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 Avg20190715A6.384.961.942.303.022.66
ETF_AvgVW ETF Avg20190715ETF2.032.351.221.441.050.91
ETN_AvgVW ETN Avg20190715ETN13.909.254.334.844.934.41
AAgilent Tech20190715A2.922.15-1.350.823.501.33
AAAlcoa Corpor20190715A4.894.461.922.302.552.16
AAAUPerth Mint P20190715ETF7.3732.1631.9031.900.260.26
AADRAdvisorShare20190715ETF23.9322.4313.4023.759.03-1.32
AALAmerican Air20190715A3.443.532.470.951.052.58
AAMCAltisource A20190715A1186.62166.87166.87166.870.000.00
AAMEAtlantic Ame20190715A427.35353.11353.11353.110.000.00
AANAaron's, Inc20190715A10.245.741.872.083.873.66
AAOIApplied Opto20190715A20.0815.500.262.0315.2313.47
AAONAaon Inc20190715A28.9110.252.232.438.037.82
AAPADVANCE AUTO20190715A6.443.390.680.962.712.43
AAPLApple Inc.20190715A0.720.840.220.000.620.84
AATAMERICAN ASS20190715A9.264.872.392.512.482.37
AAUAlmaden Mine20190715A35.2048.8542.5154.206.34-5.35
AAWWAtlas Air Wo20190715A24.3219.282.355.2516.9314.03
AAXJiShares MSCI20190715ETF1.571.771.121.070.650.71
AAXNAxon Enterpr20190715A8.644.141.711.642.422.50
ABAllianceBern20190715A18.669.162.883.136.286.03
ABBVABBVIE INC.20190715A2.291.932.772.20-0.83-0.27
ABCAmerisourceB20190715A7.043.070.550.982.522.09
ABCBAmeris Banco20190715A9.765.240.711.424.533.82
ABEOAbeona Thera20190715A30.1634.07-0.362.7434.4331.32
ABGAsbury Autom20190715A27.9513.356.917.526.445.83
ABIOARCA biophar20190715A174.71111.0076.9071.5934.1039.42
ABMABM Industri20190715A8.704.031.261.552.772.48
ABMDAbiomed Inc20190715A11.746.781.622.424.793.99
ABRArbor Realty20190715A8.135.872.662.653.203.21
ABTAbbott Labor20190715A1.951.390.260.181.131.21
ABTXAllegiance B20190715A30.3915.092.312.9812.7812.12
ABUSArbutus Biop20190715A46.0539.7011.9711.9927.7327.71
ACAssociated C20190715A137.6240.6840.0440.040.640.64
ACAArcosa, Inc.20190715A29.8513.315.275.848.047.46
ACADAcadia Pharm20190715A9.618.243.385.814.862.43
ACBAurora Canna20190715A14.3513.095.257.907.845.18
ACBIAtlantic Cap20190715A19.8010.661.511.779.148.89
ACCAmerican Cam20190715A6.442.450.630.521.821.92
ACCOAcco Brands20190715A14.049.333.994.905.344.43
ACERAcer Therape20190715A156.2494.2757.7056.0836.5738.19
ACESALPS Clean E20190715ETF25.29204.103.6711.04200.44193.06
ACGLArch Capital20190715A2.985.21-1.25-1.386.466.60
ACHCAcadia Healt20190715A10.489.38-0.77-0.3910.159.77
ACHVAchieve Life20190715A129.1879.5933.7660.3445.8319.25
ACIAAcacia Commu20190715A3.272.241.271.450.970.79
ACIOAptus Collar20190715ETF42.0216.1216.1116.100.020.02
ACIUAC Immune SA20190715A77.4740.049.2911.6430.7528.40
ACIWACI Worldwid20190715A6.643.621.121.212.502.41
ACLSAxcelis Tech20190715A20.0011.271.391.299.889.98
ACMAecom20190715A5.273.591.671.451.912.14
ACMRACM Research20190715A74.5553.4426.4828.5026.9624.93
ACNAccenture PL20190715A1.812.690.690.792.001.90
ACNBACNB Corp20190715A236.11210.06188.32186.6021.7423.46
ACORAcorda Thera20190715A21.3115.864.836.4711.039.38
ACREAres Commerc20190715A12.435.642.693.332.952.31
ACRSAclaris Ther20190715A53.7249.3520.4921.6728.8627.68
ACRXAcelRx Pharm20190715A39.5334.752.578.2132.1826.54
ACSGXtrackers MS20190715ETF47.5371.34120.3071.34-48.960.00
ACSIAmerican Cus20190715ETF12.3017.3718.8218.82-1.45-1.45
ACSTAcasti Pharm20190715A89.7973.2449.2249.4624.0323.78
ACTAdvisorShare20190715ETF32.8214.5941.6243.57-27.03-28.98
ACTGAcacia Resea20190715A94.9837.5618.0625.6319.5011.92
ACTTAct II Globa20190715A54.7923.7223.1823.180.540.54
ACUAcme United20190715A182.87132.7297.3496.6435.3836.08
ACWFiShares Edge20190715ETF20.7210.4512.1110.68-1.66-0.23
ACWIiShares MSCI20190715ETF1.351.280.700.730.580.54
ACWViShares Edge20190715ETF3.655.585.915.49-0.330.09
ACWXiShares MSCI20190715ETF2.153.843.203.320.640.51
ACYAeroCentury20190715A907.64425.76260.34334.08165.4291.68
ADBEAdobe Inc.20190715A3.782.260.490.971.771.28
ADCAgree Realty20190715A15.587.935.345.392.602.55
ADESAdvanced Emi20190715A22.3116.206.486.449.729.76
ADIAnalog Devic20190715A2.871.871.461.680.420.19
ADILAdial Pharma20190715A141.6573.485.713.0467.7670.43
ADMArcher Danie20190715A2.773.680.190.463.493.22
ADMAADMA Biologi20190715A29.3322.578.349.5914.2212.98
ADMPAdamis Pharm20190715A112.78104.5081.8990.9022.6113.59
ADMSAdamas Pharm20190715A55.4430.0715.7017.2614.3712.81
ADNTAdient plc O20190715A12.028.863.754.145.114.72
ADPAutomatic Da20190715A2.152.50-0.400.292.902.21
ADPTAdaptive Bio20190715A75.6931.0524.4824.646.576.41
ADREInvesco BLDR20190715ETF20.7610.639.939.930.700.70
ADROAduro Biotec20190715A91.6558.6735.8038.3622.8820.31
ADSAlliance Dat20190715A6.592.900.310.902.592.00
ADSKAutodesk Inc20190715A4.152.670.120.552.562.12
ADSWAdvanced Dis20190715A3.382.411.171.301.241.10
ADTADT Inc.20190715A16.4012.933.874.459.068.48
ADTNAdtran Inc20190715A15.728.271.131.947.146.34
ADUSAddus HomeCa20190715A33.6515.364.955.5410.429.82
ADVMAdverum Biot20190715A18.2910.79-0.800.6111.5910.18
ADXSAdvaxis, Inc20190715A131.71134.35112.73112.4921.6221.87
AEAdams Resour20190715A207.95145.1955.9359.6389.2685.57
AEEAmeren Corpo20190715A3.202.020.130.181.891.84
AEGNAegion Corp20190715A26.519.63-1.58-0.5911.2110.22
AEHRAehr Test Sy20190715A391.77200.69105.26115.8895.4384.80
AEISAdvanced Ene20190715A14.8813.452.552.3710.9011.08
AELAmerican Equ20190715A11.236.161.832.414.333.75
AEMAgnico Eagle20190715A3.352.631.281.301.361.33
AEMDAETHLON MEDI20190715A393.56421.69387.06377.0534.6344.64
AEOAmerican Eag20190715A5.995.441.181.364.264.08
AEPAmerican Ele20190715A3.161.811.181.110.630.70
AERAercap Holdi20190715A4.962.940.441.332.511.61
AERIAerie Pharma20190715A25.1317.197.6910.439.496.76
AESAES Corporat20190715A5.914.391.601.752.792.64
AEYADDvantage T20190715A208.97200.84162.84162.3438.0038.50
AEYEAudioEye, In20190715A213.36169.51161.00160.098.519.42
AEZSAeterna Zent20190715A86.1050.281.2512.3549.0337.93
AFCAllied Capit20190715A60.0349.8349.8349.830.000.00
AFGAmerican Fin20190715A4.402.461.061.071.401.39
AFHAtlas Financ20190715A129.3993.2870.9278.6022.3714.69
AFIArmstrong Fl20190715A24.9613.584.244.299.449.29
AFIFAnfield Univ20190715ETF39.6318.4417.6517.010.791.43
AFINAmerican Fin20190715A20.4219.6814.8914.004.785.68
AFKVanEck Vecto20190715ETF42.1147.2016.583.3930.6243.81
AFLAflac Inc.20190715A1.872.17-0.53-0.442.702.61
AFMDAffimed N.V.20190715A35.6127.557.978.2819.5519.24
AFTYPacer CSOP F20190715ETF28.2016.475.5911.0210.885.45
AGFIRST MAJEST20190715A12.7910.743.824.826.915.91
AGCOAGCO Corpora20190715A5.1011.235.005.636.255.60
AGEAgeX Therape20190715A187.1898.1888.3489.779.838.40
AGENAgenus Inc.20190715A39.1431.509.4213.3322.0818.17
AGFSAgroFresh So20190715A92.9188.9236.9062.0752.0226.85
AGGiShares Core20190715ETF0.900.680.530.580.150.10
AGGPIQ Enhanced20190715ETF13.215.996.766.76-0.77-0.77
AGGYWisdomTree Y20190715ETF6.253.263.213.210.050.05
AGIAlamos Gold20190715A16.1111.134.614.696.526.44
AGIOAgios Pharma20190715A23.599.833.954.995.884.84
AGLEAeglea BioTh20190715A74.5941.9323.3822.5918.5519.34
AGMFederal Agri20190715A65.2927.2119.4621.227.765.99
AGMAFederal Agri20190715A338.70
AGMHAGM Group Ho20190715A760.71224.86199.17199.3225.6925.54
AGNAllergan plc20190715A1.848.507.667.280.841.22
AGNCAGNC Investm20190715A5.784.031.972.142.041.88
AGNDWisdomTree T20190715ETF30.3928.3428.3628.34-0.020.00
AGOAssured Guar20190715A6.502.69-1.93-1.774.624.46
AGRAvangrid, In20190715A5.774.161.631.792.582.41
AGROADECOAGRO S.20190715A27.8111.757.447.524.324.24
AGRXAgile Therap20190715A151.43143.78127.76131.2016.0212.58
AGSPlayAGS, Inc20190715A33.7512.444.685.157.767.29
AGTiShares MSCI20190715ETF57.7355.2054.8355.290.37-0.08
AGTCApplied Gene20190715A106.92116.3991.8287.0324.5729.36
AGXArgan, Inc20190715A31.7812.176.137.376.034.80
AGYSAgilysys, In20190715A18.0515.834.035.0711.8010.76
AGZiShares Agen20190715ETF2.241.311.261.240.050.07
AGZDWisdomTree T20190715ETF18.6314.2112.4612.461.751.75
AHCA.H. Belo Co20190715A89.6587.8066.4368.9521.3618.85
AHHArmada Hoffl20190715A13.8810.4411.098.78-0.651.66
AHPIAllied Healt20190715A1320.47264.98409.55409.55-144.57-144.57
AHTAshford Hosp20190715A39.4234.2722.8323.5611.4310.69
AIArlington As20190715A15.7213.645.696.447.957.20
AIAiShares Asia20190715ETF12.687.437.667.67-0.23-0.24
AIEQAI Powered E20190715ETF15.949.979.739.750.240.23
AIGAmerican Int20190715A2.312.550.971.191.581.36
AIHSSenmiao Tech20190715A436.81203.8587.44121.54116.4282.31
AIIQAI Powered I20190715ETF35.6725.0547.6347.63-22.59-22.59
AIMCAltra Indust20190715A13.227.461.371.836.095.63
AIMTAimmune Ther20190715A16.1023.006.167.6016.8415.40
AINAlbany Inter20190715A20.329.864.524.745.345.12
AINCAshford Inc.20190715A395.08202.12108.54128.8493.5973.28
AINVApollo Inves20190715A6.766.912.542.844.374.07
AIQGlobal X Fut20190715ETF31.0921.7615.1617.366.604.40
AIRAAR Corp.20190715A12.606.480.981.285.505.19
AIRGAirgain, Inc20190715A56.0943.3816.1617.6927.2225.69
AIRIAir Industri20190715A221.30270.62260.51263.2710.117.35
AIRRFirst Trust20190715ETF16.217.015.117.141.90-0.13
AIRTAir T Inc20190715A613.67376.45319.00320.5357.4555.93
AITApplied Indu20190715A24.368.831.372.257.476.58
AIVApartment In20190715A5.722.990.320.652.682.34
AIZAssurant, In20190715A5.202.830.130.482.702.35
AJGArthur J. Ga20190715A2.362.291.211.241.091.06
AJRDAerojet Rock20190715A8.684.560.541.014.013.55
AJXGreat Ajax C20190715A17.489.833.897.215.942.61
AKAMAkamai Techn20190715A2.952.191.311.400.890.80
AKBAAkebia Thera20190715A25.9122.153.024.3719.1317.78
AKCAAkcea Therap20190715A51.5229.028.4810.7920.5418.24
AKERAkers Biosci20190715A258.94160.90135.12132.3425.7928.56
AKGAsanko Gold20190715A70.5370.2867.4467.572.842.71
AKRAcadia Realt20190715A13.235.721.471.904.253.82
AKROAkero Therap20190715A167.5556.5233.3435.9123.1820.61
AKRXAkorn, Inc.20190715A24.6365.8755.2552.7810.6213.09
AKTSAKOUSTIS TEC20190715A25.6621.26-3.81-1.7925.0623.04
ALAir Lease Co20190715A5.924.041.882.012.172.03
ALACAlberton Acq20190715A49.3839.5439.5439.540.000.00
ALBAlbemarle Co20190715A5.399.220.710.898.508.32
ALBOAlbireo Phar20190715A108.3345.2829.4633.0015.8212.28
ALCAlcon Inc. O20190715A6.673.901.531.762.372.14
ALCOAlico Inc20190715A164.56101.44111.5998.75-10.152.69
ALDXAldeyra Ther20190715A54.7751.5415.0515.3236.4936.23
ALEALLETE, Inc.20190715A13.884.731.992.332.752.40
ALECAlector, Inc20190715A138.9799.9040.2940.7059.6159.19
ALEXAlexander &20190715A11.376.402.713.023.693.38
ALFAAlphaClone A20190715ETF23.697.5143.4741.54-35.96-34.03
ALGAlamo Group,20190715A67.2324.2216.4216.957.807.27
ALGNAlign Techno20190715A9.108.272.372.835.905.44
ALGRAllegro Merg20190715A42.0116.079.969.966.126.12
ALGTAllegiant Tr20190715A25.9812.475.697.136.785.33
ALIMAlimera Scie20190715A270.28151.60147.03128.374.5623.23
ALJJALJ Regional20190715A523.00498.85498.85498.850.000.00
ALKAlaska Air G20190715A4.562.92-0.290.063.212.86
ALKSAlkermes Inc20190715A10.4114.082.793.2411.2910.84
ALLThe Allstate20190715A2.171.640.840.800.800.84
ALLEAllegion Pub20190715A6.313.180.600.612.582.56
ALLKAllakos Inc.20190715A65.8324.778.7713.7715.9911.00
ALLOAllogene The20190715A38.7116.109.949.596.166.52
ALLTAllot Ltd. O20190715A31.1420.1210.6911.139.438.99
ALLYAlly Financi20190715A3.233.020.971.122.061.91
ALNAAllena Pharm20190715A91.2461.464.5811.9456.8849.52
ALNYAlnylam Phar20190715A15.967.49-1.060.238.557.26
ALOAlio Gold In20190715A107.89196.04123.18133.9272.8662.12
ALOTAstroNova, I20190715A113.7448.4542.0043.876.464.58
ALPNAlpine Immun20190715A203.78149.901.394.46148.52145.45
ALRMAlarm.com Ho20190715A17.5919.585.843.8313.7415.75
ALRNAileron Ther20190715A203.49261.91163.15122.9698.78138.98
ALSKAlaska Commu20190715A70.1342.7440.9741.901.770.84
ALSNALLISON TRAN20190715A4.363.031.431.471.591.56
ALTAltimmune, I20190715A88.9068.8124.7627.6244.0541.18
ALTMAltus Midstr20190715A61.5221.930.943.2120.9918.71
ALTRAltair Engin20190715A17.1120.91-2.24-6.2523.1627.16
ALTSProShares Mo20190715ETF53.5224.2024.2024.200.000.00
ALTYGlobal X Sup20190715ETF54.6731.5834.8431.38-3.260.20
ALVAutoliv, Inc20190715A6.614.110.361.003.753.11
ALXNAlexion Phar20190715A6.6417.354.427.5812.939.77
ALYAAlithya Grou20190715A236.55144.28158.96158.96-14.68-14.68
AMAntero Midst20190715A9.168.115.983.862.134.24
AMAGAMAG Pharmac20190715A18.9116.552.843.0913.7013.45
AMALAmalgamated20190715A146.1273.7934.2039.6539.5934.14
AMATApplied Mate20190715A2.225.912.452.783.473.15
AMBAAmbarella, I20190715A15.1621.363.694.1517.6617.21
AMBCAmbac Financ20190715A12.339.953.692.696.267.26
AMCAMC ENTERTAI20190715A11.2013.351.042.1112.3111.24
AMCAiShares Russ20190715ETF12.1357.8457.8457.840.000.00
AMCIAMCI Acquisi20190715A79.8766.7066.5066.500.200.20
AMCRAmcor plc Or20190715A9.926.804.345.212.461.59
AMCXAMC Networks20190715A9.204.780.771.884.012.90
AMDAdvanced Mic20190715A2.932.610.640.901.971.72
AMEAmetek, Inc.20190715A2.681.480.420.581.060.91
AMEDAmedisys Inc20190715A17.549.533.433.976.105.56
AMEHApollo Medic20190715A126.4546.0318.6711.9827.3634.05
AMGAffiliated M20190715A8.544.680.811.323.873.36
AMGNAmgen Inc20190715A3.254.380.430.773.963.62
AMHAMERICAN HOM20190715A4.063.180.861.032.322.15
AMJJP Morgan Al20190715ETN4.384.012.372.581.641.43
AMKRAmkor Techno20190715A13.9024.561.632.6822.9321.89
AMLPAlerian MLP20190715ETF9.897.824.595.363.242.47
AMNAMN Healthca20190715A11.065.271.692.293.582.98
AMNBAmerican Nat20190715A191.3289.8868.0376.3021.8513.58
AMOMQraft AI-Enh20190715ETF64.928.903.313.355.595.55
AMOTAllied Motio20190715A60.1425.8617.7320.068.125.80
AMPAmeriprise F20190715A5.552.83-0.090.072.922.76
AMPEAmpio Pharma20190715A36.8740.0433.6433.586.416.47
AMPHAmphastar Ph20190715A22.7980.7014.1314.8866.5865.83
AMRBAmerican Riv20190715A196.8069.65-138.92-138.92208.57208.57
AMRCAmeresco, In20190715A31.7219.4210.4810.278.939.15
AMRHAmeri Holdin20190715A88.0894.0572.4375.1421.6218.91
AMRKA-Mark Preci20190715A193.35135.10105.64105.6429.4629.46
AMRSAmyris Inc.20190715A48.5532.207.0610.3325.1521.90
AMRXAmneal Pharm20190715A30.5624.628.568.7216.0615.89
AMSAmerican Sha20190715A204.61131.56113.36114.0418.2117.52
AMSCAmerican Sup20190715A29.5319.22-3.21-1.4822.4420.70
AMSFAMERISAFE, I20190715A36.7815.1512.8413.532.311.62
AMSWAAmerican Sof20190715A43.6050.413.984.8746.4345.54
AMTAmerican Tow20190715A4.563.080.641.152.451.93
AMTBAmerant Banc20190715A134.4951.1317.9030.7033.2220.43
AMTBBAmerant Banc20190715A1258.64845.34845.34845.340.000.00
AMTDTD Ameritrad20190715A2.841.760.170.201.601.56
AMTXAemetis, Inc20190715A151.24151.3464.86110.5086.4940.84
AMUETRACS Aleri20190715ETN15.658.534.686.053.852.47
AMUBETRACS Aleri20190715ETN52.68
AMWDAmerican Woo20190715A37.7714.516.798.427.726.09
AMZAInfraCap MLP20190715ETF17.3713.7811.6612.172.121.61
AMZNAmazon.Com I20190715A2.621.440.720.920.720.51
ANAutoNation,20190715A9.123.780.160.683.623.10
ANABAnaptysBio,20190715A52.8219.5311.6713.407.856.13
ANATAmerican Nat20190715A63.0725.0017.5518.297.446.71
ANDAAndina Acqui20190715A126.4680.4680.4680.460.000.00
ANDEAndersons In20190715A22.6335.584.575.8931.0129.68
ANETArista Netwo20190715A6.354.120.761.673.362.44
ANFAbercrombie20190715A6.585.981.851.874.134.11
ANGIANGI Homeser20190715A9.6410.215.116.065.104.16
ANGLVanEck Vecto20190715ETF5.9411.105.045.406.065.70
ANGOAngioDynamic20190715A13.1333.5823.1522.9210.4310.65
ANHAnworth Mort20190715A25.9025.3124.1424.311.171.00
ANIKAnika Therap20190715A29.4010.513.524.216.996.30
ANIPANI Pharmace20190715A31.6016.066.899.109.176.96
ANIXAnixa Biosci20190715A109.37179.95116.83122.9263.1257.04
ANSSAnsys Inc20190715A8.002.880.690.872.192.01
ANTMANTHEM, INC.20190715A4.902.610.570.762.041.86
ANYSphere 3D Co20190715A290.78178.86116.98123.2061.8855.66
AOAiShares Core20190715ETF4.355.180.263.534.921.64
AOBCAmerican Out20190715A11.7514.542.135.4512.419.09
AOKiShares Core20190715ETF8.7524.845.996.0818.8518.76
AOMiShares Core20190715ETF7.114.511.821.912.692.60
AONAon plc Clas20190715A3.922.090.370.711.711.37
AORiShares Core20190715ETF6.364.524.194.300.330.22
AOSA.O. Smith C20190715A3.303.280.150.423.132.86
AOSLAlpha and Om20190715A48.4338.08-32.69-13.9470.7652.02
APAmpco-Pittsb20190715A278.91200.69158.52168.1042.1732.59
APAApache Corpo20190715A4.733.830.330.393.503.45
APAMARTISAN PART20190715A9.517.473.183.294.294.18
APDAir Products20190715A3.504.150.660.803.483.35
APDNApplied DNA20190715A124.67108.9186.1097.7622.8111.15
APEIAmerican Pub20190715A28.5912.942.193.1910.759.75
APENApollo Endos20190715A536.21410.90410.90410.900.000.00
APEXApex Global20190715A631.48919.71570.02570.02349.69349.69
APHAmphenol Cor20190715A3.192.300.060.132.242.18
APHAAphria Inc.20190715A16.1014.677.218.207.446.46
APLEApple Hospit20190715A6.425.991.671.974.324.02
APLSApellis Phar20190715A27.7416.432.803.1913.6213.23
APLTApplied Ther20190715A336.31240.41258.64235.94-18.244.47
APMAptorum Grou20190715A363.60272.47272.47272.470.000.00
APOApollo Globa20190715A7.032.680.560.642.132.05
APOGApogee Enter20190715A13.986.564.324.322.242.24
APPFAppFolio, In20190715A27.7513.146.596.666.556.48
APPNAppian Corpo20190715A18.3610.235.425.644.814.59
APPSDigital Turb20190715A21.7118.803.123.6815.6815.13
APRNBlue Apron H20190715A48.9943.0219.3025.5123.7117.50
APTAlpha Pro Te20190715A103.6380.7859.1963.5621.5917.23
APTOAptose Biosc20190715A56.7839.255.472.0733.7837.19
APTSPreferred Ap20190715A18.6912.466.077.246.395.23
APTVAptiv PLC20190715A5.342.950.570.772.372.18
APTXAptinyx Inc.20190715A121.3180.3123.8827.6356.4352.69
APVOAptevo Thera20190715A86.15101.6985.0288.8016.6812.89
APWCAsia Pacific20190715A658.20670.77670.77670.770.000.00
APYApergy Corpo20190715A21.369.802.774.457.035.35
APYXApyx Medical20190715A72.7950.2932.8438.0617.4512.23
AQBAquaBounty T20190715A62.5545.6616.3516.9329.3128.73
AQMSAqua Metals,20190715A64.0653.4523.5423.5129.9129.95
AQNAlgonquin Po20190715A9.236.332.642.473.693.86
AQSTAquestive Th20190715A121.4384.2430.8534.0253.3950.23
AQUAEvoqua Water20190715A19.5910.092.684.037.416.06
ARANTERO RESOU20190715A19.4817.085.185.9511.9011.13
ARAAmerican Ren20190715A53.2436.7219.5319.2317.1917.49
ARAVAravive, Inc20190715A173.5277.8758.9057.9118.9719.97
ARAYAccuray Inco20190715A32.5723.125.257.1317.8716.00
ARCARC Document20190715A77.2456.1332.1441.6323.9914.50
ARCBArcBest Corp20190715A21.1539.93-5.93-5.9345.9645.96
ARCCAres Capital20190715A5.514.352.482.241.872.10
ARCEArco Platfor20190715A272.33101.2184.8488.2316.3712.99
ARCHArch Coal, I20190715A28.8613.445.527.497.925.95
ARCMArrow Reserv20190715ETF83.5280.4680.4680.460.000.00
