20190712ETF9.2510.4910.4910.790.00-0.30
HYXUiShares Glob20190712ETF11.099.989.989.980.000.00
HYZDWisdomTree T20190712ETF37.6924.4220.3320.144.084.27
HZNHorizon Glob20190712A86.5757.9844.4643.5713.5214.41
HZNPHorizon Ther20190712A8.557.422.312.475.114.95
HZOMarineMax, I20190712A19.429.822.883.916.945.91
IINTELSAT S.20190712A9.765.240.521.214.724.03
IAAIAA, Inc. Co20190712A21.2310.464.165.946.304.52
IACIAC/InterAct20190712A11.005.982.963.543.022.44
IAGIAMGold Corp20190712A28.3825.202.694.7522.4920.43
IAGGiShares Core20190712ETF2.650.740.720.660.020.08
IAIiShares U.S.20190712ETF4.365.001.101.523.913.48
IAKiShares U.S.20190712ETF8.1410.7410.1210.170.