ARCOARCOS DORADO20190715A21.0612.561.842.6910.729.87
ARCTArcturus The20190715A296.55243.90209.39204.7434.5139.16
ARDArdagh Group20190715A31.2913.313.414.009.909.32
ARDSAridis Pharm20190715A857.95538.18410.40538.18127.780.00
ARDXArdelyx, Inc20190715A86.75126.4418.0219.00108.42107.45
AREAlexandria R20190715A7.293.290.791.562.501.74
ARECAMERICAN RES20190715A517.71471.46330.38363.49141.09107.98
ARESAres Managem20190715A10.745.455.895.76-0.44-0.31
ARGOArgo Group I20190715A19.067.620.952.176.685.45
ARGTGlobal X MSC20190715ETF25.3218.9515.6416.513.322.44
ARIAPOLLO COMME20190715A5.444.051.951.372.102.78
ARKFARK Fintech20190715ETF20.9912.1812.9712.62-0.79-0.44
ARKGARK Genomic20190715ETF12.6030.6520.8030.559.860.11
ARKKARK Innovati20190715ETF8.8911.919.069.032.842.88
ARKQARK Autonomo20190715ETF13.037.160.857.356.31-0.19
ARKRArk Restaura20190715A158.3983.3483.3483.340.000.00
ARKWARK Next Gen20190715ETF6.7410.424.137.156.293.27
ARLAmerican Rea20190715A450.04312.21312.48312.21-0.270.00
ARLOArlo Technol20190715A25.8415.406.768.068.647.34
ARLPAlliance Res20190715A12.9711.625.837.575.794.04
ARMKARAMARK20190715A3.482.74-0.12-0.622.863.36
ARMPArmata Pharm20190715A143.41102.9068.1558.6434.7544.27
ARNAArena Pharma20190715A15.9810.932.783.278.157.66
ARNCArconic Corp20190715A4.124.071.832.122.241.95
AROCArchrock Inc20190715A10.9710.672.462.708.217.97
AROWArrow Financ20190715A164.6261.4659.2259.472.241.99
ARPOAerpio Pharm20190715A308.59185.4299.6784.8885.75100.54
ARRARMOUR Resid20190715A6.164.752.152.352.602.40
ARTLArtelo Biosc20190715A128.77208.3680.05105.10128.31103.26
ARTNAArtesian Res20190715A189.79116.46114.93113.361.523.10
ARTWArts-Way Man20190715A666.89500.78500.78500.780.000.00
ARVNArvinas, Inc20190715A111.8070.5130.8837.5339.6332.98
ARWArrow Electr20190715A8.975.492.252.413.243.07
ARWRArrowhead Re20190715A11.108.252.014.116.244.14
ARYAARYA Science20190715A207.08
ASBAssociated B20190715A5.244.380.300.654.093.72
ASCARDMORE SHIP20190715A16.5611.901.251.1810.6510.72
ASEAGlobal X FTS20190715ETF130.68107.9938.9462.5869.0645.41
ASETFlexShares R20190715ETF45.0036.8436.8436.840.000.00
ASFIAsta Funding20190715A97.8946.2131.1631.1615.0515.05
ASGNASGN Incorpo20190715A13.566.961.322.395.634.57
ASHAshland Glob20190715A7.443.211.071.242.141.97
ASHRXtrackers Ha20190715ETF3.572.881.771.901.110.98
ASHSXtrackers Ha20190715ETF13.5713.1316.9013.14-3.77-0.01
ASHXXtrackers MS20190715ETF185.25125.69125.69125.690.000.00
ASIXAdvanSix Inc20190715A23.1811.211.052.3110.168.90
ASMAvino Silver20190715A167.82148.2994.7097.0853.5951.21
ASMBAssembly Bio20190715A46.4019.476.267.2813.2112.20
ASNAAscena Retai20190715A71.3158.4946.5747.1711.9211.32
ASPNAspen Aeroge20190715A130.3778.9856.5356.3522.4522.62
ASPSAltisource P20190715A80.2338.747.6914.2931.0524.45
ASPUASPEN GROUP,20190715A182.1181.8563.2067.6718.6514.18
ASRTAssertio The20190715A34.2744.3512.5614.1931.7930.16
ASRVAmeriServ Fi20190715A51.41157.7959.4159.4198.3898.38
ASTCAstrotech Co20190715A345.192241.89402.68402.651839.211839.24
ASTEAstec Indust20190715A23.3911.831.081.9610.759.87
ASURAsure Softwa20190715A34.8415.7812.7413.553.042.23
ASYSAmtech Syste20190715A115.7157.9034.2934.9323.6122.97
ATAtlantic Pow20190715A40.7732.2218.7318.4513.4713.74
ATECAlphatec Hol20190715A59.99125.421.90-2.10123.52127.52
ATENA10 NETWORKS20190715A14.9211.643.946.077.705.57
ATEXAnterix Inc.20190715A129.2769.2950.2748.0819.0221.21
ATGEAdtalem Glob20190715A13.425.700.190.535.515.18
ATHAthene Holdi20190715A6.012.881.211.371.671.51
ATHXAthersys, In20190715A84.3663.5734.0533.4029.5230.17
ATIAllegheny Te20190715A6.464.030.952.053.081.98
ATIFATIF Holding20190715A643.34365.86329.89338.8335.9627.03
ATKRAtkore Inter20190715A16.3710.401.992.488.417.92
ATLCAtlanticus H20190715A455.17303.73294.30268.119.4335.62
ATLOAMES Nationa20190715A218.70105.7395.6395.6310.1010.10
ATMPiPath Select20190715ETF11.7710.2410.069.850.180.39
ATNIATN Internat20190715A70.7650.6132.2037.0218.4113.59
ATNMActinium Pha20190715A96.6692.5774.9585.1717.627.41
ATNXAthenex, Inc20190715A15.917.83-0.350.168.187.67
ATOAtmos Energy20190715A4.362.24-0.370.612.611.64
ATOMAtomera Inco20190715A198.7196.2048.7251.5247.4844.68
ATOSAtossa Thera20190715A102.68125.14136.96107.56-11.8217.58
ATRAptarGroup,20190715A9.996.411.862.204.554.21
ATRAAtara Biothe20190715A29.4212.857.018.225.844.63
ATRCAtriCure, In20190715A18.727.71-2.82-1.8610.539.57
ATROAstronics Co20190715A17.3715.704.804.9010.9110.80
ATRSAntares Phar20190715A33.9434.3014.2411.8420.0621.34
ATSGAir Transpor20190715A19.0128.112.532.4425.5925.67
ATTOAtento S.A.20190715A86.2254.9650.1152.054.852.91
ATUSAltice USA,20190715A4.023.10-0.210.363.312.75
ATVIActivision B20190715A2.632.700.560.542.152.16
ATXIAvenue Thera20190715A181.2392.51-70.82-57.81163.32150.31
AUBAtlantic Uni20190715A16.805.832.222.543.613.29
AUBNAuburn Natio20190715A194.60145.32145.32145.320.000.00
AUDCAudioCodes L20190715A26.8916.019.269.266.756.76
AUGAuryn Resour20190715A105.7693.5556.0756.4237.4837.13
AUMNGolden Miner20190715A179.81167.24147.58147.5019.6619.74
AUPHAurinia Phar20190715A17.1414.203.734.5810.479.62
AUSFGlobal X Ada20190715ETF25.4711.286.376.374.914.91
AUTOAutoWeb, Inc20190715A344.99253.17246.52248.156.645.01
AUYYamana Gold,20190715A37.8832.5314.1115.8918.4216.64
AVAAvista Corpo20190715A5.613.221.321.441.901.78
AVAVAeroVironmen20190715A22.6213.356.316.347.057.01
AVBAvalonBay Co20190715A7.403.401.011.272.392.13
AVCOAvalon Globo20190715A126.4090.0575.1779.6514.8810.40
AVDAmerican Van20190715A31.8820.6710.6111.8810.068.79
AVEOAVEO Pharmac20190715A31.8059.9120.6132.4539.3627.69
AVGOBroadcom Inc20190715A3.783.041.291.141.751.90
AVGRAvinger, Inc20190715A90.6477.0264.2065.3612.8211.66
AVIDAvid Technol20190715A18.9912.37-0.120.2512.4912.12
AVLRAvalara, Inc20190715A25.1810.604.395.426.215.18
AVNSAvanos Medic20190715A19.9213.772.883.2910.8910.48
AVNWAviat Networ20190715A91.2878.4065.9164.3912.4914.01
AVROAVROBIO, Inc20190715A111.2374.9728.6743.0246.3131.95
AVTAvnet, Inc.20190715A8.019.621.802.647.826.98
AVTRAvantor, Inc20190715A7.8710.613.145.227.495.40
AVXLAnavex Life20190715A47.2336.134.617.0231.5229.12
AVYAvery Dennis20190715A4.692.570.291.132.281.45
AVYAAvaya Holdin20190715A12.9711.774.846.856.934.92
AWIArmstrong Wo20190715A7.482.810.330.532.482.28
AWKAmerican Wat20190715A3.413.890.491.323.402.57
AWRAmerican Sta20190715A13.005.471.091.404.384.07
AWREAware Inc20190715A396.88179.14177.89177.891.251.25
AWTMAware Ultra-20190715ETF3.51
AWXAvalon Holdi20190715A373.02266.92321.69321.69-54.77-54.77
AXAxos Financi20190715A13.505.890.520.565.365.35
AXASAbraxas Petr20190715A98.3077.0943.1241.5433.9635.55
AXDXAccelerate D20190715A43.5018.719.569.799.158.93
AXEAnixter Inte20190715A37.6218.165.355.4612.8112.71
AXGNAxogen, Inc.20190715A19.5212.45-2.97-1.4715.4213.92
AXGTAxovant Gene20190715A66.7431.1617.0415.0614.1116.22
AXJLWisdomTree A20190715ETF25.5313.1013.1013.100.000.00
AXLAmerican Axl20190715A9.467.871.892.155.985.72
AXLAAxcella Heal20190715A354.47216.50211.58214.184.922.32
AXNXAxonics Modu20190715A57.6628.0121.0822.266.935.75
AXPAmerican Exp20190715A1.541.320.540.670.780.65
AXRAMREP Corpor20190715A686.99635.58668.25646.48-32.67-10.90
AXSAxis Capital20190715A6.172.630.170.342.472.29
AXSMAxsome Thera20190715A20.5113.355.045.478.317.88
AXTAAxalta Coati20190715A3.975.172.201.962.973.21
AXTIAXT Inc20190715A43.1030.8018.6015.8512.1914.95
AXUAlexco Resou20190715A88.9069.1148.1446.9620.9722.15
AYAtlantica Yi20190715A6.539.090.971.178.117.92
AYIAcuity Brand20190715A10.234.521.682.132.832.39
AYTUAytu BioScie20190715A133.3872.0639.7840.1432.2831.92
AYXAlteryx, Inc20190715A11.395.162.923.042.242.11
AZOAutoZone, In20190715A11.285.413.703.921.571.35
AZPNAspen Techno20190715A8.503.320.881.102.452.22
AZREAzure Power20190715A35.4837.2436.2734.130.973.11
AZRXAzurRx BioPh20190715A189.33210.77128.59129.9082.1880.87
AZZAZZ Inc.20190715A21.549.174.374.274.804.90
BBarnes Group20190715A22.5522.5610.269.7812.3012.78
BABoeing Compa20190715A2.502.260.881.161.381.10
BABInvesco Taxa20190715ETF4.363.362.532.350.841.02
BACBank of Amer20190715A3.433.101.291.541.801.55
BAHBooz Allen H20190715A2.981.890.800.941.090.96
BALiPath Series20190715ETN27.2720.5917.7726.302.82-5.71
BAMBrookfield A20190715A2.121.840.640.641.201.20
BANCBanc of Cali20190715A14.619.893.103.996.815.90
BANDBandwidth In20190715A39.2317.487.988.919.508.57
BANFBancfirst Co20190715A45.5010.146.436.503.723.64
BANRBanner Corp.20190715A16.8413.112.763.3110.359.80
BANXStoneCastle20190715A226.59241.22236.98236.984.244.24
BAPCredicorp LT20190715A12.755.032.573.272.461.75
BAPRInnovator S&20190715ETF29.1515.7915.0415.140.750.66
BASIBioanalytica20190715A314.61192.34204.50203.22-12.16-10.88
BATRALiberty Medi20190715A21.7719.855.425.7214.4314.12
BATRKLiberty Medi20190715A20.9313.726.347.767.395.96
BATTAmplify Adva20190715ETF28.5933.0533.6935.94-0.64-2.89
BAXBaxter Inter20190715A2.503.100.500.532.602.57
BBBlackBerry L20190715A13.9010.886.696.174.204.71
BBAXJPMorgan Bet20190715ETF17.2511.029.7310.951.290.07
BBBYBed Bath & B20190715A9.738.691.932.846.755.85
BBCVirtus LifeS20190715ETF42.4143.74-0.0724.5743.8119.17
BBCAJPMorgan Bet20190715ETF5.783.963.783.820.180.13
BBCPConcrete Pum20190715A90.1361.3310.1511.3551.1849.98
BBDCBarings BDC,20190715A18.9312.297.279.295.013.01
BBEUJPMorgan Bet20190715ETF4.313.223.233.04-0.010.18
BBGIBeasley Broa20190715A155.2787.4458.8759.2828.5628.16
BBHVanEck Vecto20190715ETF6.295.584.144.611.440.97
BBIOBridgeBio Ph20190715A79.0734.2025.5427.408.656.79
BBJPJPMorgan Bet20190715ETF4.393.853.032.980.810.86
BBPVirtus LifeS20190715ETF26.369.906.929.342.980.56
BBREJPMorgan Bet20190715ETF3.668.600.002.808.605.79
BBSAJPMorgan Bet20190715ETF7.354.574.574.570.000.00
BBSIBarrett Busi20190715A67.0133.5626.8927.976.675.59
BBUBrookfield B20190715A19.7214.549.7910.424.754.12
BBUSJPMorgan Bet20190715ETF3.6911.7211.7211.720.000.00
BBWBuild-A-Bear20190715A48.0122.8910.4012.7612.4910.13
BBXBBX Capital20190715A37.6722.3113.4715.918.846.40
BBYBest Buy Com20190715A3.272.270.390.631.881.64
BCBrunswick Co20190715A7.013.150.550.692.602.46
BCBPBCB Bancorp20190715A112.2962.9432.1333.8630.8129.08
BCCBoise Cascad20190715A11.276.07-0.190.756.265.32
BCDAberdeen Sta20190715ETF16.8217.5616.1817.561.380.00
BCEBCE, Inc.20190715A2.271.911.021.210.890.70
BCEIBONANZA CREE20190715A20.8111.314.184.517.146.80
BCELAtreca, Inc.20190715A287.60162.3741.2191.17121.1671.19
BCIAberdeen Sta20190715ETF10.6112.077.9710.314.101.76
BCLIBrainstorm C20190715A56.75123.24-36.448.68159.68114.57
BCMiPath Pure B20190715ETN23.037.542.472.915.074.63
BCMLBayCom Corp20190715A99.2247.7923.7430.4224.0517.37
BCOThe Brink's20190715A11.065.220.292.124.933.11
BCOMB Communicat20190715A449.66381.90163.52162.59218.38219.31
BCORBlucora, Inc20190715A18.557.792.832.424.965.37
BCOVBrightcove,20190715A19.3329.704.767.7924.9421.91
BCOW1895 Bancorp20190715A170.1375.8847.9848.4527.8927.42
BCPCBalchem Corp20190715A44.2421.5511.3713.2610.178.29
BCRXBioCryst Pha20190715A29.2816.168.488.447.687.69
BCSFBain Capital20190715A22.2013.914.754.689.169.24
BCTFBancorp 34,20190715A207.81116.53116.53116.530.000.00
BDCBelden Inc.20190715A11.626.743.232.753.503.98
BDCSUBS AG Excha20190715ETN35.73252.3848.7249.24203.66203.14
BDCZETRACS Wells20190715ETN40.2011.5212.8712.87-1.35-1.35
BDGEBridge Banco20190715A56.3215.5912.6912.312.903.27
BDLFlanigan's E20190715A429.36
BDNBrandywine R20190715A7.105.110.760.974.344.13
BDRBlonder Tong20190715A364.14350.91350.91350.910.000.00
BDSIBioDelivery20190715A27.2323.236.338.7716.8814.43
BDXBecton, Dick20190715A5.083.781.311.852.471.93
BEBloom Energy20190715A21.8513.004.575.228.437.77
BEATBioTelemetry20190715A16.1710.973.463.957.517.02
BECNBeacon Roofi20190715A13.267.571.841.725.735.85
BELFABel Fuse Inc20190715A791.82323.41329.81329.81-6.40-6.40
BELFBBel Fuse Inc20190715A139.5679.4969.8270.569.678.93
BENFranklin Res20190715A3.172.870.780.362.092.51
BEPBrookfield R20190715A6.606.310.763.255.553.06
BERYBerry Global20190715A4.102.540.590.541.952.00
BFABrown-Forman20190715A23.4815.469.1011.816.363.65
BFBBrown-Forman20190715A2.922.110.831.211.280.91
BFAMBRIGHT HORIZ20190715A10.345.872.522.673.353.20
BFCBank First C20190715A324.10107.2298.47101.228.405.65
BFINBankFinancia20190715A80.8130.5324.3927.286.143.25
BFITGlobal X Hea20190715ETF96.4730.9427.0627.063.873.87
BFORBarron's 40020190715ETF11.2212.0912.0712.150.02-0.06
BFSSaul Centers20190715A43.1829.1520.1620.058.999.10
BFSTBusiness Fir20190715A121.46100.5573.1475.0527.4125.50
BGBunge Limite20190715A5.442.510.671.051.841.46
BGCPBGC Partners20190715A18.3013.918.909.235.014.68
BGFVBig 5 Sporti20190715A54.9549.6733.6935.6515.9814.02
BGGBriggs & Str20190715A13.338.302.393.105.905.19
BGIBirks Group20190715A458.15193.43157.29193.4336.140.00
BGRNiShares Glob20190715ETF20.7118.4418.3918.390.050.05
BGSB&G Foods, I20190715A9.026.341.552.014.804.33
BGSFBG Staffing20190715A115.7886.9381.4879.465.467.47
BHBiglari Hold20190715A154.8472.8164.0664.858.747.96
BHABiglari Hold20190715A9.9977.07
BHBBar Harbor B20190715A274.24131.31126.91126.614.404.70
BHCBausch Healt20190715A5.785.281.031.634.253.65
BHEBenchmark El20190715A14.296.382.613.253.773.13
BHFBrighthouse20190715A6.3513.293.614.569.688.73
BHLBBerkshire Hi20190715A10.805.200.160.355.044.85
BHRBraemar Hote20190715A31.8726.1914.6315.4411.5510.74
BHTGBioHiTech Gl20190715A344.26170.51170.58170.58-0.07-0.07
BHVNBiohaven Pha20190715A22.5911.343.825.327.526.02
BIBProShares Ul20190715ETF10.346.172.862.883.323.29
BIBLInspire 10020190715ETF24.7116.4314.8514.851.581.58
BICKFirst Trust20190715ETF95.5735.7935.9935.79-0.190.00
BIGBig Lots, In20190715A9.105.763.584.082.171.68
BIIBBiogen Inc.20190715A5.264.491.492.242.992.25
BILSPDR Bloombe20190715ETF1.090.790.790.790.000.00
BIMIBOQI Interna20190715A393.24388.11386.63389.801.48-1.69
BIOBio-Rad Labo20190715A24.0911.548.088.713.462.83
BIOBBio-Rad Labo20190715A90.61106.88107.19107.19-0.31-0.31
BIOCBiocept, Inc20190715A102.24110.7294.2097.0016.5113.71
BIOLBiolase, Inc20190715A606.50454.67231.28240.03223.39214.64
BIOXBioceres Cro20190715A193.0083.9346.9142.3437.0241.59
BIPBrookfield I20190715A4.943.921.161.472.762.45
BISProShares Ul20190715ETF16.6110.372.834.397.545.98
BIVVanguard Int20190715ETF1.220.680.420.580.260.09
BIZDVanEck Vecto20190715ETF9.139.156.396.402.762.75
BJBJs Wholesal20190715A6.954.511.312.093.202.43
BJANInnovator S&20190715ETF19.1319.8619.8619.860.000.00
BJKVanEck Vecto20190715ETF49.1629.3629.4029.41-0.05-0.05
BJRIBJ's Restaur20190715A12.378.007.308.240.70-0.24
BJULInnovator S&20190715ETF18.2416.4416.2116.320.220.11
BJUNInnovator S&20190715ETF30.6621.6221.6221.620.000.00
BKBank of New20190715A2.602.720.840.901.881.80
BKCCBlackRock Ca20190715A17.6811.6010.2710.291.331.32
BKDBrookdale Se20190715A12.799.562.953.856.615.71
BKEThe Buckle,20190715A12.607.943.112.544.845.40
BKEPBlueknight E20190715A113.3491.6675.6278.4416.0413.22
BKFiShares MSCI20190715ETF13.1011.269.519.511.741.75
BKHBlack Hills20190715A8.383.310.550.712.762.60
BKIBlack Knight20190715A6.443.05-1.04-1.044.094.09
BKLNInvesco Seni20190715ETF4.393.120.810.782.312.34
BKNGBooking Hold20190715A9.514.192.062.382.131.80
BKSCBank of Sout20190715A149.72186.99186.99186.990.000.00
BKTIBK Technolog20190715A246.48165.22144.58147.5520.6417.67
BKUBankunited,20190715A5.534.601.632.392.972.21
BKYIBIO-key Inte20190715A639.25298.91349.61349.61-50.70-50.70
BLBlackLine, I20190715A17.739.605.426.044.183.55
BLBDBlue Bird Co20190715A43.8029.6117.1319.7312.499.88
BLCMBellicum Pha20190715A66.6146.5519.3219.3127.2227.24
BLCNReality Shar20190715ETF42.0453.4231.5131.6121.9121.82
BLDTopBuild Cor20190715A17.7112.196.186.516.015.68
BLDPBallard Powe20190715A24.9921.06-8.45-3.4329.5124.50
BLDRBuilders Fir20190715A8.225.860.540.875.334.99
BLESInspire Glob20190715ETF135.3890.9685.4185.415.555.55
BLFSBioLife Solu20190715A44.9723.4911.1612.1312.3311.37
BLHYVirtus Newfl20190715ETF67.2327.2027.2027.200.000.00
BLINBridgeline D20190715A177.40124.1472.6274.6251.5349.53
BLKBlackrock, I20190715A8.404.142.362.561.781.58
BLKBBlackbaud, I20190715A18.435.981.732.604.253.38
BLLBall Corpora20190715A2.491.840.190.301.651.54
BLMNBloomin' Bra20190715A6.719.650.94-1.478.7111.12
BLNKBlink Chargi20190715A87.10436.83379.51417.2357.3219.60
BLOKAmplify Tran20190715ETF16.3911.5917.1718.46-5.58-6.86
BLPHBellerophon20190715A288.63257.14261.68261.71-4.54-4.56
BLUEbluebird bio20190715A18.328.332.573.865.764.47
BLVVanguard Lon20190715ETF3.633.052.942.730.110.32
BLXBanco Latino20190715A33.7715.596.246.519.359.09
BMCHBMC Stock Ho20190715A14.2523.842.873.3820.9820.46
BMIBadger Meter20190715A21.839.271.913.317.375.96
BMLPDorsey Wrigh20190715ETF51.2865.7841.5960.9424.184.83
BMOBank of Mont20190715A2.691.560.260.351.301.21
BMRABIOMERICA IN20190715A288.16220.6565.91163.54154.7457.12
BMRCBank of Mari20190715A46.7423.9916.8117.107.186.89
BMRNBioMarin Pha20190715A8.685.331.853.503.481.83
BMTCBryn Mawr Ba20190715A31.5428.6116.8918.0311.7110.57
BMYBristol-Myer20190715A2.292.440.481.091.961.35
BNDVanguard Tot20190715ETF1.210.660.520.530.140.13
BNDCFlexShares C20190715ETF69.9027.2527.2527.250.000.00
BNDWVanguard Tot20190715ETF9.076.936.376.360.560.57
BNDXVanguard Tot20190715ETF1.740.910.870.870.040.04
BNEDBarnes & Nob20190715A43.7531.3518.6819.1312.6712.23
BNFTBenefitfocus20190715A25.6021.484.4311.0117.0510.47
BNGOBionano Geno20190715A257.89223.75116.80116.80106.94106.94
BNKDMicroSectors20190715ETN22.84308.51-52.55308.51361.060.00
BNKOMicroSectors20190715ETN13.2042.79-37.2942.7980.080.00
BNKUMicroSectors20190715ETN20.9258.5834.7634.7623.8223.82
BNKZMicroSectors20190715ETN23.5213.6313.6313.630.000.00
BNSBank of Nova20190715A1.911.840.800.781.041.06
BNSOBonso Electr20190715A1023.71788.37788.37788.370.000.00
BOCHBank of Comm20190715A147.1865.4520.4745.2544.9720.20
BOCTInnovator S&20190715ETF16.2014.4818.4014.11-3.920.37
BOHBank of Hawa20190715A13.635.462.463.233.002.23
BOKFBOK Financia20190715A17.457.253.774.703.472.55
BOMNBoston Omaha20190715A55.74142.3414.9210.44127.41131.90
BONDPIMCO Active20190715ETF3.183.062.472.700.590.36
BOOMDMC Global I20190715A21.6913.541.411.9512.1311.58
BOOTBoot Barn Ho20190715A14.549.661.062.258.607.41
BOSCB.O.S. Bette20190715A312.61155.0460.3167.4694.7387.57
BOSSGlobal X Fou20190715ETF28.9816.1416.7716.77-0.63-0.63
BOTJBank of the20190715A295.26263.94263.94263.940.000.00
BOTZGlobal X Fun20190715ETF5.046.873.374.203.502.67
BOUTInnovator IB20190715ETF58.3819.0312.2316.696.802.34
BOXBOX, INC.20190715A6.754.771.951.912.812.86
BOXLBoxlight Cor20190715A143.44122.7996.5096.5026.2926.29
BPFHBoston Priva20190715A10.8613.472.152.8711.3210.73
BPMPBP Midstream20190715A25.8115.628.419.017.226.61
BPMXBioPharmX Co20190715A85.94123.28110.34111.7612.9411.52
BPOPPopular Inc20190715A6.353.540.630.822.922.72
BPRNThe Bank of20190715A117.5958.4251.4951.346.937.08
BPTBP Prudhoe B20190715A26.4731.8820.8624.4711.027.41
BPTHBio-Path Hol20190715A92.7448.2515.5621.8832.6926.37
BPYBrookfield P20190715A5.385.210.680.214.525.00
BRBroadridge F20190715A4.492.890.800.872.092.01
BRCBrady Corpor20190715A9.853.541.501.352.042.19
BREWCraft Brew A20190715A29.3415.11-0.811.2415.9113.87
BRFVanEck Vecto20190715ETF48.2817.9215.4415.492.482.43
BRGBluerock Res20190715A22.4716.45-10.29-16.7726.7533.23
BRIDBridgford Fo20190715A723.97203.13187.81191.1015.3212.03
BRKABerkshire Ha20190715A0.01
BRKBBERKSHIRE HA20190715A1.991.200.700.710.500.50
BRKLBrookline Ba20190715A12.056.773.102.773.674.00
BRKRBruker Corpo20190715A5.814.67-1.85-2.256.526.91
BRKSBrooks Autom20190715A11.034.891.862.243.032.64
BRNBarnwell Ind20190715A519.03435.60122.13122.13313.46313.46
BROBrown & Brow20190715A3.626.221.401.554.824.67
BROGBrooge Energ20190715A68.73
BRPABig Rock Par20190715A874.54
BRQSBorqs Techno20190715A1132.081165.381165.381165.380.000.00
BRTBRT Apartmen20190715A119.3343.9741.6542.272.321.70
BRXBRIXMOR PROP20190715A5.647.343.684.733.662.62
BRYBerry Corpor20190715A33.4216.6921.3611.95-4.664.74
BRZUDirexion Dai20190715ETF3.962.721.040.611.682.11
BSAEInvesco Bull20190715ETF20.4518.9518.9518.950.000.00
BSBEInvesco Bull20190715ETF26.8112.2012.2012.200.000.00
BSCEInvesco Bull20190715ETF37.1220.7320.7320.730.000.00
BSCKInvesco Bull20190715ETF5.022.512.512.510.000.00
BSCLInvesco Bull20190715ETF4.743.283.963.99-0.67-0.71
BSCMInvesco Bull20190715ETF4.823.202.242.180.961.03
BSCNInvesco Bull20190715ETF9.173.903.683.680.220.22
BSCOInvesco Bull20190715ETF7.364.664.534.460.130.20
BSCPInvesco Bull20190715ETF7.1421.5118.3221.703.19-0.20
BSCQInvesco Bull20190715ETF13.3310.174.744.715.435.46
BSCRInvesco Bull20190715ETF20.249.236.748.602.500.63
BSCSInvesco Bull20190715ETF17.966.396.506.42-0.11-0.03
BSDEInvesco Bull20190715ETF15.230.710.710.710.000.00
BSETBassett Furn20190715A69.30123.3139.1438.3484.1785.49
BSGMBioSig Techn20190715A86.7970.0924.2032.6745.8937.43
BSIGBrightSphere20190715A28.128.821.922.226.906.60
BSJKInvesco Bull20190715ETF5.3227.363.293.2924.0724.07
BSJLInvesco Bull20190715ETF8.303.002.492.640.510.36
BSJMInvesco Bull20190715ETF5.943.652.312.771.340.88
BSJNInvesco Bull20190715ETF19.607.928.397.61-0.480.31
BSJOInvesco Bull20190715ETF24.6536.9326.8126.8110.1310.13
BSJPInvesco Bull20190715ETF17.4215.0312.1212.382.912.65
BSJQInvesco Bull20190715ETF24.6819.8719.8719.870.000.00
BSMBlack Stone20190715A18.8419.0411.7814.127.415.08
BSQRBSQUARE Corp20190715A255.32337.39240.09240.0997.3197.31
BSRRSierra Banco20190715A141.62199.0738.8638.43160.22160.65
BSTCBioSpecifics20190715A125.3140.6027.9130.7712.699.83
BSVVanguard Sho20190715ETF1.250.740.750.75-0.01-0.01
BSVNBank7 Corp.20190715A536.79267.27270.65272.32-3.38-5.05
BSXBoston Scien20190715A2.462.351.211.531.140.83
BTAIBioXcel Ther20190715A125.1662.7555.0855.047.677.71
BTALAGFiQ U.S. M20190715ETF31.5035.6535.4635.340.190.31
BTEBaytex Energ20190715A68.7262.6748.3148.3914.3514.27
BTECPrincipal He20190715ETF18.0916.2312.4812.313.753.93
BTGB2Gold Corp.20190715A31.9426.1613.3814.5612.7911.60
BTNBallantyne S20190715A290.72226.69210.37193.6716.3233.01
BTUPeabody Ener20190715A10.265.420.411.595.013.83
BULPacer US Cas20190715ETF101.5973.4473.4473.440.000.00
BURLBURLINGTON S20190715A8.504.460.421.474.042.99
BUSEFirst Busey20190715A13.4110.196.806.723.383.47
BUYUSCF SummerH20190715ETF104.5025.7425.7425.740.000.00
BUYNUSCF SummerH20190715ETF89.78
BVBrightView H20190715A30.6715.458.2410.607.214.85
BVALBrand Value20190715ETF12.0712.9913.0012.87-0.010.13
BVSNBroadvision20190715A453.53353.35331.22331.2222.1322.13
BWBabcock & Wi20190715A84.8669.8066.6367.203.172.60
BWABorgWarner I20190715A4.452.880.370.442.512.44
BWBBridgewater20190715A95.6049.5844.2845.205.294.38
BWENBroadwind En20190715A246.48156.83153.33157.483.51-0.64
BWFGBankwell Fin20190715A138.4096.9865.5465.5431.4431.44
BWLABowl America20190715A99.58194.4511.9288.65182.53105.80
BWXSPDR Bloombe20190715ETF5.542.961.932.571.040.39
BWXTBWX Technolo20190715A7.928.765.396.083.382.68
BWZSPDR Bloombe20190715ETF26.6919.5221.2321.35-1.71-1.83
BXThe Blacksto20190715A2.712.810.860.911.951.91
BXCBlueLinx Hol20190715A42.9921.0611.2712.059.799.01
BXGBluegreen Va20190715A59.4830.51-1.23-0.6931.7431.20
BXMTBlackstone M20190715A3.182.301.131.151.171.15
BXPBoston Prope20190715A7.353.601.181.592.422.01
BXSBancorpSouth20190715A8.425.411.702.063.723.37
BYByline Banco20190715A27.3314.262.232.3812.0311.88
BYDBoyd Gaming20190715A8.665.481.051.374.444.11
BYFCBroadway Fin20190715A372.68203.85176.73173.9427.1229.91
BYLDiShares Yiel20190715ETF12.7411.0311.0311.030.000.00
BYNDBeyond Meat,20190715A9.987.393.684.803.712.59
BYSIBeyondSpring20190715A212.1872.6913.5744.8859.1227.81
BZHBeazer Homes20190715A17.337.253.153.764.103.49
BZQProShares Ul20190715ETF7.855.030.232.564.802.47
CCitigroup In20190715A1.721.690.560.541.141.16
CAAPCorporacion20190715A140.1246.2732.4835.0813.7911.18
CAASChina Automo20190715A113.90165.54151.48151.4814.0614.06
CABOCable One, I20190715A22.0511.7411.2310.900.901.33
CACCamden Natio20190715A51.1319.9713.1814.066.795.91
CACCCredit Accep20190715A30.9718.0611.1213.026.925.02
CACGClearBridge20190715ETF18.9414.3014.3614.40-0.07-0.10
CACICACI INTERNA20190715A13.806.881.251.315.635.58
CADECadence Banc20190715A7.014.750.721.124.033.62
CAECAE INC20190715A6.965.561.881.193.684.38
CAGConagra Bran20190715A4.073.272.112.141.161.12
CAHCardinal Hea20190715A3.314.001.922.002.092.00
CAICAI Internat20190715A29.3015.923.023.2112.9012.71
CAKECheesecake F20190715A6.844.57-0.580.005.154.57
CALCaleres Inc20190715A13.586.012.453.093.552.91
CALACalithera Bi20190715A39.1435.5316.3920.2919.1415.25
CALFPacer US Sma20190715ETF11.4810.0210.369.84-0.350.18
CALMCal-Maine Fo20190715A11.0617.62-0.26-0.3417.8817.98
CALXCALIX, INC.20190715A22.1313.5310.279.853.263.69
CAMPCalAmp Corp.20190715A20.3238.4627.2027.1711.2611.29
CAMTCamtek Ltd20190715A26.0319.707.678.4212.0311.28
CAPEiPath Shille20190715ETN11.206.457.435.54-0.970.91
CAPLCrossAmerica20190715A69.1748.824.435.1244.3943.70
CAPRCapricor The20190715A62.6752.2014.4120.0137.8132.17
CARAvis Budget20190715A6.608.471.142.787.335.68
CARACara Therape20190715A14.9210.116.756.413.363.70
CARECARTER BANK20190715A137.6645.2238.1138.527.116.70
CARGCarGurus, In20190715A12.298.882.113.166.775.72
CAROCarolina Fin20190715A72.8226.2822.2721.184.015.10
CARSCars.com Inc20190715A10.564.80-0.130.044.934.75
CARVCarver Banco20190715A627.83443.02443.70443.70-0.68-0.68
CARZFirst Trust20190715ETF34.8957.5049.6749.677.837.83
CASACasa Systems20190715A30.589.844.895.384.964.46
CASHMeta Financi20190715A18.1817.971.782.5816.1915.40
CASICASI Pharmac20190715A41.2545.45-41.10-31.6386.5677.09
CASSCass Informa20190715A58.5528.1018.5021.189.606.92
CASYCasey's Gene20190715A9.533.941.211.552.732.39
CATCaterpillar20190715A1.931.720.060.301.661.42
CATBCatabasis Ph20190715A101.6572.3241.1348.1831.1924.14
CATCCAMBRIDGE BA20190715A353.17137.0097.77111.9539.2425.06
CATHGlobal X S&P20190715ETF8.0719.2618.5818.240.681.02
CATMCardtronics20190715A18.6619.984.237.2415.7512.75
CATOCATO CORP20190715A17.359.903.513.666.396.25
CATSCatasys Inc.20190715A35.8824.1410.4212.3813.7111.76
CATYCathay Gener20190715A8.6510.383.987.156.403.23
CBChubb Limite20190715A2.742.02-0.050.242.081.79
CBANColony Bankc20190715A125.3663.2648.4149.8914.8513.37
CBATCBAK Energy20190715A110.31119.6384.6885.2834.9534.35
CBAYCymabay Ther20190715A24.9219.133.554.6215.5714.50
CBBCincinnati B20190715A31.6520.3511.4912.668.867.69
CBFVCB Financial20190715A240.5394.1391.7592.702.381.42
CBIOCatalyst Bio20190715A48.5936.8113.1312.2723.6824.54
CBLCBL& Associa20190715A90.4983.2239.8940.7343.3242.48
CBLICleveland Bi20190715A482.75437.48393.80393.8043.6843.68
CBMBCBM Bancorp,20190715A204.30140.95140.11140.110.830.83
CBMGCellular Bio20190715A140.4195.4027.5929.6467.8165.76
CBNKCapital Banc20190715A265.30143.30121.59121.5921.7121.71
CBOECboe Global20190715A9.553.442.280.901.162.55
CBONVanEck Vecto20190715ETF53.1940.7740.7740.770.000.00
CBPOChina Biolog20190715A54.3514.396.196.878.217.53
CBRECBRE GROUP,20190715A3.741.950.820.771.131.19
CBRLCracker Barr20190715A8.194.651.671.392.983.26
CBSHCommerce Ban20190715A5.946.820.761.356.065.47
CBTCabot Corpor20190715A11.424.781.511.993.272.79
CBTXCBTX, Inc. C20190715A81.4343.1735.1336.308.046.87
CBUCommunity Ba20190715A15.666.102.733.013.363.08
CBZCBIZ, Inc.20190715A15.2910.297.322.232.968.05
CCThe Chemours20190715A7.0913.762.562.7211.2011.04
CCBCoastal Fina20190715A227.8134.9632.8026.842.158.12
CCBGCapital City20190715A84.9163.3015.4415.5047.8647.80
CCCClarivate An20190715A33.739.815.515.554.304.26
CCCLChina Cerami20190715A397.91236.64178.31178.3158.3358.33
CCDCalamos Dyna20190715A24.2231.233.523.6827.7127.55
CCEPCoca-Cola Eu20190715A3.422.600.600.662.001.94
CCFChase Corpor20190715A93.3548.5644.1245.234.433.33
CCHCollier Cree20190715A154.80
CCICrown Castle20190715A3.101.470.210.361.261.12
CCJCameco Corpo20190715A9.808.30-0.911.739.216.55
CCKCrown Holdin20190715A4.833.471.461.192.022.28
CCLCarnival Cor20190715A2.401.640.380.651.260.99
CCLPCSI Compress20190715A61.8457.7739.8341.9917.9415.77
CCMPCabot Microe20190715A20.419.252.492.706.756.55
CCNECNB Financia20190715A263.6787.1680.9881.976.185.19
CCOClear Channe20190715A24.8517.835.487.0212.3510.81
CCOICogent Commu20190715A13.529.993.399.246.600.75
CCORCore Alterna20190715ETF45.0118.9617.0217.021.941.94
CCRCONSOL Coal20190715A48.4435.6530.8730.354.785.30
CCRCChina Custom20190715A513.4659.75-24.49-12.0184.2471.76
CCRNCross Countr20190715A29.0618.211.387.0616.8311.15
CCSCENTURY COMM20190715A14.618.852.963.685.895.17
CCXIChemoCentryx20190715A37.1117.594.346.2313.2511.36
CDAYCeridian HCM20190715A16.715.033.153.151.881.88
CDCVictoryShare20190715ETF4.112.492.192.290.300.20
CDECoeur Mining20190715A21.9920.127.309.1512.8210.98
CDEVCentennial R20190715A14.9918.023.754.0014.2714.03
CDKCDK Global,20190715A7.242.821.331.341.491.49
CDLVictoryShare20190715ETF14.147.968.037.96-0.070.00
CDLXCardlytics,20190715A43.3330.9719.8519.9911.1210.98
CDMOAvid Bioserv20190715A40.0621.765.766.1416.0015.64
CDNACareDx, Inc.20190715A26.1117.527.9112.789.624.74
CDNSCadence Desi20190715A2.201.82-1.13-0.912.952.73
CDORCondor Hospi20190715A259.89159.0874.4674.4684.6284.62
CDRCedar Realty20190715A42.7632.7430.7335.152.01-2.41
CDTXCidara Thera20190715A108.8773.98-80.15-81.21154.12155.19
CDWCDW Corporat20190715A6.315.841.732.864.112.98
CDXCChromaDex Co20190715A49.8634.154.945.2829.2128.87
CDXSCodexis, Inc20190715A16.4615.23-2.17-1.6417.3916.86
CDZICADIZ, Inc.20190715A37.5418.190.643.3217.5214.88
CECelanese Cor20190715A5.413.090.720.982.372.11
CECECeco Environ20190715A31.3988.7214.7216.3274.0172.41
CEFSSaba Closed-20190715ETF46.2553.6053.6053.600.010.00
CEICamber Energ20190715A68.0357.1124.7239.9332.3817.18
CEIXCONSOL Energ20190715A23.759.504.593.874.915.63
CELCellcom Isra20190715A122.0274.3974.3974.390.000.00
CELCCelcuity Inc20190715A181.6194.0692.4792.191.591.87
CELHCelsius Hold20190715A88.6697.7481.2985.6616.4612.08
CELPCypress Envi20190715A116.73139.26129.33129.339.929.92
CEMBiShares J.P.20190715ETF18.7710.667.287.523.383.14
CEMIChembio diag20190715A336.58263.18154.39150.97108.79112.21
CENTCentral Gard20190715A27.7415.807.647.758.168.05
CENTACentral Gard20190715A14.1411.410.861.3610.5510.05
CENXCentury Alum20190715A14.8014.994.634.9510.3610.04
CEPUCentral Puer20190715A41.9528.8820.9820.557.908.34
CEQPCrestwood Eq20190715A19.939.563.474.326.095.24
CERCCerecor Inc.20190715A69.7641.17-2.6012.0343.7729.15
CERNCerner Corp20190715A2.555.27-0.210.685.484.59
CERSCerus Corp20190715A18.7317.50-5.47-2.8522.9820.35
CETVCentral Euro20190715A26.6225.426.959.0918.4616.34
CETXCEMTREX INC.20190715A139.8797.3272.6292.7924.704.53
CEVACEVA Inc.20190715A35.0535.8912.9312.1722.9623.72
CEWWisdomTree20190715ETF7.885.00-2.414.727.410.27
CEYVictoryShare20190715ETF20.7210.029.419.410.600.60
CEZVictoryShare20190715ETF23.2315.3513.6715.351.690.00
CFCF Industrie20190715A4.272.04-0.310.602.351.44
CFAVictoryShare20190715ETF6.146.922.976.663.950.25
CFBICommunity Fi20190715A71.9217.1317.0917.090.040.04
CFBKCentral Fede20190715A149.64143.20143.20143.200.000.00
CFFACF Finance A20190715A117.9796.3896.3896.380.000.00
CFFIC&F Financia20190715A457.78165.39123.46126.4141.9338.98
CFFNCapitol Fede20190715A10.286.392.572.773.823.62
CFGCitizens Fin20190715A3.002.470.370.492.111.98
CFMSConformis, I20190715A38.1336.7810.6612.7326.1224.06
CFOVictoryShare20190715ETF4.0915.342.2315.1913.100.14
CFRCullen/Frost20190715A10.874.651.671.822.982.83
CFRXContraFect C20190715A355.47337.47236.18236.15101.29101.32
CFXColfax Corpo20190715A4.819.452.232.607.226.85
CGThe Carlyle20190715A10.906.092.220.163.885.94
CGACHINA GREEN20190715A134.2288.3079.2882.039.026.27
CGBDTCG BDC, Inc20190715A7.987.332.34-0.084.997.41
CGCCanopy Growt20190715A8.296.882.984.133.902.74
CGENCompugen Ltd20190715A58.2168.6441.9439.5726.7029.06
CGIXCancer Genet20190715A81.3392.7156.9066.6135.8126.10
CGNXCognex Corp20190715A5.602.891.081.091.811.80
CGOCalamos Glob20190715A74.3966.0379.9679.69-13.92-13.66
CGWInvesco S&P20190715ETF8.788.392.842.895.555.50
CHADDirexion Dai20190715ETF9.965.814.455.111.360.70
CHAPChaparral En20190715A73.4039.3718.4020.5520.9618.81
CHAUDirexion Dai20190715ETF4.574.462.022.872.441.58
CHCIComstock Hol20190715A545.66247.7837.0937.09210.69210.69
CHCOCity Holding20190715A48.4830.2417.9320.7912.319.45
CHCTCommunity He20190715A25.0117.869.7010.058.177.81
CHDChurch & Dwi20190715A3.783.060.810.922.252.14
CHDNChurchill Do20190715A17.687.191.271.255.925.93
CHEChemed Corpo20190715A17.097.565.146.062.431.50
CHEFThe Chef's W20190715A21.8613.026.957.266.075.76
CHEKCheck-Cap Lt20190715A109.1391.49-25.04-17.51116.53109.00
CHEPAGFiQ U.S. M20190715ETF118.325.275.275.270.000.00
CHFSCHF Solution20190715A107.0263.9759.7559.844.234.13
CHGGCHEGG, INC.20190715A6.098.877.307.421.581.45
CHGXChange Finan20190715ETF53.8943.8244.5643.82-0.740.00
CHHChoice Hotel20190715A7.903.710.741.072.982.64
CHICalamos Conv20190715A15.2210.507.677.612.822.89
CHICGlobal X MSC20190715ETF419.81307.02307.02307.020.000.00
CHIEGlobal X MSC20190715ETF240.12167.93168.05168.05-0.12-0.12
CHIHGlobal X MSC20190715ETF115.9439.0839.0839.080.000.00
CHIKGlobal X MSC20190715ETF178.3726.8026.8026.800.000.00
CHILGlobal X MSC20190715ETF785.90314.45314.45314.450.000.00
CHIMGlobal X MSC20190715ETF212.6315.4413.7113.711.731.73
CHIQGlobal X MSC20190715ETF21.2019.159.2411.439.917.76
CHISGlobal X MSC20190715ETF181.70118.93139.52141.59-20.58-22.66
CHIXGlobal X MSC20190715ETF15.0723.1122.1822.820.970.33
CHKChesapeake E20190715A53.6342.9332.7130.2910.2112.62
CHKPCheck Point20190715A4.287.541.421.116.126.42
CHMAChiasma, Inc20190715A50.1634.366.786.4827.5927.90
CHMGChemung Fina20190715A323.40325.50304.60305.9120.9119.59
CHMICHERRY HILL20190715A11.659.573.324.676.264.91
CHNALoncar China20190715ETF77.5033.6937.2437.24-3.55-3.55
CHNGChange Healt20190715A17.1414.964.964.7510.0010.26
CHNRChina Natura20190715A839.01
CHRACharah Solut20190715A263.96141.13130.10128.2311.0312.90
CHRSCoherus BioS20190715A15.617.871.702.896.174.98
CHRWC.H. Robinso20190715A4.304.870.630.464.244.40
CHSChicos FAS,20190715A29.8523.3513.3113.7310.039.61
CHTRCharter Comm20190715A5.853.070.911.242.161.83
CHUYChuy's Holdi20190715A22.7415.924.373.6911.5512.25
CHWCalamos Glob20190715A26.2316.4514.1213.422.343.03
CHWYChewy, Inc.20190715A10.686.352.393.593.982.76
CHYCalamos Conv20190715A21.5538.4519.4719.5618.9818.89
CICIGNA Corpor20190715A5.303.362.121.271.242.09
CIACitizens, In20190715A57.9845.2225.0836.2520.148.98
CIBRFirst Trust20190715ETF13.979.137.828.111.311.02
CIDVictoryShare20190715ETF21.6226.7227.5726.72-0.850.00
CIDMCinedigm Cor20190715A254.12185.78127.03128.6458.7657.14
CIENCiena Corpor20190715A3.362.680.140.792.541.89
CIFSChina Intern20190715A157.95102.56104.36104.15-1.80-1.59
CIGIColliers Int20190715A16.767.774.124.763.653.07
CILVictoryShare20190715ETF29.0313.8813.3613.360.520.52
CIMChimera Inve20190715A5.283.841.481.932.361.92
CINFCincinnati F20190715A4.082.170.62-3.051.555.22
CINRCINER RESOUR20190715A68.5741.9529.2031.3012.7510.65
CIOCITY OFFICE20190715A12.558.382.713.225.675.16
CIRCIRCOR Inter20190715A20.2320.4711.109.379.3911.10
CITCIT Group In20190715A6.673.881.821.942.061.84
CIVBCivista Banc20190715A133.9347.5232.6139.6314.917.89
CIXComp X Inter20190715A264.34170.04262.21272.00-92.17-101.96
CIZVictoryShare20190715ETF25.6322.7017.3417.345.365.36
CIZNCitizens Hol20190715A869.01390.96390.96390.960.000.00
CJJDChina Jo-Jo20190715A102.6996.6775.4584.6021.2212.06
CKHSeacor Holdi20190715A45.6421.4616.7617.524.703.94
CKPTCheckpoint T20190715A184.10111.6622.6630.3989.0081.27
CKXCKX Lands, I20190715A407.81
CLColgate-Palm20190715A1.572.440.601.761.840.68
CLARClarus Corpo20190715A21.0018.112.791.8415.3216.27
CLBCore Laborat20190715A13.596.522.472.934.043.59
CLBKColumbia Fin20190715A19.5513.156.196.896.966.26
CLBSCaladrius Bi20190715A190.98105.7085.6686.9520.0418.75
CLCTCollectors U20190715A79.0041.4327.6226.9213.8114.51
CLDBCORTLAND BNC20190715A434.78231.69231.69231.690.000.00
CLDRCloudera, In20190715A19.0614.899.249.835.655.06
CLDTCHATHAM LODG20190715A11.086.332.332.514.003.82
CLDXCelldex Ther20190715A110.18122.7372.1562.9150.5959.82
CLFCleveland-Cl20190715A9.487.673.574.094.103.57
CLFDClearfield,20190715A172.1357.3734.2441.8223.1415.55
CLGXCorelogic, I20190715A6.673.370.430.922.952.45
CLHClean Harbor20190715A11.424.061.021.293.042.77
CLIMack-Cali Re20190715A9.044.641.531.793.122.85
CLIRClearSign Te20190715A233.11210.64163.09161.4447.5549.20
CLMTCalumet Spec20190715A42.0327.0710.9411.8916.1215.18
CLNCColony Credi20190715A12.0531.9028.0328.393.873.51
CLNEClean Energy20190715A37.4534.8314.0813.3320.8121.49
CLNYColony Capit20190715A19.8220.607.387.6113.2212.99
CLOUGlobal X Clo20190715ETF17.5517.686.588.2411.109.45
CLPRClipper Real20190715A85.1644.8930.5632.2814.3312.61
CLPSCLPS Incorpo20190715A334.66124.9930.0843.9294.9181.07
CLRCONTINENTAL20190715A5.243.351.221.502.141.85
CLRBCellectar Bi20190715A135.4392.4178.5069.7613.9222.65
CLRGIQ Chaikin U20190715ETF10.418.198.838.83-0.64-0.64
CLROClearOne, In20190715A240.79178.6571.1471.14107.51107.51
CLSCelestica, I20190715A15.889.233.764.885.474.34
CLSDClearside Bi20190715A124.21121.6378.6391.7243.0029.91
CLSNCelsion Corp20190715A132.4896.4167.2868.3529.1328.06
CLTLInvesco Trea20190715ETF2.841.301.301.300.000.00
CLUBTown Sports20190715A97.7589.2840.3748.3948.9240.89
CLVSClovis Oncol20190715A16.1413.047.027.786.025.27
CLWClearwater P20190715A35.8423.969.439.4714.5314.49
CLWTEuro Tech Ho20190715A248.65110.2522.3236.3587.9373.91
CLXClorox Compa20190715A5.062.900.220.532.672.37
CLXTCalyxt, Inc.20190715A127.6484.0716.6430.4467.4353.63
CMCanadian Imp20190715A2.331.400.470.670.930.73
CMAComerica Inc20190715A3.832.070.270.471.801.60
CMBMCambium Netw20190715A132.3284.3539.1847.2345.1737.12
CMBSiShares CMBS20190715ETF17.647.387.617.60-0.22-0.22
CMCCommercial M20190715A8.086.511.552.174.954.34
CMCLCaledonia Mi20190715A107.5195.6077.4477.4418.1618.16
CMCOColumbus McK20190715A27.9016.034.896.5711.149.46
CMCSAComcast Corp20190715A2.272.20-0.570.352.771.85
CMCTCIM Commerci20190715A307.63228.36228.40228.36-0.040.00
CMDCantel Medic20190715A17.356.173.373.542.802.64
CMDYiShares Bloo20190715ETF51.7737.8435.8336.972.020.88
CMECME Group In20190715A4.425.851.832.914.012.94
CMFiShares Cali20190715ETF4.165.243.893.551.351.69
CMGChipotle Mex20190715A9.376.433.253.943.182.49
CMICummins Inc.20190715A4.302.970.990.841.982.13
CMLSCumulus Medi20190715A111.1164.5120.0433.4145.0631.69
CMOCapstead Mor20190715A11.979.8019.9913.71-10.19-3.91
CMPCompass Mine20190715A17.407.713.083.384.634.34
CMPRCimpress PLC20190715A26.919.611.963.277.656.34
CMRECostamare In20190715A19.1014.928.368.816.566.10
CMRXChimerix, In20190715A55.3935.3513.4214.7221.9320.63
CMSCMS Energy C20190715A2.071.810.040.091.771.73
CMTCore Molding20190715A171.00188.86188.03188.860.830.00
CMTLComtech Tele20190715A24.6351.134.074.9447.0646.19
CNXtrackers MS20190715ETF22.1016.4913.2112.703.283.79
CNACNA Financia20190715A7.174.413.333.401.081.01
CNATConatus Phar20190715A86.52101.4768.8581.1732.6320.76
CNBKACentury Banc20190715A88.0036.3324.7727.0011.579.33
CNCCentene Corp20190715A2.562.351.060.421.291.93
CNCEConcert Phar20190715A38.7523.396.657.5716.7415.82
CNCRLoncar Cance20190715ETF39.5973.0487.4210.93-14.3862.12
CNDTConduent Inc20190715A11.489.903.964.485.945.40
CNETChinaNet Onl20190715A227.08167.51149.63149.6317.8817.88
CNFRConifer Hold20190715A310.23281.05240.10240.9540.9540.11
CNHICNH INDUSTRI20190715A9.606.714.254.262.472.45
CNICanadian Nat20190715A2.621.650.510.691.130.95
CNKCinemark Hol20190715A7.103.842.202.491.641.35
CNMDCONMED Corpo20190715A31.348.157.763.650.394.50
CNNECannae Holdi20190715A16.376.560.411.476.155.09
CNOCNO Financia20190715A6.465.221.311.673.913.55
CNOBCenter Banco20190715A19.8811.243.044.308.196.94
CNPCenterPoint20190715A3.543.341.050.812.302.53
CNQCanadian Nat20190715A3.723.240.060.023.193.23
CNRCornerstone20190715A20.2513.21-2.07-1.8915.2815.10
CNRGSPDR S&P Ken20190715ETF11.8121.9213.6313.658.298.27
CNSCohen & Stee20190715A14.816.651.901.874.754.78
CNSLConsolidated20190715A20.0716.8810.005.466.8811.42
CNSTConstellatio20190715A222.82100.2261.5563.0738.6737.16
CNTYCentury Casi20190715A24.0714.657.157.477.507.18
CNXCNX Resource20190715A14.0611.955.076.166.885.79
CNXMCNX Midstrea20190715A21.3714.103.228.6010.885.50
CNXNPC Connectio20190715A55.5620.7310.5110.2710.2210.47
CNXTVanEck Vecto20190715ETF16.3921.7720.4420.441.331.33
CNYAiShares MSCI20190715ETF23.8316.068.2911.987.854.17
COGlobal Cord20190715A68.9951.1138.6340.2612.4810.85
COCPCocrystal Ph20190715A490.36251.78178.38214.0173.3937.77
CODACoda Octopus20190715A87.8060.4636.3937.1124.0723.35
CODICompass Dive20190715A15.419.378.567.150.812.22
CODXCo-Diagnosti20190715A120.15104.3260.3451.7643.9852.55
COFCapital One20190715A2.571.760.340.401.421.36
COGCabot Oil &20190715A4.4323.7115.6716.098.167.83
COHNCohen & Comp20190715A281.48360.8977.64234.99283.25125.90
COHRCoherent Inc20190715A17.638.56-0.221.418.667.06
COHUCohu Inc20190715A16.2719.976.046.5413.9413.43
COKECoca-Cola Co20190715A51.1025.5914.9416.1110.649.48
COLBColumbia Ban20190715A15.588.643.172.805.485.84
COLDAmericold Re20190715A4.042.670.390.622.272.05
COLLCollegium Ph20190715A28.6123.102.885.7820.2217.32
COLMColumbia Spo20190715A12.1316.773.593.4713.1813.30
COMDirexion Aus20190715ETF19.145.105.105.100.000.00
COMBGraniteShare20190715ETF15.226.395.496.390.900.00
COMMCommScope Ho20190715A7.739.42-0.74-0.2210.169.64
COMTiShares Comm20190715ETF15.9422.3223.6622.26-1.330.06
CONECyrusOne Inc20190715A13.7910.726.507.484.223.24
CONNConn's Inc.20190715A17.0714.440.352.5414.0911.90
COOThe Cooper C20190715A9.714.04-0.110.714.153.33
COOPMr. Cooper G20190715A17.7916.664.735.9311.9210.74
COPConocoPhilli20190715A1.961.780.300.371.451.38
COPXGlobal X Cop20190715ETF33.0440.7438.1938.032.552.71
CORCoresite Rea20190715A12.487.425.026.062.401.35
CORECore Mark Ho20190715A15.3611.48-0.98-0.0312.4611.51
CORPPIMCO Invest20190715ETF7.085.395.465.54-0.08-0.15
CORRCorEnergy In20190715A24.9810.335.255.465.094.88
CORTCorcept Ther20190715A12.6811.752.563.799.197.96
CORVCorrevio Pha20190715A183.68126.9197.8997.2129.0229.71
COSTCostco Whole20190715A2.381.91-0.24-0.252.152.16
COTYCOTY INC20190715A9.018.392.482.665.915.73
COUPCoupa Softwa20190715A6.155.45-0.140.365.595.09
COWiPath Series20190715ETN24.8823.68-0.6622.1724.341.51
COWNCowen Inc. C20190715A20.598.135.347.432.800.70
COWZPacer US Cas20190715ETF5.965.194.304.950.900.24
CPCanadian Pac20190715A4.132.000.460.851.551.15
CPACopa Holding20190715A17.839.925.425.674.514.26
CPAHCounterpath20190715A247.71124.46112.00112.0012.4612.46
CPBCampbell Sou20190715A3.084.232.262.331.971.91
CPECallon Petro20190715A18.4115.086.239.088.855.99
CPFCentral Paci20190715A14.446.832.422.974.413.87
CPGCRESCENT POI20190715A30.6026.737.538.4719.1918.26
CPHCCanterbury P20190715A664.65215.98108.9190.60107.07125.38
CPHIChina Pharma20190715A139.12104.0397.5699.206.464.83
CPICPI Inflatio20190715ETF24.4722.0620.5820.581.481.48
CPIXCumberland P20190715A186.79117.66115.26115.102.402.55
CPKChesapeake U20190715A33.1623.1115.1216.337.996.78
CPLGCorePoint Lo20190715A20.2013.057.027.506.035.55
CPLPCapital Prod20190715A23.0322.866.706.8816.1715.98
CPRICapri Holdin20190715A5.805.13-0.37-0.055.515.19
CPRTCopart Inc20190715A3.164.350.66-0.043.694.38
CPRXCatalyst Pha20190715A28.8122.503.034.4119.4718.07
CPSCooper-Stand20190715A43.6416.164.607.8611.568.30
CPSHCPS Technolo20190715A394.73253.88254.00254.00-0.13-0.13
CPSIComputer Pro20190715A29.5810.163.093.267.076.90
CPSSConsumer Por20190715A152.6963.7652.2651.1911.5012.57
CPSTCapstone Tur20190715A160.0880.5472.5972.697.967.85
CPTCamden Prope20190715A7.823.070.450.672.622.40
CPTACapitala Fin20190715A23.9517.657.387.9510.279.70
CQPCheniere Ene20190715A29.2814.847.477.847.367.00
CQQQInvesco Chin20190715ETF14.9516.2012.4712.573.733.63
CRCrane Compan20190715A9.587.142.782.954.364.19
CRAICRA Internat20190715A75.9036.4324.2228.9512.217.49
CRAKVanEck Vecto20190715ETF55.3825.6724.5924.531.081.15
CRBNiShares MSCI20190715ETF13.976.255.366.250.880.00
CRBPCorbus Pharm20190715A19.0433.4722.9624.7710.598.73
CRCCalifornia R20190715A14.688.584.525.104.073.48
CRDACrawford & C20190715A32.7120.3314.6215.235.715.10
CRDBCrawford & C20190715A65.0333.6322.3623.0111.2710.61
CREECree Inc20190715A7.798.452.502.735.955.72
CREGChina Recycl20190715A357.29239.51236.86236.792.652.73
CREXCREATIVE REA20190715A341.38244.28167.23230.0177.0514.27
CRHMCRH Medical20190715A49.1535.6728.2328.237.457.45
CRICarter's Inc20190715A10.916.361.942.204.424.16
CRISCuris Inc20190715A158.42115.8753.1855.8462.7060.60
CRKComstock Res20190715A34.1934.121.154.5032.9829.63
CRLCharles Rive20190715A9.924.331.081.303.253.02
CRMsalesforce.c20190715A2.241.190.290.500.900.69
CRMDCorMedix Inc20190715A50.5641.0616.0019.7325.0621.33
CRMTAmerica's Ca20190715A52.0930.3513.9116.2616.4414.09
CRNTCeragon Netw20190715A42.70166.8190.33154.5576.4912.26
CRNXCrinetics Ph20190715A163.85184.69115.81120.0568.8864.64
CRONCronos Group20190715A9.328.220.732.837.495.39
CROPIQ Global Ag20190715ETF23.3820.4729.0620.47-8.590.00
CROXCrocs, Inc.20190715A9.228.761.482.837.295.93
CRSCarpenter Te20190715A18.9313.76-0.540.1114.3013.66
CRSACrescent Acq20190715A686.74
CRSPCRISPR Thera20190715A28.8219.3112.1611.797.147.51
CRTCross Timber20190715A168.50100.8478.4583.9522.3916.89
CRTXCortexyme, I20190715A228.11115.21103.27104.4911.9510.73
CRUSCirrus Logic20190715A8.8613.522.132.1011.3911.42
CRVLCorvel Corp20190715A50.7325.7917.5020.188.295.61
CRVSCorvus Pharm20190715A96.0449.7110.2619.4439.4430.27
CRWDCrowdStrike20190715A23.8416.929.6913.497.243.43
CRWSCrown Crafts20190715A268.74137.47125.16124.6112.3112.85
CRYCryoLife, In20190715A19.376.261.792.804.473.45
CSAVictoryShare20190715ETF20.2913.1312.5413.130.600.00
CSBVictoryShare20190715ETF20.8428.1028.3328.33-0.22-0.22
CSBRChampions On20190715A157.58182.06105.06108.4477.0173.62
CSCOCisco System20190715A1.742.260.290.651.971.61
CSDInvesco S&P20190715ETF8.636.096.195.95-0.100.14
CSFVictoryShare20190715ETF9.915.444.374.891.070.55
CSFLCenterState20190715A8.4812.184.473.397.728.81
CSGPCoStar Group20190715A16.246.323.083.343.242.98
CSGSCSG Systems20190715A16.025.592.002.473.593.12
CSIICardiovascul20190715A16.156.151.761.184.394.98
CSIQCanadian Sol20190715A11.2814.81-0.980.3115.7914.51
CSLCarlisle Com20190715A9.014.081.981.982.102.10
CSLTCASTLIGHT HE20190715A44.2628.118.2310.4919.8917.63
CSMProShares La20190715ETF5.582.92-1.932.714.850.21
CSMLIQ Chaikin U20190715ETF16.827.106.897.000.210.10
CSODCornerstone20190715A9.5413.281.301.1211.9912.16
CSPICSP Inc.20190715A484.38476.85276.96276.96199.89199.89
CSQCalamos Stra20190715A12.787.484.975.332.512.15
CSSEChicken Soup20190715A236.65170.18121.56137.9748.6232.21
CSTECaesarstone20190715A30.5916.134.414.5611.7211.58
CSTMConstellium20190715A11.538.763.234.205.534.56
CSTRCapStar Fina20190715A44.7994.2917.3317.3076.9676.99
CSUCapital Seni20190715A45.4828.5813.6013.0114.9815.57
CSVCarriage Ser20190715A36.7119.737.808.4311.9411.30
CSWCCapital Sout20190715A27.7617.9214.0214.413.903.51
CSWICSW Industri20190715A37.4020.7113.9114.656.806.07
CSXCSX Corporat20190715A1.932.670.720.591.962.09
CTASCintas Corp20190715A6.536.511.091.155.415.35
CTBCooper Tire20190715A14.336.662.362.604.304.06
CTBICommunity Tr20190715A62.0585.5255.7558.6429.7726.88
CTEKCynergisTek,20190715A74.0833.5126.3526.357.177.17
CTGComputer Tas20190715A135.1275.4468.8271.186.624.26
CTHRCharles & Co20190715A104.98106.7452.0355.4254.7151.32
CTIBYunhong CTI20190715A683.23618.67618.67618.670.000.00
CTICCTI BioPharm20190715A94.7194.4078.9481.2615.4713.14
CTLCenturyLink,20190715A8.206.692.922.693.764.00
CTLTCATALENT, IN20190715A9.043.561.110.942.452.62
CTMXCytomX Thera20190715A27.1627.413.597.7723.8219.64
CTOConsolidated20190715A38.0214.3113.9213.450.390.87
CTRAContura Ener20190715A60.0131.0717.0920.0313.9811.04
CTRCCentric Bran20190715A183.88118.0886.9782.2331.1135.85
CTRECARTRUST REI20190715A5.643.810.030.393.773.42
CTRMCastor Marit20190715A246.38179.91166.77169.7413.1410.17
CTRNCiti Trends,20190715A53.4530.427.136.1523.3024.27
CTSCTS Corporat20190715A16.996.752.802.963.953.79
CTSHCognizant Te20190715A1.783.430.531.272.902.16
CTSOCytosorbents20190715A54.1030.046.989.3723.0620.67
CTTCATCHMARK TI20190715A24.738.454.054.924.403.54
CTVACorteva, Inc20190715A7.225.390.690.954.714.45
CTXRCitius Pharm20190715A268.25216.17126.25126.2589.9289.92
CTXSCitrix Syste20190715A2.345.601.071.034.544.58
CUBCubic Corpor20190715A17.407.453.664.023.793.43
CUBAHerzfeld Car20190715A300.99267.17227.87227.8739.3039.30
CUBECubeSmart20190715A3.414.90-0.180.245.084.66
CUBICUSTOMERS BA20190715A18.659.660.641.039.018.63
CUECue Biopharm20190715A187.28103.23109.6297.28-6.385.95
CUICUI Global,20190715A155.25183.56173.46173.5110.1010.06
CULPCulp, Inc.20190715A216.2419.7018.3118.581.391.12
CUOContinental20190715A225.1564.0064.0064.000.000.00
CUREDirexion Dai20190715ETF8.979.083.725.555.373.53
CUROCURO Group H20190715A43.4221.26-0.034.4521.2916.81
CUTInvesco MSCI20190715ETF15.1214.7511.5313.953.210.80
CUTRCutera, Inc.20190715A43.5718.905.546.8713.3612.02
CUZCousins Prop20190715A4.453.080.591.052.492.03
CVACovanta Hold20190715A6.955.082.342.712.742.37
CVBFCVB Financia20190715A5.935.261.702.263.573.01
CVCOCavco Indust20190715A56.7424.0118.5919.445.424.57
CVCYCentral Vall20190715A121.4068.8461.6464.107.204.75
CVECenovus Ener20190715A10.497.982.302.715.685.26
CVEOCIVEO CORPOR20190715A95.4061.8536.3443.0425.5118.81
CVETCovetrus, In20190715A15.918.594.085.194.513.41
CVGICommercial V20190715A18.8529.894.537.1125.3622.79
CVGWCalavo Growe20190715A22.898.442.232.246.226.20
CVICVR ENERGY,20190715A8.435.633.213.292.422.34
CVIACovia Holdin20190715A67.2635.7922.7318.7013.0617.08
CVLTCommault Sys20190715A9.328.501.671.986.836.52
CVMCel-Sci Corp20190715A50.4450.1519.6723.4330.4826.72
CVNACarvana Co.20190715A13.5011.339.178.672.152.66
CVRChicago Rive20190715A453.63248.27160.62160.6287.6487.64
CVSCVS HEALTH C20190715A1.961.840.530.681.301.16
CVTICovenant Tra20190715A36.0023.45-7.04-6.4630.4929.91
CVUCPI Aerostru20190715A94.2468.1348.2150.8119.9217.32
CVVCVD Equipmen20190715A331.94325.03325.03325.030.000.00
CVXChevron Corp20190715A1.371.341.121.210.220.13
CVYInvesco Zack20190715ETF22.7291.9268.6668.7623.2523.16
CWCurtiss-Wrig20190715A10.644.120.961.193.162.93
CWBSPDR Bloombe20190715ETF1.973.892.212.311.681.59
CWBCCommunity We20190715A122.44180.94187.76187.76-6.82-6.82
CWBRCohBar, Inc.20190715A184.58137.5087.0887.1450.4250.37
CWCOConsolidated20190715A44.5319.1816.6416.472.552.71
CWEBDirexion Dai20190715ETF21.5442.7033.2819.829.4122.87
CWENClearway Ene20190715A8.154.651.401.153.253.50
CWENAClearway Ene20190715A16.2710.256.945.793.324.46
CWHCamping Worl20190715A17.909.214.504.454.714.77
CWISPDR MSCI AC20190715ETF3.042.001.611.800.390.20
CWKCushman & Wa20190715A19.415.972.232.693.763.28
CWSAdvisorShare20190715ETF49.8615.9516.5915.95-0.640.00
CWSTCasella Wast20190715A17.879.7812.823.09-3.036.69
CWTCalifornia W20190715A13.407.275.483.461.793.81
CXDCChina XD Pla20190715A189.4468.4164.2064.204.214.21
CXOCONCHO RESOU20190715A8.683.320.921.222.402.10
CXPCOLUMBIA PRO20190715A7.436.532.593.303.953.23
CXSEWisdomTree T20190715ETF15.6212.559.9111.942.640.61
CXWCoreCivic, I20190715A8.636.433.754.642.691.82
CYCypress Semi20190715A4.474.222.182.122.042.11
CYANCyanotech Co20190715A448.33200.43145.55145.5554.8954.89
CYBWisdomTree20190715ETF47.2021.1018.1521.102.950.00
CYBECyberoptics20190715A112.8756.6932.0833.1325.0523.99
CYBRCyberArk Sof20190715A10.776.872.723.074.153.80
CYCCCyclacel Pha20190715A307.63417.89264.99301.53152.91116.36
CYCNCyclerion Th20190715A133.5258.5836.6342.4421.9516.14
CYDChina Yuchai20190715A73.2017.449.5328.717.91-11.27
CYHCommunity He20190715A41.6538.9215.5515.1723.3623.74
CYRNCYREN Ltd.20190715A551.4042.4642.4642.460.000.00
CYRXCryoPort, In20190715A31.1339.8212.5214.8027.3125.03
CYTKCytokinetics20190715A22.1814.300.23-1.7214.0816.03
CZAInvesco Zack20190715ETF3.966.222.813.033.413.20
CZNCCitizens & N20190715A105.8750.7647.6749.463.081.30
CZRCaesars Ente20190715A8.457.823.183.314.644.51
CZWICitizens Com20190715A337.04350.45-189.46-189.46539.91539.91
CZZCosan Limite20190715A12.308.882.333.236.585.65
DDominion Ene20190715A2.221.910.830.991.070.92
DACDanaos Corpo20190715A258.59149.13134.67134.6714.4614.46
DAIOData I/O Cor20190715A192.97197.64231.40230.49-33.76-32.85
DAKTDaktronics I20190715A25.5818.065.716.0812.3511.98
DALDelta Air Li20190715A2.442.180.700.751.481.43
DALIFirst Trust20190715ETF8.904.614.614.610.000.00
DALTAnfield Capi20190715ETF181.9174.1463.1572.0510.992.09
DANDana Incorpo20190715A6.495.051.722.443.332.63
DARDARLING INGR20190715A6.515.601.511.924.083.67
DAREDare Bioscie20190715A101.1181.0279.1879.041.841.98
DAUDExchange-Tra20190715ETN42.4348.4248.4248.420.000.00
DAXGlobal X Fun20190715ETF68.0825.5324.9024.900.640.64
DBDeutsche Ban20190715A12.919.954.254.285.695.66
DBAWXtrackers MS20190715ETF27.3610.2210.1810.040.030.17
DBDDiebold Nixd20190715A15.6312.31-2.262.0514.5810.27
DBEFXtrackers MS20190715ETF3.142.431.811.820.610.60
DBEMXtrackers MS20190715ETF24.8124.9424.8524.940.100.00
DBEUXtrackers MS20190715ETF3.502.911.031.131.871.77
DBEZXtrackers MS20190715ETF18.3211.0112.6711.01-1.660.00
DBGRXtrackers MS20190715ETF55.8946.5946.5946.590.000.00
DBIDesigner Bra20190715A8.584.950.901.154.053.79
DBJPXtrackers MS20190715ETF2.972.560.580.971.981.60
DBLVAdvisorShare20190715ETF59.3429.3733.5333.53-4.15-4.15
DBMFiM DBi Manag20190715ETF16.819.223.873.875.345.34
DBVTDBV Technolo20190715A23.7813.224.863.738.369.50
DBXDropbox, Inc20190715A4.336.993.743.923.263.08
DCARDropCar, Inc20190715A546.56407.59348.69367.7558.9039.84
DCHFExchange-Tra20190715ETN13.7429.2872.0447.11-42.77-17.83
DCIDonaldson Co20190715A7.783.481.561.761.921.71
DCODucommun Inc20190715A40.8927.8119.2720.798.547.02
DCOMDime Communi20190715A17.709.311.992.287.337.03
DCPDCP Midstrea20190715A10.424.681.270.573.414.11
DCPHDeciphera Ph20190715A59.6929.9412.1215.1317.8214.81
DDDuPont de Ne20190715A3.652.750.420.522.332.23
DDD3D Systems C20190715A11.6310.641.743.058.897.59
DDIVFirst Trust20190715ETF11.574.944.944.940.000.00
DDLSWisdomTree D20190715ETF31.1228.2728.0928.270.180.00
DDMProShares Ul20190715ETF2.021.583.811.88-2.24-0.30
DDSDillards Inc20190715A23.4810.660.683.309.987.36
DDWMWisdomTree D20190715ETF19.467.697.547.810.15-0.12
DEDeere & Comp20190715A3.345.152.873.552.281.60
DEAEasterly Gov20190715A6.415.860.720.925.144.94
DEACDiamond Eagl20190715A434.50
DECKDeckers Outd20190715A10.966.273.322.692.953.58
DEFInvesco Defe20190715ETF9.596.526.396.560.13-0.04
DEFAiShares Adap20190715ETF72.3447.6347.6347.630.000.00
DEIDouglas Emme20190715A6.433.621.101.282.522.35
DELLDell Technol20190715A8.705.603.003.182.602.43
DEMWisdomTree E20190715ETF6.333.983.483.540.500.44
DENNDENNY'S CORP20190715A7.829.011.001.458.007.55
DESWisdomTree U20190715ETF4.984.502.782.751.721.74
DESPDespegar.com20190715A20.8614.46-2.84-0.1417.3014.60
DEURExchange-Tra20190715ETN4.728.9211.868.93-2.93-0.01
DEUSXtrackers Ru20190715ETF12.7811.8311.6711.690.160.13
DEWWisdomTree G20190715ETF16.856.966.966.960.000.00
DFEWisdomTree E20190715ETF6.3113.0013.3113.42-0.31-0.42
DFENDirexion Dai20190715ETF15.5818.5813.6914.964.943.65
DFFNDIFFUSION PH20190715A248.62157.19106.21110.0150.9847.18
DFINDonnelley Fi20190715A29.389.672.862.126.817.55
DFJWisdomTree J20190715ETF12.164.894.424.170.470.73
DFNDReality Shar20190715ETF47.4543.9142.7043.111.210.81
DFNLDavis Select20190715ETF40.0216.931.0114.0915.922.84
DFSDiscover Fin20190715A3.292.521.081.171.441.35
DFVLiPath US Tre20190715ETF188.66
DFVSiPath US Tre20190715ETF136.46
DGDollar Gener20190715A2.241.700.340.361.361.34
DGAZVelocityShar20190715ETN22.0311.946.346.305.605.64
DGBPExchange-Tra20190715ETN13.9513.116.079.807.043.31
DGICADonegal Grou20190715A85.91108.26102.63103.285.634.98
DGICBDonegal Grou20190715A1114.86
DGIIDigi Interna20190715A20.3221.888.228.3313.6613.55
DGLDVelocityShar20190715ETF4.773.402.161.391.242.01
DGLYDigital Ally20190715A177.99160.59112.30110.1948.2950.41
DGPDB Gold Doub20190715ETN53.4441.7128.6729.0613.0412.65
DGREWisdomTree T20190715ETF61.7823.7318.0818.975.644.76
DGROiShares Core20190715ETF2.592.200.931.261.270.94
DGRSWisdomTree T20190715ETF20.2011.9310.7210.721.221.22
DGRWWisdomTree T20190715ETF2.413.082.172.360.910.72
DGSWisdomTree E20190715ETF6.153.512.712.860.790.65
DGTSPDR Global20190715ETF16.2413.3311.5611.561.771.77
DGXQuest Diagno20190715A6.833.900.520.563.383.33
DGZDB Gold Shor20190715ETN88.4912.2412.2412.240.000.00
DHID.R. Horton20190715A3.142.030.630.271.401.76
DHILDiamond Hill20190715A148.4668.2658.1457.6410.1210.63
DHRDanaher Corp20190715A2.101.230.350.660.880.57
DHSWisdomTree U20190715ETF3.632.122.032.010.080.10
DHTDHT HOLDINGS20190715A17.3211.836.506.865.324.96
DHXDHI Group, I20190715A33.9625.848.407.7317.4418.11
DIASPDR Dow Jon20190715ETF0.600.46-0.080.020.550.45
DIALColumbia Div20190715ETF17.3413.0813.0813.080.000.00
DIGProShares Ul20190715ETF4.887.132.512.984.614.14
DIMWisdomTree I20190715ETF13.466.866.866.860.000.00
DINDine Brands20190715A16.297.463.062.554.404.90
DINTDavis Select20190715ETF42.9221.2921.1721.290.120.00
DIODDiodes Inc20190715A13.9614.722.533.4012.1911.32
DISThe Walt Dis20190715A1.681.530.720.280.811.25
DISCADiscovery, I20190715A3.372.89-1.39-0.314.283.21
DISCBDiscovery, I20190715A0.72
DISCKDiscovery, I20190715A3.514.511.671.472.843.05
DISHDISH Network20190715A4.524.722.711.172.013.55
DITAMCON Distri20190715A215.74
DIVGlobal X Sup20190715ETF10.5017.533.974.0213.5613.51
DIVAAGFiQ Hedged20190715ETF64.5449.9262.6955.39-12.77-5.47
DIVBiShares U.S.20190715ETF5.352.832.832.830.000.00
DIVCC-Tracks Exc20190715ETN120.150.00
DIVOAmplify CWP20190715ETF37.5821.2421.2421.240.000.00
DIVYReality Shar20190715ETF66.0924.8112.9714.2111.8310.59
DJCIETRACS Linke20190715ETN40.7539.8539.8539.850.000.00
DJDInvesco Dow20190715ETF11.528.007.217.300.790.70
DJPiPath Bloomb20190715ETN4.483.592.962.760.640.83
DJPYExchange-Tra20190715ETN6.258.848.848.840.000.00
DKDelek US Hol20190715A8.305.501.432.854.072.65
DKLDELEK LOGIST20190715A73.6938.2932.7334.175.564.13
DKSDick's Sport20190715A6.223.120.020.333.102.78
DLADelta Appare20190715A152.0131.7830.8330.840.950.94
DLBDolby Labora20190715A5.462.691.121.301.581.39
DLBRVelocityShar20190715ETN170.16752.60752.60752.600.000.00
DLHCDLH Holdings20190715A561.34148.2858.8177.4889.4770.80
DLNWisdomTree U20190715ETF2.532.592.292.320.290.27
DLNGDYNAGAS LNG20190715A134.17130.97117.36117.3613.6213.62
DLPHDelphi Techn20190715A17.177.731.292.436.445.31
DLPNDolphin Ente20190715A513.47249.36239.90239.909.469.46
DLRDigital Real20190715A5.662.761.141.301.621.46
DLSWisdomTree I20190715ETF6.166.103.325.962.790.15
DLTHDuluth Holdi20190715A16.9952.4746.9947.325.995.63
DLTRDollar Tree20190715A2.952.740.550.822.191.92
DLXDeluxe Corpo20190715A13.274.350.46-0.203.894.54
DMACDiaMedica Th20190715A300.09188.34107.32111.2281.0277.12
DMLPDorchester M20190715A62.8888.9832.2128.5156.7760.47
DMPIDelMar Pharm20190715A212.77132.2386.24105.9145.9926.31
DMRCDigimarc Cor20190715A55.1622.438.388.9014.0513.52
DMREDeltaShares20190715ETF36.9813.1935.0911.37-21.901.83
DMRIDeltaShares20190715ETF660.61591.05591.05591.050.000.00
DMRLDeltaShares20190715ETF43.5823.3123.3123.310.000.00
DMRMDeltaShares20190715ETF51.705.805.805.800.000.00
DMRSDeltaShares20190715ETF48.416.866.866.860.000.00
DNJRGolden Bull20190715A202.83265.32222.47207.6342.8557.69
DNKNDunkin' Bran20190715A4.425.072.492.682.582.39
DNLWisdomTree G20190715ETF10.968.258.258.250.000.00
DNLIDenali Thera20190715A25.6132.5312.2213.6620.3118.87
DNNDenison Mine20190715A52.8796.74101.2861.98-4.5434.76
DNOWNOW INC.20190715A10.027.841.432.276.415.57
DNRDenbury Reso20190715A78.9766.2529.1728.7037.0837.57
DODiamond Offs20190715A11.8411.073.643.407.457.68
DOCPHYSICIANS R20190715A6.095.111.561.843.553.28
DOCUDocuSign, In20190715A9.694.502.142.572.361.93
DOGProShares Sh20190715ETF1.921.840.650.611.191.22
DOGSArrow Dogs o20190715ETF32.551.961.961.960.000.00
DOGZDogness (Int20190715A1598.50904.17618.33643.17285.84261.00
DOLWisdomTree I20190715ETF12.047.397.797.74-0.40-0.35
DOMODomo, Inc. C20190715A34.2220.4411.1412.109.308.34
DONWisdomTree U20190715ETF3.273.822.082.021.751.80
DOOWisdomTree i20190715ETF15.1714.5414.5414.540.000.00
DOOOBRP Inc. Com20190715A17.4813.477.858.975.624.50
DOORMASONITE INT20190715A29.5110.784.725.996.064.79
DORMDorman Produ20190715A26.209.103.503.485.605.62
DOVDover Corpor20190715A3.952.120.280.511.841.61
DOWDow Inc.20190715A4.092.10-0.17-0.142.272.24
DOXAmdocs Limit20190715A4.332.000.460.551.531.45
DPHCDiamondPeak20190715A71.76
DPSTDirexion Dai20190715ETF22.9926.1123.0824.023.032.09
DPWDPW Holdings20190715A84.67118.4183.8785.4034.5433.01
DPZDomino's Piz20190715A11.317.132.953.104.184.03
DRADDigirad Corp20190715A268.95175.29128.69128.7946.6046.50
DREDuke Realty20190715A3.452.790.970.751.822.05
DRHDiamondRock20190715A10.547.383.223.634.163.75
DRIDarden Resta20190715A4.773.060.461.242.601.82
DRIODarioHealth20190715A269.77222.7913.4814.45209.32208.34
DRIPDirexion Dai20190715ETF27.0619.6310.0511.819.597.83
DRIVGlobal X Aut20190715ETF33.9832.4529.1031.493.350.96
DRNDirexion Dai20190715ETF61.3652.6746.5947.136.085.54
DRNADicerna Phar20190715A25.9926.928.3910.9518.5315.97
DRQDril-Quip, I20190715A24.3810.322.022.728.307.60
DRRMarket Vecto20190715ETN348.38297.09297.09297.090.000.00
DRRXDurect Corp20190715A96.0256.8457.2157.22-0.37-0.38
DRSKAptus Define20190715ETF23.1512.4910.9812.421.500.07
DRVDirexion Dai20190715ETF36.1528.1230.7834.60-2.66-6.48
DRWWisdomTree G20190715ETF13.375.544.905.540.640.00
DSDrive Shack20190715A37.3328.5029.6921.19-1.197.31
DSEDuff & Phelp20190715A53.8139.2322.4522.5416.7916.70
DSGXDescartes Sy20190715A11.815.891.872.184.023.71
DSIiShares MSCI20190715ETF3.263.002.252.270.750.74
DSKEDaseke, Inc.20190715A44.3161.9937.3831.1424.6030.85
DSLVVelocityShar20190715ETF15.709.647.817.821.831.82
DSPGDSP Group In20190715A22.3544.214.492.7139.7241.50
DSSDocument Sec20190715A67.91104.62101.90102.522.722.10
DSSIDiamond S Sh20190715A38.4827.1416.6618.1610.478.98
DSTLDistillate U20190715ETF13.194.564.564.560.000.00
DSWLDeswell Indu20190715A282.36212.43200.23134.1212.1978.31
DSXDiana Shippi20190715A31.1625.598.969.5116.6916.14
DTDWisdomTree U20190715ETF3.6413.8614.1513.74-0.290.12
DTEDTE Energy C20190715A3.442.551.011.101.541.45
DTEADAVIDsTEA In20190715A141.88153.01113.56117.8039.4435.21
DTECALPS Disrupt20190715ETF18.9496.02-7.3396.49103.34-0.48
DTHWisdomTree I20190715ETF18.7012.6611.7611.720.910.94
DTILPrecision Bi20190715A127.6458.6933.3940.7125.3017.98
DTNWisdomTree U20190715ETF3.514.620.250.244.374.37
DTODB Crude Oil20190715ETN352.61238.75222.11235.3516.643.39
DTSSDatasea Inc.20190715A1393.471469.671469.671469.670.000.00
DTULiPath US Tre20190715ETF78.66
DTUSiPath US Tre20190715ETF260.03203.22203.22203.220.000.00
DTYLiPath US Tre20190715ETF15.9913.219.6013.213.600.00
DUGProShares Ul20190715ETF5.856.050.891.215.164.83
DUKDuke Energy20190715A2.761.760.400.581.371.18
DURAVanEck Vecto20190715ETF6.323.553.283.450.270.10
DUSADavis Select20190715ETF23.4014.6314.2114.620.420.01
DUSLDirexion Dai20190715ETF39.4719.6820.9620.66-1.28-0.98
DUSTDirexion Dai20190715ETF9.658.422.313.066.125.37
DVADaVita Inc.20190715A4.783.080.660.882.422.20
DVAXDynavax Tech20190715A28.1823.518.989.6214.5313.89
DVDDover Motors20190715A108.1583.9675.6476.618.327.35
DVLUFirst Trust20190715ETF14.2313.167.687.685.485.48
DVNDevon Energy20190715A3.854.621.861.982.762.64
DVOLFirst Trust20190715ETF12.9117.0517.0617.060.000.00
DVPDeep Value E20190715ETF10.205.672.982.672.683.00
DVYiShares Sele20190715ETF1.331.580.900.890.680.69
DVYAiShares Asia20190715ETF20.8417.2814.9714.972.312.31
DVYEiShares Emer20190715ETF11.797.467.097.130.370.33
DWASInvesco DWA20190715ETF10.277.716.987.310.730.41
DWATArrow Invest20190715ETF165.6674.99115.59115.55-40.60-40.56
DWCRArrow DWA Co20190715ETF34.904.734.734.730.000.00
DWFISPDR Dorsey20190715ETF13.5010.9210.9210.920.000.00
DWLDDavis Select20190715ETF45.7631.7524.3831.667.370.09
DWMWisdomTree I20190715ETF13.456.735.865.860.870.88
DWMCAdvisorShare20190715ETF42.768.548.548.540.000.00
DWMFWisdomTree I20190715ETF20.264.864.864.860.000.00
DWPPFirst Trust20190715ETF34.8936.3636.3636.360.000.00
DWSHAdvisorShare20190715ETF48.0416.9216.1819.140.73-2.22
DWSNDawson Geoph20190715A345.9670.7347.9350.1222.8120.61
DWXSPDR S&P Int20190715ETF11.969.558.639.040.920.51
DXDynex Capita20190715A9.416.633.503.483.143.16
DXCDXC Technolo20190715A2.3015.035.847.149.197.89
DXCMDexCom, Inc.20190715A12.337.583.573.274.024.31
DXDProShares Ul20190715ETF3.963.440.021.043.412.39
DXGEWisdomTree G20190715ETF54.3629.0325.2829.233.75-0.21
DXJWisdomTree J20190715ETF2.042.190.710.791.481.41
DXJSWisdomTree J20190715ETF26.6617.2014.8414.362.362.83
DXLGDestination20190715A198.2181.3631.4744.7549.8836.61
DXPEDXP Enterpri20190715A57.9128.806.9811.1221.8317.68
DXYNDixie Group20190715A670.92518.44473.74473.7444.7044.70
DYDycom Indust20190715A17.305.371.511.663.863.71
DYAIDyadic Inter20190715A105.70108.7531.5339.2277.2269.52
DYLSWisdomTree D20190715ETF16.3012.9710.6010.602.372.37
DYNFBlackRock U.20190715ETF51.873.584.094.08-0.51-0.50
DYNTDynatronics20190715A613.89124.19124.19124.190.000.00
DZKDirexion Dai20190715ETF72.7326.17-35.8228.3261.99-2.16
DZSIDASAN Zhone20190715A154.4344.4335.9435.958.488.48
DZZDB Gold Doub20190715ETN85.6155.2844.7744.7710.5110.51
EAElectronic A20190715A3.202.360.230.902.131.46
EAFGrafTech Int20190715A12.516.830.422.496.414.34
EAGGiShares ESG20190715ETF7.635.785.785.780.000.00
EARNELLINGTON RE20190715A25.9017.4513.9813.803.473.65
EARSAuris Medica20190715A107.9187.8086.7379.001.078.80
EASGXtrackers MS20190715ETF29.0027.9527.9527.950.000.00
EASIAmplify EASI20190715ETF18.309.608.338.331.271.27
EASTEASTSIDE DIS20190715A171.88105.9582.8487.0023.1118.95
EATBrinker Inte20190715A8.357.041.290.725.756.32
EBEventbrite,20190715A26.0711.7312.0511.10-0.320.64
EBAYeBay Inc20190715A2.572.90-0.180.743.082.17
EBFEnnis, Inc.20190715A16.6713.413.046.1610.377.25
EBIXEbix Inc20190715A20.8618.378.5111.329.877.05
EBIZGlobal X E-c20190715ETF22.6316.0213.7414.942.291.09
EBMTEagle Bancor20190715A387.92244.42212.26212.2632.1632.16
EBNDSPDR Bloombe20190715ETF6.653.402.993.160.420.25
EBSEmergent Bio20190715A19.6313.327.197.766.135.56
EBSBMeridian Ban20190715A15.3118.514.514.5114.0013.99
EBTCEnterprise B20190715A467.08249.75214.98218.3634.7631.39
ECHiShares MSCI20190715ETF5.514.230.381.673.852.55
ECHOEcho Global20190715A21.0123.58-2.10-1.2025.6824.78
ECLEcolab, Inc.20190715A3.893.201.390.971.822.23
ECNSiShares MSCI20190715ETF38.55165.7516.8116.81148.94148.94
ECOLUS Ecology,20190715A33.2713.026.147.126.885.90
ECOMCHANNELADVIS20190715A28.4928.3416.7516.1611.5912.18
ECONColumbia Eme20190715ETF9.6826.5518.3918.288.168.27
ECORelectroCore,20190715A198.66151.4492.06108.6459.3842.80
ECOWPacer Emergi20190715ETF66.01
ECPGEncore Capit20190715A21.588.314.064.074.254.24
ECTECA Marcellu20190715A114.1185.5562.8462.8422.7122.71
EDConsolidated20190715A2.491.71-0.040.701.751.01
EDCDirexion Dai20190715ETF4.602.851.892.040.950.81
EDENiShares MSCI20190715ETF35.2216.6316.6316.630.000.00
EDITEditas Medic20190715A18.5421.334.245.5117.0915.82
EDIVSPDR S&P Eme20190715ETF33.5225.1719.0619.076.116.10
EDNTEdison Natio20190715A1414.75328.66325.26328.503.400.16
EDOGALPS Emergin20190715ETF46.8918.5218.5218.520.000.00
EDOWFirst Trust20190715ETF15.4110.7712.9610.64-2.190.13
EDRYEuroDry Ltd.20190715A240.55130.96120.46120.4610.5010.50
EDSAEdesa Biotec20190715A374.90326.55294.05294.7232.5031.83
EDUCEducational20190715A357.52143.57127.22122.6916.3520.88
EDVVanguard Wor20190715ETF8.334.342.633.711.710.63
EDZDirexion Dai20190715ETF3.422.680.420.372.272.33
EEEl Paso Elec20190715A6.6312.062.192.539.869.53
EEFTEuronet Worl20190715A9.084.290.470.783.813.50
EEHELEMENTS Lin20190715ETN476.36
EELVInvesco S&P20190715ETF25.1112.7512.8912.88-0.14-0.13
EEMiShares MSCI20190715ETF2.332.060.901.161.160.91
EEMAiShares MSCI20190715ETF12.3818.503.544.4614.9514.04
EEMDAAM S&P Emer20190715ETF59.2120.059.709.7010.3510.35
EEMOInvesco S&P20190715ETF83.2024.6924.6924.690.000.00
EEMSiShares MSCI20190715ETF28.619.629.029.020.610.61
EEMViShares Edge20190715ETF2.017.366.956.930.420.44
EEMXSPDR MSCI Em20190715ETF19.1217.2919.8318.27-2.54-0.98
EESWisdomTree U20190715ETF9.236.073.745.332.330.74
EETProShares Ul20190715ETF62.4915.2423.6724.96-8.43-9.71
EEVProShares Tr20190715ETF3.853.501.892.201.611.30
EEXEmerald Hold20190715A34.4314.636.646.877.997.76
EFAiShares MSCI20190715ETF1.522.271.791.950.490.32
EFADProShares MS20190715ETF32.1726.1819.7923.736.382.45
EFASGlobal X MSC20190715ETF38.2131.8424.8926.416.955.43
EFAViShares Edge20190715ETF1.381.371.201.200.170.17
EFAXSPDR MSCI EA20190715ETF30.465.615.615.610.000.00
EFCEllington Fi20190715A13.238.151.872.436.285.72
EFGiShares MSCI20190715ETF10.095.144.995.120.150.02
EFNLiShares MSCI20190715ETF48.0023.9223.2222.450.701.47
EFOProShares Ul20190715ETF84.94135.00129.03121.155.9713.85
EFOIEnergy Focus20190715A242.29308.21316.65315.84-8.44-7.63
EFSCEnterprise F20190715A34.258.333.093.495.254.84
EFUProShares Tr20190715ETF97.89
EFViShares MSCI20190715ETF2.122.43-0.022.052.460.38
EFXEquifax, Inc20190715A4.791.850.170.591.681.27
EFZProShares Tr20190715ETF6.412.220.290.211.932.01
EGANeGain Corpor20190715A33.3523.8323.4020.500.433.33
EGBNEagle Bancor20190715A20.439.763.807.315.972.45
EGHT8x8, Inc. Co20190715A8.855.491.962.283.533.20
EGLEEagle Bulk S20190715A25.6428.473.986.5724.4921.90
EGOEldorado Gol20190715A14.4413.524.104.779.428.75
EGOVNIC Inc20190715A10.5233.083.035.4530.0527.63
EGPEastGroup Pr20190715A14.596.922.252.754.674.17
EGPTVanEck Vecto20190715ETF176.01102.83102.83102.830.000.00
EGRXEagle Pharma20190715A47.4021.436.387.3415.0514.09
EGYVaalco Energ20190715A81.2581.6437.2738.5944.3743.05
EHCEncompass He20190715A11.063.960.201.253.762.71
EHTHeHealth, Inc20190715A18.1810.172.142.528.037.65
EIDOiShares MSCI20190715ETF3.825.063.393.861.691.22
EIDXEidos Therap20190715A57.2327.137.538.5919.5918.53
EIGEmployers Ho20190715A26.4410.575.086.095.494.48
EIGIEndurance In20190715A25.5831.1910.5310.4720.6620.71
EIGREiger BioPha20190715A35.8320.765.306.8315.4613.93
EIRLiShares MSCI20190715ETF38.499.569.489.480.080.08
EISiShares MSCI20190715ETF30.8712.9311.6112.161.330.78
EIXEdison Inter20190715A2.991.86-0.24-0.082.101.94
EJULInnovator MS20190715ETF37.0128.3424.1624.164.184.18
EKARIdeanomics N20190715ETF58.3373.3573.3573.320.000.04
EKSOEkso Bionics20190715A107.8986.2648.3048.4937.9637.77
ELThe Estee La20190715A3.982.380.340.522.041.86
ELANElanco Anima20190715A9.294.960.601.144.373.82
ELDWisdomTree E20190715ETF25.5923.9923.9923.990.000.00
ELFe.l.f. Beaut20190715A13.108.124.195.183.932.95
ELGXEndologix In20190715A46.0728.659.1411.1019.5117.97
ELLOEllomay Capi20190715A145.0453.3155.2755.98-1.96-2.66
ELMDElectromed,20190715A290.11192.9592.7791.65100.18101.30
ELOXEloxx Pharma20190715A124.5159.8928.5230.4531.3729.44
ELSEquity Lifes20190715A8.084.681.591.783.092.90
ELSEElectro-Sens20190715A232.96104.69104.43104.430.250.25
ELTKEltek Ltd20190715A257.74157.76130.12142.0027.6415.76
ELVTElevate Cred20190715A39.7430.6915.8116.5214.8714.17
ELYCallaway Gol20190715A6.274.282.241.962.032.30
EMAGVanEck Vecto20190715ETF152.88
EMANeMagin Corpo20190715A101.73136.92136.92136.920.000.00
EMBiShares J.P.20190715ETF0.901.270.901.090.370.19
EMBHiShares Inte20190715ETF23.6823.6223.6223.620.000.00
EMCBWisdomTree E20190715ETF14.1812.7911.3311.331.461.46
EMCFEmclaire Fin20190715A338.01114.73107.68107.687.057.05
EMCGWisdomTree E20190715ETF37.8222.6412.9910.589.6512.05
EMDVProShares MS20190715ETF28.3627.4327.4327.430.000.00
EMEEMCOR Group,20190715A8.124.662.332.462.332.21
EMFMGlobal X MSC20190715ETF63.0831.3431.3431.340.000.00
EMGFiShares Edge20190715ETF27.1116.9119.2216.90-2.310.01
EMHYiShares J.P.20190715ETF10.3210.526.578.283.962.24
EMIFiShares Emer20190715ETF65.2236.7227.8327.838.898.89
EMIHXtrackers Em20190715ETF142.66
EMKREmcore Corp20190715A70.0363.2647.0748.6616.1914.61
EMLEastern Comp20190715A541.91349.03340.96340.998.088.05
EMLCVanEck Vecto20190715ETF2.882.111.551.630.560.48
EMLPFirst Trust20190715ETF4.532.962.132.140.830.82
EMMFWisdomTree E20190715ETF55.7229.9426.3826.383.563.56
EMMSEmmis Commun20190715A197.07142.82117.40118.1925.4324.63
EMNEastman Chem20190715A4.878.340.500.947.837.39
EMPEntergy Miss20190715A51.5113.9312.0412.041.891.89
EMQQEMQQ The Eme20190715ETF13.189.809.519.360.300.44
EMREmerson Elec20190715A2.818.940.241.428.697.51
EMSGXtrackers MS20190715ETF47.90102.38140.43102.38-38.050.00
EMSHProShares Sh20190715ETF45.8555.7755.7755.770.000.00
EMTLSPDR DoubleL20190715ETF20.2621.1121.0421.040.080.08
EMTYProShares De20190715ETF5.27146.59146.59146.590.000.00
EMXEMX Royalty20190715A103.6995.0771.2571.2323.8223.84
EMXCiShares MSCI20190715ETF33.6611.5618.2611.56-6.700.00
ENBEnbridge, In20190715A2.802.460.961.141.501.32
ENBLENABLE MIDST20190715A10.496.950.320.176.646.79
ENDPEndo Interna20190715A25.9829.764.3311.2925.4418.50
ENFRAlerian Ener20190715ETF25.3312.6712.8112.81-0.14-0.14
ENGENGlobal Cor20190715A1188.43782.61781.86781.860.740.74
ENLCENLINK MIDST20190715A10.158.0912.4012.34-4.30-4.25
ENLVEnlivex Ther20190715A278.04164.4994.46130.8370.0333.66
ENOBEnochian Bio20190715A106.41156.69-69.99-5.07226.68161.75
ENORiShares MSCI20190715ETF41.4439.4939.4939.490.000.00
ENPHEnphase Ener20190715A8.137.654.124.613.523.05
ENREnergizer Ho20190715A7.514.760.080.644.684.12
ENSEnerSys, Inc20190715A12.704.313.721.380.602.94
ENSGThe Ensign G20190715A17.6516.002.142.3013.8613.70
ENSVEnservco Cor20190715A215.38177.39129.29129.1748.0948.22
ENTGlobal Eagle20190715A146.28101.5822.4426.9679.1374.61
ENTAEnanta Pharm20190715A38.9017.376.588.1110.789.25
ENTGEntegris Inc20190715A5.976.85-0.40-0.397.257.25
ENTRERShares Ent20190715ETF27.187.30-31.323.4638.623.83
ENTXEntera Bio L20190715A3179.052099.941538.221577.12561.73522.82
ENVENVESTNET, I20190715A12.344.671.061.493.623.18
ENVAEnova Intern20190715A20.3711.585.325.656.265.93
ENZEnzo Biochem20190715A68.9829.6014.8014.6114.8015.01
ENZLiShares Trus20190715ETF19.6616.724.936.1411.7910.58
EOGEOG Resource20190715A4.211.800.180.361.621.44
EOLSEvolus, Inc.20190715A57.9346.4933.5231.4712.9615.01
EPAMEPAM SYSTEMS20190715A9.044.431.531.672.902.76
EPAYBottomline T20190715A16.3517.211.221.2315.9915.99
EPCEdgewell Per20190715A11.013.841.421.442.422.40
EPDEnterprise P20190715A3.363.691.421.472.272.22
EPHEiShares MSCI20190715ETF4.397.821.041.466.786.37
EPIWisdomTree I20190715ETF3.912.521.781.750.740.77
EPIXESSA Pharma20190715A43.0155.856.796.7949.0649.06
EPMEvolution Pe20190715A37.3321.8912.8618.369.043.54
EPOLiShares MSCI20190715ETF4.894.993.484.241.510.75
EPPiShares MSCI20190715ETF2.131.891.401.600.480.28
EPREPR Properti20190715A8.245.011.722.323.292.69
EPRFInnovator S&20190715ETF50.5616.53-0.14-0.4316.6616.96
EPRTEssential Pr20190715A20.308.605.605.393.003.21
EPSWisdomTree U20190715ETF18.437.485.986.021.511.46
EPSNEpsilon Ener20190715A859.031020.70370.67370.67650.03650.03
EPUiShares MSCI20190715ETF11.986.462.943.343.523.12
EPVProShares Ul20190715ETF19.0862.0124.9724.0837.0437.93
EPZMEpizyme, Inc20190715A25.7410.543.734.716.815.83
EQEquillium, I20190715A218.99155.97141.62146.7814.359.19
EQALInvesco Russ20190715ETF5.478.564.504.204.064.36
EQBKEquity Bancs20190715A41.4920.437.2810.1513.1510.27
EQCEquity Commo20190715A5.933.170.710.842.462.33
EQHEquitable Ho20190715A4.803.930.891.143.042.79
EQIXEquinix, Inc20190715A11.445.362.822.962.542.40
EQLALPS Equal S20190715ETF5.103.864.393.85-0.530.02
EQMEQM Midstrea20190715A11.979.303.323.755.985.55
EQREquity Resid20190715A5.472.980.771.162.211.82
EQRRProShares Eq20190715ETF13.555.645.645.640.000.00
EQSEquus Total20190715A1014.93991.27991.27991.270.000.00
EQTEQT CORP20190715A6.655.81-0.091.735.894.07
EQWLInvesco S&P20190715ETF25.4814.7514.9814.75-0.230.00
ERAERA GROUP IN20190715A68.9837.7411.6012.0326.1525.72
ERFEnerplus Cor20190715A13.629.892.682.547.207.32
ERIEldorado Res20190715A9.386.870.821.026.055.85
ERIEErie Indemni20190715A20.8612.774.665.028.117.75
ERIIEnergy Recov20190715A21.6113.562.704.4410.869.12
ERMEquityCompas20190715ETF28.9323.5923.5923.590.000.00
EROSEROS INTERNA20190715A62.8250.1132.9035.5217.2014.59
ERSXERShares Non20190715ETF64.24
ERUSiShares MSCI20190715ETF2.916.855.345.371.521.49
ERXDirexion Dai20190715ETF5.014.660.011.844.642.81
ERYDirexion Dai20190715ETF8.984.832.762.502.062.33
ESEversource E20190715A2.841.450.120.341.341.12
ESBKElmira Savin20190715A332.6876.5576.4676.460.080.08
ESCAEscalade Inc20190715A385.21133.57126.54126.527.037.05
ESEESCO Technol20190715A20.9110.884.615.216.265.66
ESEAEuroseas Ltd20190715A407.02298.74268.25268.2530.4930.49
ESGFlexShares T20190715ETF5.425.755.756.170.00-0.42
ESGDiShares Trus20190715ETF10.407.136.096.401.040.74
ESGEiShares, Inc20190715ETF15.868.268.398.27-0.130.00
ESGGFlexShares S20190715ETF17.629.889.889.880.000.00
ESGNColumbia Sus20190715ETF60.68137.89141.84141.84-3.95-3.95
ESGREnstar Group20190715A37.3327.4014.2414.4613.1612.94
ESGSColumbia Sus20190715ETF45.45
ESGUiShares Trus20190715ETF6.235.054.354.910.700.13
ESGVVanguard ESG20190715ETF5.689.402.132.057.277.35
ESIElement Solu20190715A11.587.981.402.626.575.35
ESLTElbit System20190715A41.7624.1420.8321.353.312.79
ESMLiShares ESG20190715ETF18.9321.8822.2222.22-0.34-0.34
ESNTEssent Group20190715A7.833.870.661.573.202.30
ESPEspey Mfg. &20190715A334.56142.13142.77141.59-0.640.54
ESPOVanEck Vecto20190715ETF28.5518.2232.8843.52-14.65-25.30
ESPREsperion The20190715A20.3411.661.291.6610.3710.00
ESQEsquire Fina20190715A418.51142.08141.03141.711.050.38
ESRTEMPIRE STATE20190715A7.146.003.103.222.902.78
ESSEssex Proper20190715A11.436.621.411.625.215.00
ESSAESSA Bancorp20190715A26.82110.534.164.53106.37106.00
ESTAEstablishmen20190715A140.4568.7844.2355.3824.5413.40
ESTCElastic N.V.20190715A13.167.161.963.555.203.61
ESTEEarthstone E20190715A50.7841.1713.5417.8427.6423.33
ESXBCommunity Ba20190715A191.2973.4575.8375.43-2.38-1.98
ETEnergy Trans20190715A6.755.291.932.073.363.21
ETFCE*Trade Fina20190715A3.1811.669.068.942.602.72
ETHEthan Allen20190715A10.845.020.851.174.173.84
ETHOETF Managers20190715ETF21.7921.7812.7213.569.058.21
ETMEntercom Com20190715A17.279.642.465.477.184.17
ETNEaton Corpor20190715A2.311.270.240.491.030.78
ETONEton Pharmac20190715A85.5573.9141.8753.2132.0420.70
ETREntergy Corp20190715A3.162.451.131.611.320.85
ETRNEquitrans Mi20190715A8.203.793.073.010.720.78
ETSYEtsy, Inc.20190715A7.423.662.623.331.040.34
ETTXEntasis Ther20190715A257.7598.1766.9966.9931.1931.19
EUDGWisdomTree E20190715ETF65.6952.3039.8152.3012.480.00
EUDVProShares MS20190715ETF39.0423.8623.8623.860.000.00
EUFNiShares MSCI20190715ETF5.435.492.062.943.442.55
EUMProShares Tr20190715ETF5.4811.5211.1411.220.380.30
EUMFWisdomTree E20190715ETF119.5487.24118.7687.24-31.520.00
EUMViShares Edge20190715ETF19.7618.699.5718.699.130.00
EURLDirexion Dai20190715ETF9.2916.4215.6414.930.781.50
EURNEURONAV NV20190715A11.1110.064.424.245.645.82
EURZXtrackers Eu20190715ETF130.7845.5941.0845.594.510.00
EUSAiShares MSCI20190715ETF5.923.333.353.35-0.02-0.02
EUSCWisdomTree E20190715ETF28.5920.8621.2821.28-0.43-0.43
EVEaton Vance20190715A4.833.540.931.152.612.38
EVAEnviva Partn20190715A38.6317.5710.5310.347.047.23
EVBGEverbridge,20190715A20.3611.646.006.695.644.96
EVBNEvans Bancor20190715A261.86204.94202.76203.522.191.43
EVCEntravision20190715A32.9015.9911.139.394.866.59
EVEREverQuote, I20190715A78.5166.8226.2838.8240.5428.00
EVFMEvofem Biosc20190715A112.1372.8832.9128.1339.9744.75
EVGNEVOGENE LTD.20190715A582.39455.26308.73387.87146.5367.39
EVHEvolent Heal20190715A15.1510.994.014.276.986.72
EVIEVI Industri20190715A130.2770.3768.6868.631.691.75
EVKEver-Glory I20190715A1606.842330.021979.291983.80350.73346.22
EVLOEvelo Biosci20190715A725.48324.75194.50194.65130.25130.10
EVOKEvoke Pharma20190715A93.5398.2652.9074.8045.3623.46
EVOLEvolving Sys20190715A141.92183.1395.3495.3587.7887.78
EVOPEVO Payments20190715A29.3235.738.9412.3326.7823.40
EVREvercore Inc20190715A10.955.443.984.311.461.13
EVRGEvergy, Inc.20190715A4.523.661.361.622.302.04
EVRIEveri Holdin20190715A10.738.031.141.996.896.03
EVSIEnvision Sol20190715A353.37201.51131.76154.9169.7546.59
EVTCEVERTEC, INC20190715A9.674.92-0.230.125.154.80
EVXVanEck Vecto20190715ETF15.826.426.426.420.000.00
EWEdwards Life20190715A4.922.250.650.671.601.59
EWAiShares MSCI20190715ETF4.423.581.691.891.891.70
EWBCEast-West Ba20190715A7.748.091.661.476.436.62
EWCiShares MSCI20190715ETF3.462.980.210.542.772.44
EWCOInvesco Exch20190715ETF20.3616.7416.1216.140.620.60
EWDiShares MSCI20190715ETF3.293.851.091.002.772.86
EWGiShares MSCI20190715ETF3.602.891.551.671.341.22
EWGSiShares MSCI20190715ETF36.87270.94267.98267.982.952.95
EWHiShares MSCI20190715ETF3.833.191.651.731.551.45
EWIiShares MSCI20190715ETF3.513.191.752.531.440.65
EWJiShares MSCI20190715ETF1.821.450.760.820.690.63
EWJEiShares MSCI20190715ETF18.0118.0018.0018.000.000.00
EWJViShares MSCI20190715ETF14.4916.2316.2316.230.000.00
EWKiShares MSCI20190715ETF24.9922.6217.6220.505.002.12
EWLiShares MSCI20190715ETF2.702.180.320.611.861.57
EWMiShares MSCI20190715ETF3.466.753.275.843.480.91
EWMCInvesco S&P20190715ETF19.3021.6024.9021.42-3.300.17
EWNiShares MSCI20190715ETF3.573.192.312.560.900.65
EWOiShares MSCI20190715ETF19.2011.4811.0310.570.450.91
EWPiShares MSCI20190715ETF3.462.421.301.331.131.09
EWQiShares MSCI20190715ETF3.263.001.871.941.131.05
EWREInvesco S&P20190715ETF14.1411.7811.4511.400.330.38
EWSiShares MSCI20190715ETF4.063.212.042.141.131.03
EWSCInvesco S&P20190715ETF29.3014.0014.0014.000.000.00
EWTiShares MSCI20190715ETF2.812.131.401.450.730.68
EWUiShares MSCI20190715ETF3.102.371.031.161.341.21
EWUSiShares MSCI20190715ETF53.7632.3932.3932.390.000.00
EWVProShares Tr20190715ETF80.1919.65-4.00-2.5223.6522.16
EWWiShares MSCI20190715ETF2.402.39-0.220.132.622.26
EWXSPDR S&P Eme20190715ETF14.488.377.597.750.770.62
EWYiShares MSCI20190715ETF1.752.411.201.781.210.63
EWZiShares MSCI20190715ETF2.175.143.353.381.801.78
EWZSiShares MSCI20190715ETF28.1214.8813.4212.881.462.00
EXASExact Scienc20190715A10.477.553.093.234.464.32
EXCExelon Corpo20190715A2.082.100.590.651.511.45
EXELExelixis Inc20190715A5.416.462.983.283.473.17
EXFOEXFO INC.20190715A91.7398.4920.5023.7277.9874.77
EXIiShares Glob20190715ETF9.778.057.186.950.871.10
EXKEndeavour Si20190715A54.7946.0820.8521.0225.1624.98
EXLSExlService H20190715A24.4511.114.134.886.986.23
EXPEagle Materi20190715A10.435.321.101.554.223.78
EXPDExpeditors I20190715A3.505.28-0.410.785.694.50
EXPEExpedia Grou20190715A3.685.130.310.404.824.73
EXPIeXp World Ho20190715A67.0547.3824.6125.4722.7721.91
EXPOExponent Inc20190715A13.257.522.612.694.914.83
EXPRExpress, Inc20190715A39.3226.799.479.6617.2217.00
EXRExtra Space20190715A4.913.381.281.232.102.15
EXTNExterran Cor20190715A30.1315.712.446.5113.279.20
EXTRExtreme Netw20190715A15.3722.909.539.8613.4213.05
EYENational Vis20190715A12.427.303.654.573.652.73
EYEGEyegate Phar20190715A142.6396.5584.1987.2912.359.26
EYENEyenovia, In20190715A175.72141.3785.9792.2255.4049.15
EYESSecond Sight20190715A133.06148.37-36.77-18.88185.14167.25
EYLDCambria Emer20190715ETF123.8420.0111.3011.308.718.71
EYPTEyePoint Pha20190715A75.8652.6121.3022.4531.3130.15
EZAiShares MSCI20190715ETF5.905.944.885.051.060.89
EZJProShares Ul20190715ETF56.0552.5149.5253.122.99-0.61
EZMWisdomTree U20190715ETF5.424.964.033.560.931.40
EZPWEzcorp Inc20190715A15.4523.010.982.4622.0320.55
EZUiShare MSCI20190715ETF2.532.371.811.890.560.48
FFord Motor C20190715A9.627.701.962.695.724.99
FAARFirst Trust20190715ETF30.5316.1916.4316.32-0.24-0.13
FABFirst Trust20190715ETF32.454.924.684.920.240.00
FADFirst Trust20190715ETF34.8213.5213.5013.500.030.03
FAFFirst Americ20190715A5.602.450.550.571.901.88
FALNiShares Fall20190715ETF6.6513.607.387.436.236.18
FAMIFarmmi, Inc.20190715A632.59458.49534.94533.42-76.45-74.93
FANFirst Trust20190715ETF12.5510.6120.1418.48-9.53-7.87
FANGDiamondback20190715A7.5610.262.833.247.437.02
FARMFarmer Bros20190715A44.5819.737.8210.7511.908.97
FAROFaro Technol20190715A50.4632.3412.2612.1020.0720.24
FASDirexion Dai20190715ETF5.646.021.742.604.283.42
FASTFastenal Co20190715A3.665.760.34-0.405.426.16
FATFAT Brands I20190715A617.81277.55292.01277.53-14.460.03
FATEFate Therape20190715A19.4210.183.654.366.525.82
FAUSFirst Trust20190715ETF54.61
FAZDirexion Dai20190715ETF7.555.442.712.002.733.44
FBFacebook, In20190715A1.311.171.020.600.160.57
FBCFlagstar Ban20190715A13.905.901.631.584.284.32
FBGXUBS AG FI En20190715ETN40.8616.952.137.1414.829.76
FBHSFORTUNE BRAN20190715A4.582.22-0.64-0.392.862.60
FBIOFortress Bio20190715A96.7967.1038.3542.9328.7524.18
FBIZFirst Busine20190715A172.23111.0094.3492.8216.6618.18
FBKFB Financial20190715A34.3518.497.537.8810.9610.61
FBMFoundation B20190715A23.0113.429.508.453.924.97
FBMSFirst Bancsh20190715A34.1725.1210.8811.5814.2513.54
FBNCFirst Bancor20190715A31.489.656.686.702.982.96
FBNDFidelity Tot20190715ETF4.126.023.783.732.242.30
FBPFirst BanCor20190715A9.697.522.742.814.784.71
FBSSFauquier Ban20190715A450.85379.39379.39379.390.000.00
FBTFirst Trust20190715ETF8.185.132.893.142.241.99
FBZFirst Trust20190715ETF42.8525.2639.3639.47-14.10-14.21
FCFranklin Cov20190715A52.3634.52-46.89-42.5481.4077.06
FCAFirst Trust20190715ETF123.59105.02105.02105.020.000.00
FCALFirst Trust20190715ETF54.2013.2313.2313.230.000.00
FCANFirst Trust20190715ETF17.5720.8087.2020.80-66.400.00
FCAPFirst Capita20190715A94.7136.6131.7934.484.822.13
FCAUFIAT CHRYSLE20190715A7.064.871.511.603.363.26
FCBCFirst Commun20190715A78.3039.3317.7921.3521.5317.98
FCBPFirst Choice20190715A210.45132.93190.74192.63-57.81-59.70
FCCOFirst Commun20190715A435.62118.8780.7164.8338.1654.04
FCCY1st Constitu20190715A95.8647.4842.8142.734.674.74
FCEFFirst Trust20190715ETF45.8930.4934.0533.83-3.56-3.34
FCELFuelCell Ene20190715A48.1366.2734.3938.8631.8827.40
FCFFirst Common20190715A8.667.900.521.747.386.18
FCFSFirstCash, I20190715A16.924.020.630.933.303.01
FCGFirst Trust20190715ETF7.828.963.633.975.345.03
FCNFTI Consulti20190715A13.254.771.722.453.052.32
FCOMFidelity MSC20190715ETF14.599.908.858.851.061.06
FCORFidelity Cor20190715ETF5.7910.399.389.381.011.01
FCPTFour Corners20190715A9.174.791.301.623.493.17
FCTRFirst Trust20190715ETF14.125.345.345.340.000.00
FCVTFirst Trust20190715ETF28.2316.6716.1916.270.480.40
FCXFreeport-McM20190715A9.177.853.094.264.763.58
FDBCFidelity D &20190715A265.53139.83139.80139.830.040.00
FDDFirst Trust20190715ETF8.048.994.095.594.903.40
FDEFFirst Defian20190715A31.1210.014.806.755.213.26
FDEMFidelity Tar20190715ETF8.034.464.464.460.000.00
FDEVFidelity Tar20190715ETF6.716.486.486.480.000.00
FDHYFidelity Hig20190715ETF7.174.203.614.050.600.15
FDISFidelity MSC20190715ETF5.994.663.763.520.901.15
FDIVFirst Trust20190715ETF20.209.669.669.660.000.00
FDLFirst Trust20190715ETF3.342.853.972.31-1.130.54
FDLOFidelity Low20190715ETF7.4912.358.3012.274.050.07
FDMFirst Trust20190715ETF10.924.394.184.330.210.06
FDMOFidelity Mom20190715ETF8.4210.269.069.791.210.47
FDNFirst Trust20190715ETF3.243.292.251.991.041.30
FDNIFirst Trust20190715ETF30.1913.0513.0613.05-0.010.00
FDPFresh Del Mo20190715A12.4018.8814.4014.814.484.08
FDRRFidelity Div20190715ETF12.5313.876.2313.557.640.32
FDSFactset Rese20190715A10.265.061.892.193.172.87
FDTFirst Trust20190715ETF15.657.117.237.08-0.120.03
FDTSFirst Trust20190715ETF99.376.436.436.430.000.00
FDUSFidus Invest20190715A22.3634.1517.0016.0117.1518.14
FDVVFidelity Hig20190715ETF9.838.238.187.970.050.26
FDXFedEx Corpor20190715A3.312.411.470.840.941.57
FEFirstEnergy20190715A2.512.590.110.282.482.32
FEIMFrequency El20190715A245.5268.5167.5254.750.9913.76
FELEFranklin Ele20190715A19.1214.961.262.2313.7112.75
FEMFirst Trust20190715ETF19.2911.9815.4116.35-3.43-4.37
FEMBFirst Trust20190715ETF18.6515.2612.6712.112.593.15
FEMSFirst Trust20190715ETF41.8822.9121.8521.891.061.01
FENCFennec Pharm20190715A116.6688.214.4038.5683.8149.66
FENYFidelity MSC20190715ETF6.564.364.985.17-0.62-0.81
FEPFirst Trust20190715ETF14.777.597.427.460.170.13
FETFORUM ENERGY20190715A36.0327.3012.6513.9414.6413.36
FEULCredit Suiss20190715ETN84.4688.1288.1288.120.000.00
FEUZFirst Trust20190715ETF143.4160.9860.9860.980.000.00
FEXFirst Trust20190715ETF2.131.461.131.160.330.30
FEYEFireEye, Inc20190715A6.857.681.514.536.183.17
FEZSPDR EURO ST20190715ETF2.612.261.531.540.740.72
FFFuture Fuel20190715A30.8215.540.331.4715.2114.07
FFBCFirst Financ20190715A11.695.311.84-10.473.4715.78
FFBWFFBW, Inc. C20190715A608.6384.1377.2177.216.926.92
FFEUBarclays ETN20190715ETN31.4721.7127.5931.31-5.88-9.60
FFGFBL Financia20190715A70.8634.8330.8731.023.953.80
FFHGFormula Foli20190715ETF32.2826.9026.0226.460.880.44
FFHLFuwei Films20190715A472.69326.19314.37314.3711.8211.82
FFICFlushing Fin20190715A34.0723.967.938.9616.0315.01
FFINFirst Financ20190715A12.585.862.082.153.783.71
FFIUUVA Unconstr20190715ETF17.947.577.577.570.000.00
FFIVF5 Networks20190715A7.738.662.572.836.095.83
FFNWFirst Financ20190715A194.5086.3977.1277.129.279.27
FFRFirst Trust20190715ETF46.5033.5533.5533.550.000.00
FFSGFormulaFolio20190715ETF44.7049.5745.0845.644.493.93
FFTGFormulaFolio20190715ETF36.9710.1210.0610.060.050.05
FFTIFormulaFolio20190715ETF27.5416.0815.4515.450.630.63
FFTYInnovator IB20190715ETF4.787.305.686.781.620.52
FFWMFirst Founda20190715A25.2431.252.323.4328.9327.82
FGFGL Holdings20190715A13.608.993.984.565.004.43
FGBIFIRST GUARAN20190715A558.83141.92141.92141.920.000.00
FGDFirst Trust20190715ETF13.436.235.985.990.240.24
FGENFibroGen, In20190715A19.8510.015.316.514.693.50
FGMFirst Trust20190715ETF33.6816.2716.2716.270.000.00
FHBFirst Hawaii20190715A5.534.010.670.393.353.62
FHKFirst Trust20190715ETF220.82222.84222.84222.840.000.00
FHLCFidelity MSC20190715ETF4.3613.815.855.867.977.96
FHNFirst Horizo20190715A7.275.011.122.053.882.93
FIFRANKS INTER20190715A19.8114.205.326.248.897.96
FIBKFirst Inters20190715A13.3330.432.762.9327.6727.50
FIBRiShares Edge20190715ETF16.0411.1211.1411.16-0.02-0.04
FICOFair Isaac C20190715A12.194.401.511.932.892.48
FIDFirst Trust20190715ETF7.395.615.615.610.000.00
FIDIFidelity Int20190715ETF56.5927.9827.9827.980.000.00
FIDUFidelity MSC20190715ETF4.922.961.691.461.271.49
FIEEFI Enhanced20190715ETN101.8140.4212.8414.2727.5826.15
FIHDUBS AG FI En20190715ETN72.2144.9435.0144.349.930.60
FILLiShares MSCI20190715ETF42.2727.4434.3934.39-6.96-6.96
FINXGlobal X Fun20190715ETF15.3410.606.089.004.531.60
FISFidelity Nat20190715A1.751.210.060.171.151.04
FISIFinancial In20190715A191.8538.4430.9232.397.526.05
FISRSPDR SSGA Fi20190715ETF25.0112.7615.0512.43-2.290.33
FISVFiserv Inc20190715A2.165.331.361.243.964.08
FITFitbit, Inc.20190715A22.6116.2610.1210.016.146.24
FITBFifth Third20190715A3.716.760.751.116.025.66
FITESPDR S&P Ken20190715ETF20.4847.6950.6746.94-2.980.75
FIVAFidelity Int20190715ETF64.4943.6235.1034.628.539.00
FIVEFive Below,20190715A8.604.241.791.742.452.51
FIVGDefiance Nex20190715ETF6.253.982.672.701.311.28
FIVNFIVE9, INC.20190715A16.689.051.160.977.898.08
FIWFirst Trust20190715ETF9.918.067.457.050.611.01
FIXComfort Syst20190715A13.125.281.422.053.853.23
FIXDFirst Trust20190715ETF9.865.174.654.770.520.40
FIXXHomology Med20190715A59.5325.3215.1116.0510.219.27
FIYYBarclays ETN20190715ETN62.4323.6020.0521.643.551.96
FIZZNational Bev20190715A23.1112.736.987.865.764.87
FJPFirst Trust20190715ETF27.5613.5413.0913.210.450.32
FKOFirst Trust20190715ETF18.937.497.497.490.000.00
FKUFirst Trust20190715ETF62.8885.3085.3085.300.000.00
FLFoot Locker,20190715A4.265.943.663.822.282.12
FLAGFLAG-Forensi20190715ETF35.01
FLATiPath US Tre20190715ETF97.3095.3395.3395.330.000.00
FLAUFranklin FTS20190715ETF18.228.598.598.590.000.00
FLAXFranklin FTS20190715ETF53.9136.1036.1036.100.000.00
FLBLFranklin Lib20190715ETF32.1018.8918.8918.890.000.00
FLBRFranklin FTS20190715ETF33.1618.14-5.23-5.1123.3723.24
FLCHFranklin FTS20190715ETF33.7335.2429.9335.245.310.00
FLCOFranklin Lib20190715ETF24.184.994.994.990.000.00
FLDMFluidigm Cor20190715A14.5312.211.493.5410.728.67
FLDRFidelity Low20190715ETF3.132.251.781.790.470.46
FLEEFranklin FTS20190715ETF9.838.538.538.530.000.00
FLEHFranklin FTS20190715ETF35.84
FLEUBarclays ETN20190715ETN161.14316.16508.10508.10-191.94-191.94
FLEXFlex Ltd. Or20190715A10.3317.220.010.9517.2516.32
FLFRFranklin FTS20190715ETF12.129.229.229.220.000.00
FLGBFranklin FTS20190715ETF20.2719.9719.9719.970.000.00
FLGECredit Suiss20190715ETN38.3617.7111.1312.026.585.69
FLGRFranklin FTS20190715ETF12.759.849.849.840.000.00
FLGTFulgent Gene20190715A588.09344.82344.82344.820.000.00
FLHKFranklin FTS20190715ETF22.3518.7918.8018.80-0.02-0.02
FLHYFranklin Lib20190715ETF33.9732.5032.5032.500.000.00
FLIAFranklin Lib20190715ETF36.8074.2078.0974.20-3.900.00
FLICFirst of Lon20190715A30.5852.007.297.5444.7144.46
FLINFranklin FTS20190715ETF21.7621.9118.8918.163.023.75
FLIRFlir Systems20190715A5.557.121.363.985.763.14
FLIYFranklin FTS20190715ETF12.538.378.378.370.000.00
FLJHFranklin FTS20190715ETF51.7843.6143.6143.610.000.00
FLJPFranklin FTS20190715ETF13.110.100.100.100.000.00
FLKRFranklin FTS20190715ETF47.4310.1710.1710.170.000.00
FLLFull House R20190715A248.39148.123.49-10.69144.63158.82
FLLAFranklin FTS20190715ETF20.3018.8118.8118.810.000.00
FLLVFranklin Lib20190715ETF26.4514.7411.7811.852.962.89
FLMFirst Trust20190715ETF40.2467.9067.9067.900.000.00
FLMBFranklin Lib20190715ETF11.605.910.645.875.260.03
FLMIFranklin Lib20190715ETF32.3623.0612.3312.3310.7310.73
FLMNFalcon Miner20190715A65.8540.6331.4432.419.208.22
FLMXFranklin FTS20190715ETF24.338.038.038.030.000.00
FLNFirst Trust20190715ETF83.83192.8787.8987.89104.98104.98
FLNGFLEX LNG Ltd20190715A211.61288.03198.79241.7189.2446.32
FLNTFluent, Inc.20190715A26.3816.33-1.32-0.9817.6517.31
FLOFlowers Food20190715A4.584.721.582.573.132.15
FLOTiShares Floa20190715ETF1.971.191.151.170.030.02
FLOWSPX FLOW, In20190715A19.6811.695.425.006.276.68
FLQDFranklin Lib20190715ETF21.4412.7410.2811.512.471.23
FLQEFranklin Lib20190715ETF11.075.215.385.21-0.170.00
FLQHFranklin Lib20190715ETF50.546.3411.8411.77-5.50-5.43
FLQLFranklin Lib20190715ETF8.608.808.788.790.020.02
FLQMFranklin Lib20190715ETF13.1640.5431.1534.289.396.26
FLQSFranklin Lib20190715ETF25.1312.4411.8010.420.642.02
FLRFluor Corpor20190715A4.053.800.961.002.832.80
FLRNSPDR Bloombe20190715ETF3.262.062.032.030.030.03
FLRTPacific Glob20190715ETF85.2130.7230.7230.720.000.00
FLRUFranklin FTS20190715ETF51.0716.1316.1416.15-0.01-0.03
FLSFlowserve Co20190715A5.014.33-0.070.104.404.23
FLSAFranklin FTS20190715ETF99.4963.1262.7763.120.360.00
FLSWFranklin FTS20190715ETF118.8623.5123.5123.510.000.00
FLTFleetCor Tec20190715A7.363.710.960.982.752.73
FLTBFidelity Lim20190715ETF8.635.635.575.570.050.05
FLTRVanEck Vecto20190715ETF4.164.004.274.27-0.27-0.27
FLTWFranklin FTS20190715ETF56.8865.0565.1665.16-0.11-0.11
FLWS1-800-FLOWER20190715A9.916.591.722.554.874.04
FLXNFlexion Ther20190715A33.3227.072.725.2924.3521.78
FLXSFlexsteel In20190715A180.5573.7046.2452.2727.4621.43
FLZAFranklin FTS20190715ETF30.5720.6120.6520.61-0.040.00
FMiShares MSCI20190715ETF18.6817.2814.8915.492.391.79
FMAOFarmers & Me20190715A407.30180.78180.52180.520.260.26
FMATFidelity MSC20190715ETF6.166.283.070.693.225.60
FMBFirst Trust20190715ETF7.366.035.484.600.551.43
FMBHFirst Mid Ba20190715A81.5043.9529.8531.1214.1112.84
FMBIFirst Midwes20190715A8.0913.453.623.929.899.63
FMCFMC Corporat20190715A4.344.940.100.104.844.84
FMCIForum Merger20190715A41.096.85-9.906.5316.750.33
FMFFirst Trust20190715ETF72.4352.8752.8752.870.000.00
FMHIFirst Trust20190715ETF37.2513.1913.1913.190.000.00
FMKFirst Trust20190715ETF47.6216.2416.2416.240.000.00
FMNBFarmers Nati20190715A61.7927.274.5021.2222.766.04
FNFabrinet20190715A14.775.611.801.883.803.73
FNBF.N.B. Corp20190715A8.908.202.964.975.243.23
FNCBFNCB Bancorp20190715A208.85128.5499.15106.8629.3921.68
FNCLFidelity MSC20190715ETF3.7611.021.554.859.466.16
FNDFloor & Deco20190715A10.354.850.561.294.293.57
FNDASchwab Funda20190715ETF4.663.530.521.303.012.23
FNDBSchwab Funda20190715ETF11.046.984.114.242.862.74
FNDCSchwab Funda20190715ETF10.188.967.046.181.922.78
FNDESchwab Funda20190715ETF5.495.253.015.132.240.11
FNDFSchwab Funda20190715ETF3.955.222.824.802.390.42
FNDXSchwab Funda20190715ETF3.633.693.353.460.340.23
FNFFidelity Nat20190715A3.612.670.160.342.512.32
FNGDMicroSectors20190715ETN14.4411.587.089.154.512.44
FNGOMicroSectors20190715ETN36.05100.98100.98100.980.000.00
FNGUMicroSectors20190715ETN10.917.905.715.522.192.38
FNGZMicroSectors20190715ETN27.78118.71118.71118.270.000.44
FNHCFedNat Holdi20190715A103.6732.4019.3121.7913.0810.61
FNIFirst Trust20190715ETF9.717.585.925.821.651.76
FNJNFinjan Holdi20190715A79.3567.3149.8848.3317.4318.99
FNKFirst Trust20190715ETF45.8123.6523.6523.650.000.00
FNKOFunko, Inc.20190715A17.9613.903.024.2210.889.68
FNLCFirst Bancor20190715A177.7791.7660.6360.6331.1331.13
FNVFranco-Nevad20190715A5.073.030.490.462.542.57
FNWBFirst Northw20190715A98.0060.6752.9552.957.727.72
FNXFirst Trust20190715ETF9.166.506.726.80-0.23-0.30
FNYFirst Trust20190715ETF44.2015.7814.1114.121.671.65
FOCSFocus Financ20190715A41.2529.9819.1320.2610.849.71
FOEFerro Corpor20190715A13.8211.469.196.552.274.91
FOLDAmicus Thera20190715A8.947.940.541.837.426.11
FONRFonar Corpor20190715A65.3836.88-5.501.9142.3834.97
FORForestar Gro20190715A119.8936.3717.6018.8518.7717.52
FORDForward Indu20190715A360.62117.32110.36110.366.966.96
FORKFuling Globa20190715A96.2266.3851.2157.0115.179.38
FORMFormFactor I20190715A15.2016.811.021.5315.7915.28
FORRForrester Re20190715A55.0436.8428.1929.538.657.32
FOSLFossil Group20190715A11.4112.922.993.439.959.51
FOVLiShares Focu20190715ETF9.850.680.680.680.000.00
FOXFox Corporat20190715A2.963.210.210.253.002.97
FOXAFox Corporat20190715A2.962.651.741.060.911.59
FOXFFox Factory20190715A18.198.411.671.966.746.45
FPAFirst Trust20190715ETF92.7637.2935.3836.641.910.65
FPACFar Point Ac20190715A75.688.1119.49-1.86-11.389.97
FPAYFlexShopper,20190715A219.70161.15104.42111.1856.7349.96
FPEFirst Trust20190715ETF5.112.472.452.450.020.02
FPEIFirst Trust20190715ETF23.3312.9312.8712.870.060.06
FPHFive Point H20190715A35.4015.2111.8611.903.353.31
FPIFarmland Par20190715A27.7723.4510.4015.0013.068.45
FPRXFive Prime T20190715A34.0318.085.605.8812.4912.20
FPXFirst Trust20190715ETF3.792.482.302.470.180.01
FPXEFirst Trust20190715ETF15.598.698.698.690.000.00
FPXIFirst Trust20190715ETF81.9947.9547.9547.950.000.00
FQALFidelity Qua20190715ETF6.863.042.662.900.370.14
FRFirst Indust20190715A5.713.511.001.332.522.18
FRAFFranklin Fin20190715A172.56101.0197.0796.873.944.15
FRAKVanEck Vecto20190715ETF41.1128.1821.0627.907.120.28
FRANFrancesca''s20190715A61.0345.2232.8235.4112.6610.00
FRBAFirst Bank20190715A113.3845.9041.1341.984.773.92
FRBKRepublic Fir20190715A49.1027.6416.1115.6611.5311.98
FRCFirst Republ20190715A5.152.190.480.891.711.30
FRDFriedman Ind20190715A129.60108.84103.21103.215.635.63
FRDMFreedom 10020190715ETF30.5546.9142.1246.754.780.16
FRELFidelity MSC20190715ETF5.1614.063.133.9010.9310.32
FRGIFiesta Resta20190715A24.3625.702.494.1223.2121.58
FRIFirst Trust20190715ETF6.023.002.472.510.540.50
FRLGLarge Cap Gr20190715ETN58.9634.6829.3931.745.292.94
FRMEFirst Mercha20190715A12.635.871.011.024.864.86
FROFrontline Lt20190715A13.0210.581.261.249.339.33
FRPHFRP Holdings20190715A313.76210.01112.01174.2098.0035.81
FRPTFreshpet, In20190715A26.3410.04-4.40-1.4014.4411.43
FRTFederal Real20190715A9.343.800.471.143.332.65
FRTAForterra, In20190715A78.7570.7744.0951.2426.6819.53
FSBFranklin Fin20190715A45.1119.489.5612.099.927.39
FSBCFSB Bancorp,20190715A345.13235.20235.20235.200.000.00
FSBWFS Bancorp,20190715A408.12134.47109.08101.1625.4033.32
FSCTForeScout Te20190715A15.7413.412.835.0010.588.41
FSFGFirst Saving20190715A72.0250.3052.3152.26-2.00-1.95
FSIFlexible Sol20190715A98.4175.2247.0949.8228.1225.40
FSKFS KKR Capit20190715A16.5014.208.888.215.325.99
FSLRFirst Solar,20190715A6.496.160.522.995.643.17
FSLYFastly, Inc.20190715A31.2315.9210.0311.385.894.54
FSMFORTUNA Silv20190715A36.4533.759.9412.4023.7921.31
FSMBFirst Trust20190715ETF24.8816.1716.6216.62-0.46-0.46
FSMDFidelity Sma20190715ETF16.291.101.101.100.000.00
FSPFranklin Str20190715A17.9313.078.097.564.985.51
FSSFederal Sign20190715A11.039.694.014.855.694.85
FSTAFidelity MSC20190715ETF3.592.53-1.73-1.834.254.36
FSTRFoster (Lb)20190715A49.6419.978.5610.2811.419.69
FSVFirstService20190715A25.4410.714.634.366.156.41
FSZFirst Trust20190715ETF27.4535.4232.5032.502.922.92
FTAFirst Trust20190715ETF2.694.194.434.36-0.24-0.17
FTACFinTech Acqu20190715A218.8532.1332.1332.130.000.00
FTAGFirst Trust20190715ETF40.7525.7520.8420.844.914.91
FTAIFortress Tra20190715A20.4613.199.639.973.563.22
FTCFirst Trust20190715ETF3.652.702.282.440.420.26
FTCHFarfetch Lim20190715A12.974.872.342.362.532.51
FTCSFirst Trust20190715ETF2.342.562.412.230.150.33
FTDRfrontdoor, i20190715A28.4228.475.036.3823.4422.09
FTECFidelity MSC20190715ETF2.707.820.657.477.170.35
FTEKFuel Tech, I20190715A313.45258.73220.43220.5238.3038.21
FTFTFuture FinTe20190715A356.79295.03210.60210.6084.4384.43
FTGCFirst Trust20190715ETF15.109.258.938.930.320.32
FTHIFirst Trust20190715ETF19.9212.8410.9912.151.850.69
FTITechnipFMC p20190715A4.024.331.491.372.842.96
FTKFlotek Indus20190715A35.4527.0513.0513.5214.0113.53
FTLBFirst Trust20190715ETF30.3418.0717.2818.070.790.00
FTLSFirst Trust20190715ETF8.689.888.668.671.221.21
FTNTFortinet, In20190715A3.483.04-0.670.783.712.26
FTRFrontier Com20190715A60.3666.5641.0559.9925.516.57
FTRIFirst Trust20190715ETF101.9187.7156.1778.2731.539.44
FTSFortis Inc.20190715A2.562.560.680.831.881.73
FTSDFranklin Lib20190715ETF6.075.005.005.000.000.00
FTSIFTS Internat20190715A41.3821.694.837.4016.8614.29
FTSLFirst Trust20190715ETF2.962.822.532.530.290.29
FTSMFirst Trust20190715ETF1.681.390.800.800.590.59
FTVFortive Corp20190715A3.092.120.030.252.091.87
FTXDFirst Trust20190715ETF45.5718.9518.9518.950.000.00
FTXGFirst Trust20190715ETF36.465.735.735.730.000.00
FTXHFirst Trust20190715ETF76.5667.0054.1454.1412.8612.86
FTXLFirst Trust20190715ETF53.2543.3941.7838.841.614.55
FTXNFirst Trust20190715ETF56.457.077.947.07-0.870.00
FTXOFirst Trust20190715ETF5.263.752.973.560.780.20
FTXRFirst Trust20190715ETF13.0011.779.319.062.472.71
FUDE-TRACS UBS20190715ETN123.4080.7580.7580.750.000.00
FUEAB Svensk Ek20190715ETN414.32
FULH.B. Fuller20190715A11.844.192.412.111.782.08
FULTFulton Finan20190715A6.4412.052.845.629.226.45
FUMBFirst Trust20190715ETF15.8015.9915.9915.990.000.00
FUNCedar Fair,20190715A25.2311.107.458.233.662.88
FUNCFirst United20190715A98.7746.9640.7845.066.181.90
FUNDSprott Focus20190715A77.1536.3331.4733.524.862.81
FUSBFirst US Ban20190715A215.24160.67160.67160.670.000.00
FUTProShares Ma20190715ETF23.5924.6223.4923.491.131.13
FUTYFidelity MSC20190715ETF4.1213.4510.0910.773.352.67
FUVArcimoto, In20190715A194.11171.5190.56105.4480.9466.07
FVFirst Trust20190715ETF7.525.124.315.090.820.03
FVALFidelity Val20190715ETF12.2114.0110.3413.283.680.73
FVCFirst Trust20190715ETF11.408.696.017.742.690.95
FVCBFVCBankcorp,20190715A151.2061.0360.0060.341.040.70
FVDFirst Trust20190715ETF3.243.711.871.961.841.75
FVEFive Star Se20190715A179.46112.912.6349.95110.2862.96
FVLFirst TrustV20190715ETF15.9237.5637.5637.560.000.00
FVRRFiverr Inter20190715A41.3420.8810.8613.1110.027.77
FWDBAdvisorShare20190715ETF58.56206.98206.98206.980.000.00
FWONALiberty Medi20190715A15.657.593.294.234.303.36
FWONKLiberty Medi20190715A11.125.494.304.291.191.20
FWRDForward Air20190715A13.6710.590.615.999.984.59
FXDFirst Trust20190715ETF5.354.102.151.941.962.16
FXGFirst Trust20190715ETF5.0215.568.6412.556.913.00
FXHFirst Trust20190715ETF5.565.624.605.031.020.58
FXIiShares Chin20190715ETF2.372.020.720.871.301.15
FXLFirst Trust20190715ETF3.265.444.435.081.010.37
FXNFirst Trust20190715ETF9.576.872.653.684.223.19
FXNCFIRST NATL C20190715A826.94479.26479.26479.260.000.00
FXOFirst Trust20190715ETF5.462.970.810.582.162.39
FXPProShares Ul20190715ETF2.742.21-0.330.192.542.02
FXRFirst Trust20190715ETF4.155.192.503.552.741.70
FXUFirst Trust20190715ETF4.365.343.866.751.49-1.41
FXZFirst Trust20190715ETF5.9910.54-0.86-0.9511.4011.48
FYCFirst Trust20190715ETF12.2716.446.3313.4910.112.95
FYLDCambria Fore20190715ETF78.66102.56102.56102.560.000.00
FYTFirst Trust20190715ETF37.5120.6318.8118.801.821.83
FYXFirst Trust20190715ETF8.015.415.124.970.290.45
GGENPACT LIMI20190715A3.772.250.460.711.791.55
GAACambria Glob20190715ETF19.5914.23-0.091.1614.3213.07
GABCGerman Ameri20190715A24.5912.557.917.934.644.61
GAIAGaia, Inc. C20190715A72.3347.2432.5133.3014.7313.95
GAINGladstone In20190715A16.8117.0210.7910.556.236.47
GALSPDR SSgA Gl20190715ETF31.1214.7213.5713.951.150.77
GALTGalectin The20190715A34.2028.6612.587.6616.0821.05
GAMRETFMG Video20190715ETF34.4729.2821.7621.777.517.50
GARSGarrison Cap20190715A43.3222.6015.7315.736.876.87
GASSStealthGas,20190715A61.8934.6926.5629.218.135.48
GATXGATX Corpora20190715A16.486.32-1.71-1.678.037.99
GAZiPath Series20190715ETN273.53198.89-15.0528.78213.94170.11
GBCIGlacier Banc20190715A12.0713.404.114.719.298.70
GBDCGolub Capita20190715A9.0610.278.408.801.871.47
GBFiShares Gove20190715ETF23.585.575.575.570.000.00
GBILGoldman Sach20190715ETF1.321.291.291.290.000.00
GBLGAMCO Invest20190715A64.4243.6328.7531.6514.8811.97
GBLIGlobal Indem20190715A450.04184.83184.84184.84-0.01-0.01
GBRNew Concept20190715A194.40137.56150.02134.84-12.462.73
GBTGlobal Blood20190715A17.996.334.523.781.812.55
GBUYGoldman Sach20190715ETF12.898.6510.0810.08-1.44-1.44
GBXThe Greenbri20190715A12.908.784.075.274.713.52
GCAPGain Capital20190715A36.0031.017.7710.9323.2420.08
GCBCGreene Count20190715A109.1761.9740.6940.0621.2821.92
GCEClaymore/Rob20190715ETN2287.762039.542039.822039.54-0.280.00
GCIGannett Co.,20190715A13.349.354.155.905.203.45
GCOGenesco Inc.20190715A20.269.803.723.326.086.48
GCOWPacer Global20190715ETF31.0265.6718.1565.1647.520.51
GCPGCP Applied20190715A9.466.133.363.692.772.44
GDGeneral Dyna20190715A4.252.870.981.041.891.83
GDATGoldman Sach20190715ETF12.9534.7125.2528.419.476.31
GDDYGoDaddy Inc20190715A4.151.910.340.561.571.35
GDENGolden Enter20190715A32.6612.894.145.168.757.74
GDMAGadsden Dyna20190715ETF39.642.672.672.670.000.00
GDNAGoldman Sach20190715ETF12.847.314.704.602.612.70
GDOTGreen Dot Co20190715A10.405.171.390.893.784.28
GDPGoodrich Pet20190715A488.71342.89342.79342.790.100.10
GDVDPrincipal Ac20190715ETF55.3525.3925.3925.390.000.00
GDXVanEck Vecto20190715ETF3.832.930.891.312.051.63
GDXJVanEck Vecto20190715ETF2.792.550.430.592.121.96
GEGeneral Elec20190715A9.768.134.324.113.804.02
GECGreat Elm Ca20190715A480.85380.78380.87380.85-0.08-0.07
GECCGreat Elm Ca20190715A44.8539.1922.8323.9716.3615.22
GEFGreif, Inc.20190715A16.517.944.665.683.282.26
GEFBGreif, Inc.20190715A115.0271.7171.5171.590.200.12
GELGenesis Ener20190715A15.748.364.334.984.033.38
GEMGoldman Sach20190715ETF11.506.886.416.670.470.21
GENGenesis Heal20190715A168.2181.0592.5786.87-11.52-5.82
GENCGencor Indus20190715A131.3254.8344.4145.2710.429.56
GENYPrincipal Mi20190715ETF16.8812.5612.5612.560.000.00
GEOThe GEO Grou20190715A9.4511.728.028.493.703.23
GEOSGeospace Tec20190715A59.5725.0911.5714.0213.5111.07
GERNGeron Corp20190715A79.4368.5342.1053.0926.4415.44
GESGuess?, Inc.20190715A7.186.301.572.254.734.05
GEVOGevo, Inc.20190715A85.8562.4738.0238.0124.4424.45
GFEDGuaranty Fed20190715A678.97585.32585.32585.320.000.00
GFFGriffon Corp20190715A24.8914.1710.5310.613.643.56
GFINGoldman Sach20190715ETF12.7711.548.735.222.806.31
GFNGeneral Fina20190715A155.9353.5346.5048.367.025.16
GGGGraco Inc20190715A4.752.070.520.511.551.56
GHGuardant Hea20190715A24.7038.2531.8232.236.436.03
GHLGreenhill &20190715A19.9010.785.927.054.863.73
GHMGraham Corpo20190715A197.86124.89121.78121.693.113.20
GHSIGuardion Hea20190715A796.45555.12533.17533.1721.9521.95
GHYBGoldman Sach20190715ETF5.413.593.123.110.470.48
GHYGiShares US &20190715ETF12.766.826.566.980.25-0.17
GIBCGI Inc.20190715A5.235.709.468.42-3.76-2.73
GIFIGulf Island20190715A193.45115.9673.4494.0442.5221.91
GIGBGoldman Sach20190715ETF10.067.697.767.74-0.07-0.04
GIGESoFi Gig Eco20190715ETF60.6529.4726.7426.742.722.72
GIGMGigaMedia Lt20190715A179.21173.38173.38173.380.000.00
GIISPDR S&P Glo20190715ETF10.177.487.497.41-0.010.06
GIIIG-Iii Appare20190715A10.719.131.542.147.586.98
GILGildan Activ20190715A3.772.390.360.372.042.02
GILDGilead Scien20190715A2.042.511.901.770.620.74
GILTGilat Satell20190715A84.8866.1157.6057.608.518.51
GISGeneral Mill20190715A2.162.240.250.511.991.73
GIXGigCapital2,20190715A251.57
GKOSGlaukos Corp20190715A16.115.00-7.82-7.4412.8112.43
GLADGladstone Ca20190715A15.519.797.157.072.642.72
GLBSGlobus Marit20190715A122.52118.7142.3152.4776.4166.24
GLBYWisdomTree Y20190715ETF49.5334.4934.4934.490.000.00
GLBZGlen Burnie20190715A622.05888.99888.99888.990.000.00
GLDDGreat Lakes20190715A11.149.24-0.480.609.738.64
GLDICredit Suiss20190715ETF68.3479.0033.4342.8645.5736.14
GLGTD Holdings,20190715A512.85236.26219.41219.4116.8516.85
GLIBAGCI Liberty,20190715A7.363.630.951.272.682.36
GLIFAGFiQ Global20190715ETF696.22
GLMDGalmed Pharm20190715A202.53149.90148.43141.261.478.64
GLNGGolar LNG Lt20190715A9.3634.31-1.10-1.2135.4135.52
GLOBGLOBANT S.A.20190715A18.948.122.463.485.664.65
GLOGGASLOG LTD20190715A15.2113.512.362.4511.1511.06
GLOPGASLOG PARTN20190715A16.2615.6613.5311.422.124.23
GLPGlobal Partn20190715A31.3217.977.788.5110.199.46
GLPIGaming and L20190715A5.243.210.580.902.642.31
GLREGreenlight C20190715A31.0713.694.465.619.238.09
GLTGlatfelter20190715A24.4135.5128.4930.137.025.38
GLUUGlu Mobile I20190715A13.4010.763.054.107.716.65
GLWCorning Inco20190715A3.142.950.880.882.072.07
GLYCGlycoMimetic20190715A41.7547.3326.8924.6320.4422.70
GMGeneral Moto20190715A2.642.540.660.571.891.98
GMANGoldman Sach20190715ETF6.2115.5222.7317.20-7.21-1.68
GMDAGamida Cell20190715A113.7992.7981.4985.8411.306.95
GMEGameStop Cor20190715A21.0114.838.178.406.656.43
GMEDGLOBUS MEDIC20190715A9.564.240.661.603.582.64
GMFSPDR S&P Eme20190715ETF30.4512.8312.9012.90-0.07-0.07
GMHIGores Metrop20190715A290.12
GMLPGolar LNG Pa20190715A21.7146.847.787.8839.0538.95
GMOGeneral Moly20190715A78.2591.1367.7167.7123.4323.42
GMOMCambria Glob20190715ETF20.629.815.872.703.947.12
GMREGlobal Medic20190715A15.358.604.415.044.193.55
GMSGMS Inc.20190715A12.536.882.653.034.233.85
GNCGNC Holdings20190715A55.8144.2317.1718.0227.0626.20
GNCAGenocea Bios20190715A102.4671.4556.1260.7115.3310.74
GNEGENIE ENERGY20190715A20.0411.321.221.9710.109.35
GNKGENCO SHIPPI20190715A28.9817.033.304.3513.7312.68
GNLGlobal Net L20190715A6.034.680.620.554.064.13
GNLNGreenlane Ho20190715A100.5264.6740.1643.0624.5121.61
GNMAiShares GNMA20190715ETF4.832.292.602.60-0.30-0.30
GNMKGenMark Diag20190715A27.7714.351.193.3013.1611.06
GNOMGlobal X Gen20190715ETF30.2027.4623.2325.604.231.86
GNPXGenprex, Inc20190715A267.41164.54102.95103.3461.5961.20
GNRSPDR S&P Glo20190715ETF8.756.536.596.59-0.05-0.06
GNRCGENERAC HOLD20190715A8.833.761.130.942.632.83
GNTXGentex Corp20190715A4.5811.532.202.339.369.23
GNTYGuaranty Ban20190715A763.61111.1671.9385.1239.2326.04
GNUSGenius Brand20190715A198.85128.29105.60103.8422.6924.45
GNWGenworth Fin20190715A26.0619.5310.2010.359.339.19
GOGrocery Outl20190715A59.5129.4219.6321.789.797.64
GOATVanEck Vecto20190715ETF58.2435.9735.8835.960.090.01
GOAUUS Global GO20190715ETF76.30129.58129.58127.480.002.10
GOEXGlobal X Gol20190715ETF51.79387.34385.22382.792.124.55
GOGLGolden Ocean20190715A18.2613.969.2912.354.671.61
GOGOGogo Inc.20190715A23.5021.095.623.2615.4717.82
GOLDBarrick Gold20190715A6.155.340.771.214.564.12
GOLFAcushnet Hol20190715A16.618.840.220.388.628.46
GOODGladstone Co20190715A12.9315.795.925.829.879.97
GOOGAlphabet Inc20190715A3.742.270.760.901.511.38
GOOGLAlphabet Inc20190715A3.962.891.061.881.831.01
GOOSCanada Goose20190715A8.185.891.081.914.813.99
GOROGold Resourc20190715A31.1627.6412.8215.8814.8211.76
GOSSGossamer Bio20190715A80.0238.203.969.1034.2429.10
GOVTiShares U.S.20190715ETF3.902.342.182.240.160.10
GPAQGordon Point20190715A57.9220.0620.0620.060.000.00
GPCGenuine Part20190715A3.762.080.540.671.551.41
GPIGroup 1 Auto20190715A30.9114.656.707.487.967.17
GPKGraphic Pack20190715A7.347.390.592.596.804.81
GPLGreat Panthe20190715A58.3344.3834.9737.129.407.26
GPMTGranite Poin20190715A5.728.471.741.926.736.55
GPNGlobal Payme20190715A4.033.410.350.693.062.71
GPORGulfport Ene20190715A24.0918.848.3310.1310.518.71
GPREGreen Plains20190715A16.1522.185.505.7816.6816.42
GPRKGEOPARK LIMI20190715A51.6518.668.949.709.728.96
GPROGoPro, Inc.20190715A18.4314.171.992.9812.1811.18
GPSThe Gap, Inc20190715A5.455.001.261.633.733.37
GPXGP Strategie20190715A103.8529.3215.8616.8813.4612.44
GQREFlexShares G20190715ETF6.813.902.822.981.080.92
GRAW.R. Grace &20190715A6.543.611.201.202.412.41
GRAFGraf Industr20190715A49.18
GRBKGreen Brick20190715A43.1226.873.268.1723.6118.70
GRCThe Gorman-R20190715A65.5934.6424.0324.7510.609.88
GREKGlobal X MSC20190715ETF10.9725.6512.7219.3512.936.30
GRESIQ ARB Globa20190715ETF19.5610.4121.7910.02-11.390.39
GRIDFirst Trust20190715ETF17.3617.5115.1117.252.390.26
GRIFGriffin Indu20190715A966.09204.39203.89203.890.500.50
GRINGrindrod Shi20190715A104.76157.34137.40137.4019.9419.94
GRMNGarmin Ltd20190715A3.286.840.964.745.882.10
GRNBVanEck Vecto20190715ETF25.2118.7618.7618.760.000.00
GRNQGreenpro Cap20190715A615.74788.22735.59735.5952.6352.63
GROWUS Global In20190715A201.41115.5988.9893.3826.6122.22
GRPNGroupon, Inc20190715A29.1523.8014.3514.079.449.73
GRTSGritstone On20190715A53.1126.039.269.4116.7716.62
GRUAB Svensk Ek20190715ETN258.17
GRUBGRUBHUB INC.20190715A6.574.822.602.372.222.45
GSGoldman Sach20190715A3.413.040.861.462.181.58
GSATGlobalstar,20190715A117.9885.5872.4073.2013.1812.39
GSBGlobalSCAPE,20190715A64.6031.969.6713.9122.2918.05
GSBCGreat Southe20190715A50.4119.9315.9916.423.943.51
GSCGS Connect S20190715ETN80.77760.15-26.11-26.11786.26786.26
GSEUGoldman Sach20190715ETF39.5317.2819.4916.90-2.200.38
GSEWGoldman Sach20190715ETF11.6914.599.389.255.215.34
GSHDGoosehead In20190715A60.5534.8513.3715.9721.4818.88
GSIEGoldman Sach20190715ETF18.2314.3414.4114.36-0.07-0.02
GSITGSI Technolo20190715A45.3627.875.9115.4421.9612.43
GSJYGoldman Sach20190715ETF52.4832.7932.7932.790.000.00
GSKYGreenSky, In20190715A15.0212.512.723.489.799.03
GSLGlobal Ship20190715A227.85105.0785.8087.0219.2718.05
GSLCGoldman Sach20190715ETF2.583.61-0.120.023.733.59
GSMFerroglobe P20190715A64.7886.2914.6718.0471.6268.25
GSPBarclays Ban20190715ETN20.9613.0713.8313.47-0.76-0.40
GSSGolden Star20190715A24.6119.577.078.1312.4911.42
GSSCGS ActiveBet20190715ETF16.748.157.437.260.720.89
GSSTGoldman Sach20190715ETF4.932.022.022.020.000.00
GSUMGridsum Hold20190715A159.73160.43110.42114.2650.0146.17
GSVGold Standar20190715A79.8256.9246.4945.7910.4311.13
GSYInvesco Ultr20190715ETF1.981.501.491.490.010.01
GTGoodyear Tir20190715A6.936.550.651.355.905.20
GTEGran Tierra20190715A62.1652.0356.7749.11-4.742.92
GTESGates Indust20190715A16.488.934.064.404.864.52
GTHXG1 Therapeut20190715A46.7221.785.408.4616.3813.32
GTIMGood Times R20190715A392.93350.37198.79187.08151.58163.29
GTIPGoldman Sach20190715ETF6.083.643.633.640.000.00
GTLSChart Indust20190715A17.2710.052.903.337.166.73
GTNGray Televis20190715A7.175.641.051.164.594.48
GTNAGray Televis20190715A342.44366.15140.46147.07225.69219.08
GTOInvesco Tota20190715ETF20.0010.6610.2010.200.460.46
GTSTriple-S Man20190715A50.3517.644.035.8513.6011.79
GTTGTT Communic20190715A24.7714.074.893.479.1810.60
GTXGarrett Moti20190715A26.4812.057.538.164.513.89
GTYGetty Realty20190715A20.009.785.355.604.424.17
GTYHGTY Technolo20190715A176.0291.8689.4688.632.403.23
GUDBSage ESG Int20190715ETF25.3220.7520.7520.750.000.00
GULFWisdomTree20190715ETF81.4469.3149.3248.8719.9920.44
GUNRFlexShares G20190715ETF3.613.212.822.780.390.43
GUREGulf Resourc20190715A294.55215.33215.33215.330.000.00
GURUGlobal X Gur20190715ETF17.3314.7516.8016.80-2.05-2.05
GUSHDirexion Dai20190715ETF16.4413.806.537.347.276.46
GVGoldfield Co20190715A129.3991.6455.3150.4836.3341.16
GVAGranite Cons20190715A13.024.581.090.993.493.59
GVALCambria Glob20190715ETF25.5710.719.439.431.271.27
GVIiShares Inte20190715ETF2.192.943.032.98-0.08-0.03
GVIPGoldman Sach20190715ETF14.7443.7537.7937.795.965.96
GVPGSE Systems,20190715A119.34126.1092.5283.3133.5842.80
GWBGreat Wester20190715A11.434.411.401.653.012.77
GWGHGWG Holdings20190715A409.47183.59179.15186.734.44-3.15
GWREGUIDEWIRE SO20190715A8.403.540.881.092.662.45
GWRSGlobal Water20190715A58.1042.8734.7834.878.098.00
GWWW.W. Grainge20190715A8.444.221.491.682.722.53
GWXSPDR S&P Int20190715ETF15.4811.329.289.272.042.04
GXCSPDR S&P Chi20190715ETF6.607.234.294.092.943.14
GXFGlobal X FTS20190715ETF109.5367.4067.4267.42-0.03-0.03
GXGGlobal X MSC20190715ETF21.5114.796.727.178.077.63
GXGXGX Acquisito20190715A1286.89
GYLDArrow Dow Jo20190715ETF59.1233.6033.6033.600.000.00
GYROGyrodyne, LL20190715A328.37407.26407.26407.260.000.00
HHyatt Hotels20190715A6.694.022.543.061.480.96
HAHawaiian Hol20190715A9.4812.592.844.159.748.44
HACKETFMG Prime20190715ETF6.539.472.112.487.366.99
HAEHaemonetics20190715A11.876.182.461.933.724.25
HAFCHanmi Financ20190715A19.948.271.612.206.676.07
HAILSPDR S&P Ken20190715ETF44.91304.11304.11304.110.000.00
HAINHain Celesti20190715A6.185.920.751.425.174.50
HALHalliburton20190715A4.276.113.834.612.321.54
HALLHallmark Fin20190715A25.6936.2114.9314.7021.2821.51
HALOHalozyme The20190715A10.9711.953.944.008.017.95
HAPVanEck Vecto20190715ETF16.6150.8450.8450.840.000.00
HARPHarpoon Ther20190715A392.04167.96153.27152.9614.7015.01
HASHasbro, Inc.20190715A4.704.811.721.743.093.07
HASIHANNON ARMST20190715A10.099.326.346.502.972.82
HAUDiShares Curr20190715ETF45.9938.1238.1238.120.000.00
HAUZXtrackers In20190715ETF30.2139.5838.4538.451.131.13
HAWXiShares Curr20190715ETF15.7814.0514.0814.05-0.030.00
HAYNHaynes Inter20190715A57.8227.26-6.52-5.5833.7832.84
HBANHuntington B20190715A7.327.461.291.896.175.57
HBBHamilton Bea20190715A164.4656.2843.8844.3412.4011.94
HBCPHome Bancorp20190715A96.6066.3559.2958.687.067.67
HBIHanesbrands,20190715A6.257.995.664.852.343.14
HBIOHarvard Bios20190715A88.4854.7934.3734.5220.4220.27
HBMHudbay Miner20190715A20.5618.844.486.4914.3612.34
HBMDHoward Banco20190715A241.6981.3781.3781.370.000.00
HBNCHorizon Banc20190715A26.5314.103.537.9310.576.18
HBPHuttig Build20190715A268.56114.22115.59104.86-1.379.37
HCAHCA Healthca20190715A5.884.161.662.022.502.15
HCACHennessy Cap20190715A100.508.288.288.280.000.00
HCAPHarvest Capi20190715A78.3462.4756.9657.675.514.79
HCCWarrior Met20190715A10.255.623.333.532.292.09
HCCHHL Acquisiti20190715A148.44
HCCIHeritage-Cry20190715A106.2229.3825.9223.963.465.42
HCFTHunt Compani20190715A82.5380.0347.2448.5732.7931.45
HCHCHC2 Holdings20190715A55.2646.1719.8525.6026.3220.57
HCIHCI Group, I20190715A57.6431.1021.4224.829.686.29
HCKTHackett Grou20190715A16.2320.782.343.1618.4317.61
HCRHi-Crush Inc20190715A53.9746.6627.2335.9319.4410.73
HCSGHealthcare S20190715A12.397.720.461.187.266.54
HDHome Depot,20190715A2.181.680.300.481.381.20
HDAWXtrackers MS20190715ETF28.20241.9655.4746.82186.48195.13
HDEFXtrackers MS20190715ETF25.731.521.411.410.110.11
HDGProShares He20190715ETF46.2441.0441.0441.040.000.00
HDGEAdvisorShare20190715ETF20.7013.7014.6514.78-0.95-1.08
HDMVFirst Trust20190715ETF15.839.949.749.760.200.18
HDSHD Supply Ho20190715A3.112.22-0.55-0.172.772.39
HDSNHudson Techn20190715A210.91133.97118.89117.7815.0816.19
HDViShares Core20190715ETF1.410.950.290.360.660.59
HEHawaiian Ele20190715A4.673.130.961.302.171.83
HEARTurtle Beach20190715A28.4617.413.615.0713.8012.34
HEBTHebron Techn20190715A256.30187.90201.19258.86-13.29-70.97
HECOStrategy Sha20190715ETF18.7410.7910.7910.790.000.00
HEDJWisdomTree E20190715ETF1.541.510.901.030.610.49
HEEMiShares Curr20190715ETF17.6614.8115.1315.05-0.31-0.23
HEESH&E Equipmen20190715A20.768.812.362.926.465.90
HEFAiShares Curr20190715ETF3.392.482.722.83-0.23-0.34
HEIHEICO Corpor20190715A7.033.841.251.482.592.36
HEIAHEICO CORP C20190715A9.674.822.052.152.772.67
HELEHelen Of Tro20190715A13.825.261.041.604.223.66
HEPHolly Energy20190715A16.0811.045.686.875.374.17
HERDPacer Cash C20190715ETF32.8715.8115.8115.810.000.00
HESHess Corpora20190715A4.322.430.631.211.801.22
HESMHess Midstre20190715A52.5025.137.5712.9017.5612.23
HEWCiShares Curr20190715ETF23.6512.8412.8412.840.000.00
HEWGiShares Curr20190715ETF4.034.262.564.071.690.18
HEWIiShares Curr20190715ETF81.9927.9827.9827.980.000.00
HEWJiShares Curr20190715ETF3.343.371.581.501.791.87
HEWLiShares Curr20190715ETF9.0038.3238.3238.320.000.00
HEWPiShares Curr20190715ETF9.1017.9617.9617.960.000.00
HEWUiShares Curr20190715ETF26.874.83-0.98-1.185.816.01
HEWWiShares Curr20190715ETF33.0634.6433.5438.391.09-3.75
HEWYiShares Curr20190715ETF55.68
HEXOHEXO Corp.20190715A20.0417.0510.8411.406.205.64
HEZUiShares Curr20190715ETF3.313.171.431.841.751.33
HFCHOLLYFRONTIE20190715A4.593.590.891.102.702.49
HFFGHF Foods Gro20190715A366.01226.42195.27192.4431.1533.98
HFWAHeritage Fin20190715A20.3215.257.687.677.577.58
HFXEIQ 50 Percen20190715ETF6.009.449.449.440.000.00
HFXIIQ 50 Percen20190715ETF19.8311.6910.2011.611.500.09
HFXJIQ 50 Percen20190715ETF60.0110.0710.0710.070.000.00
HGSHChina HGS Re20190715A1040.46916.31916.31916.310.000.00
HGVHilton Grand20190715A7.793.421.411.052.012.37
HHCThe Howard H20190715A17.246.894.424.622.472.26
HHHHWealthbridge20190715A99.5068.2268.2268.220.000.00
HHSHarte-Hanks,20190715A404.70188.10176.65176.6511.4511.45
HIHillenbrand,20190715A8.366.412.333.084.083.33
HIBBHibbett Spor20190715A14.8719.454.494.6514.9514.80
HIGThe Hartford20190715A2.141.910.690.711.221.20
HIHOHighway Hold20190715A195.1185.0059.1959.1925.8125.81
HIIHuntington I20190715A13.344.781.070.683.724.10
HILHill Interna20190715A101.2139.5322.2030.7117.338.83
HIPSGraniteShare20190715ETF232.87179.60179.60179.600.000.00
HIWHighwoods Pr20190715A7.923.961.211.432.762.53
HJLIHancock Jaff20190715A221.24216.88206.36206.2610.5210.62
HJPXiShares Curr20190715ETF34.2431.1731.1731.170.000.00
HLHecla Mining20190715A58.1846.4912.9222.0533.5424.41
HLFHerbalife Nu20190715A4.432.250.670.791.581.45
HLIHoulihan Lok20190715A10.094.882.302.702.582.18
HLIOHelios Techn20190715A64.0732.5425.3526.047.196.51
HLITHarmonic Inc20190715A13.4215.636.377.109.268.53
HLNEHamilton Lan20190715A37.458.254.504.573.753.68
HLTHilton World20190715A2.223.000.651.022.351.98
HLXHelix Energy20190715A13.0411.295.355.885.945.41
HMGHMG / Courtl20190715A694.75
HMHCHoughton Mif20190715A26.2722.1510.6710.9611.4811.19
HMLPHOEGH LNG PA20190715A26.669.862.374.917.494.95
HMNHorace Mann20190715A17.906.171.521.894.654.28
HMNFHMN Financia20190715A125.83162.41138.37138.3724.0424.04
HMOPHartford Mun20190715ETF30.2216.7815.1716.781.620.00
HMSTHomeStreet,20190715A19.5111.424.622.426.809.00
HMSYHMS Holdings20190715A11.786.66-0.87-0.297.546.91
HMTVHemisphere M20190715A112.3827.0723.7425.803.331.27
HNDLStrategy Sha20190715ETF41.4937.0821.6226.1115.4610.97
HNGRHanger Inc.20190715A41.9711.887.508.184.373.70
HNIHNI Corporat20190715A12.185.082.122.402.962.69
HNNAHennessy Adv20190715A192.41120.25118.21118.212.042.04
HNRGHallador Ene20190715A44.0229.7011.3218.7118.3810.99
HOFTHooker Furni20190715A43.2474.9511.4511.4763.5063.48
HOGHarley-David20190715A3.923.321.441.801.881.52
HOLDAdvisorShare20190715ETF8.084.474.574.57-0.10-0.10
HOLIHollsys Auto20190715A27.2124.828.549.2016.2815.62
HOLXHologic Inc20190715A3.425.01-0.031.245.043.80
HOMBHome BancSha20190715A8.6915.851.090.9114.7614.95
HOMEAt Home Grou20190715A16.3915.797.568.978.226.81
HOMZHoya Capital20190715ETF35.4318.917.775.7611.1413.15
HONHoneywell In20190715A2.551.800.470.501.331.29
HONEHarborOne Ba20190715A19.7818.678.578.8410.109.83
HOOKHOOKIPA Phar20190715A85.8150.9041.2748.719.632.19
HOPEHope Bancorp20190715A8.609.930.492.239.447.71
HOTHHoth Therape20190715A633.02337.97123.63226.61214.34111.36
HOVHovnanian En20190715A57.5939.793.905.0435.8934.75
HPHelmerich &20190715A5.203.39-0.190.443.572.95
HPEHewlett Pack20190715A6.995.731.872.043.853.69
HPPHudson Pacif20190715A6.292.771.011.011.761.75
HPQHP Inc.20190715A4.844.131.000.803.133.06
HPRHighPoint Re20190715A63.7650.9421.0521.1229.3229.26
HQYHealthEquity20190715A9.145.911.791.844.124.07
HRHealthcare R20190715A7.233.900.481.093.432.81
HRBH&R Block, I20190715A3.723.621.100.952.522.67
HRCHILL-ROM HOL20190715A8.153.940.980.982.962.96
HRIHerc Holding20190715A26.9512.735.095.937.646.80
HRLHormel Foods20190715A3.142.050.640.731.421.33
HROWHarrow Healt20190715A68.2837.1321.3421.8415.7915.29
HRTGHERITAGE INS20190715A20.727.934.654.573.273.36
HRTXHeron Therap20190715A13.869.392.515.906.883.49
HRZNHorizon Tech20190715A12.5911.318.318.323.002.99
HSCHarsco Corpo20190715A11.373.891.761.262.122.63
HSCZiShares Curr20190715ETF32.9617.129.589.587.557.55
HSDTHelius Medic20190715A133.4866.5740.8641.7325.7124.84
HSICHenry Schein20190715A4.468.761.152.877.605.90
HSIIHeidrick & S20190715A31.7517.447.448.459.999.15
HSKAHeska Corp20190715A67.2225.1517.4419.707.715.45
HSONHudson Globa20190715A468.34356.13356.13356.130.000.00
HSPXGlobal X S&P20190715ETF29.4611.7111.3211.300.390.41
HSRTHartford Sho20190715ETF25.0416.1116.1116.110.000.00
HSTHost Hotels20190715A5.565.380.161.385.224.01
HSTMHealthStream20190715A20.328.670.671.447.997.23
HSYThe Hershey20190715A3.252.170.640.881.521.29
HTHersha Hospi20190715A12.546.111.322.204.793.90
HTAHEALTHCARE T20190715A3.812.620.160.712.461.91
HTABHartford Sch20190715ETF56.5651.9851.9851.980.000.00
HTBIHomeTrust Ba20190715A84.1521.8512.8312.679.039.18
HTBKHeritage Com20190715A12.2717.502.362.8215.1414.68
HTBXHeat Biologi20190715A151.75197.08116.66116.8880.4280.20
HTECROBO Global20190715ETF35.6815.6711.0513.174.632.50
HTGCHercules Cap20190715A7.966.994.834.542.172.45
HTGMHTG Molecula20190715A108.8987.6171.7566.7715.8620.83
HTHHILLTOP HOLD20190715A9.694.73-0.210.254.944.48
HTLDHeartland Ex20190715A12.719.98-0.93-0.2210.9110.20
HTLFHeartland Fi20190715A20.2012.275.486.846.795.43
HTRBHartford Tot20190715ETF22.1022.9422.9422.940.000.00
HTUSHull Tactica20190715ETF19.715.855.855.850.000.00
HTZHertz Global20190715A7.146.541.332.315.214.23
HUBBHubbell Inco20190715A14.225.173.894.061.281.11
HUBGHUB Group In20190715A18.126.362.091.194.285.17
HUBSHUBSPOT, INC20190715A10.375.232.182.333.052.90
HUDHudson Ltd.20190715A36.9818.9513.5513.545.405.41
HUMHumana Inc.20190715A7.544.212.012.262.201.95
HUNHuntsman Cor20190715A5.244.291.251.523.042.77
HURCHurco Cos In20190715A115.0215.7013.6713.702.042.00
HURNHuron Consul20190715A45.9211.7418.3817.79-6.63-6.04
HUSAHouston Amer20190715A74.37109.8174.8874.8834.9334.93
HUSEStrategy Sha20190715ETF16.089.345.449.343.890.00
HUSVFirst Trust20190715ETF7.975.172.164.673.000.50
HVBCHV Bancorp,20190715A330.81
HVTHaverty Furn20190715A22.658.957.286.041.672.90
HVTAHaverty Furn20190715A233.4293.8893.8893.880.000.00
HWBKHawthorn Ban20190715A417.72174.27152.59154.6521.6819.61
HWCHancock Whit20190715A10.945.362.772.632.602.74
HWCCHouston Wire20190715A138.6967.9762.7166.375.261.60
HWKNHawkins Inc20190715A121.0362.5838.7144.5923.8718.00
HXLHexcel Corpo20190715A7.825.242.062.243.183.00
HYHYSTER-YALE20190715A63.7235.1725.8428.769.346.41
HYDVanEck Vecto20190715ETF1.951.271.171.170.100.10
HYDBiShares Edge20190715ETF14.9311.539.389.372.152.16
HYDWXtrackers Lo20190715ETF4.091.701.701.700.000.00
HYEMVanEck Vecto20190715ETF21.7815.5410.8010.704.754.84
HYGiShares iBox20190715ETF1.151.040.720.760.330.28
HYGHiShares Inte20190715ETF6.913.863.863.860.000.00
HYGVFlexShares H20190715ETF10.247.878.107.87-0.220.00
HYHGProShares Hi20190715ETF36.2125.2525.2525.250.000.00
HYIHXtrackers Hi20190715ETF42.1260.326.374.3553.9555.97
HYLBXtrackers US20190715ETF2.162.380.911.281.481.11
HYLDHigh Yield E20190715ETF4.207.207.207.200.000.00
HYLSFirst Trust20190715ETF4.373.480.353.113.130.37
HYLVIQ S&P High20190715ETF17.0013.1013.3113.31-0.22-0.22
HYMBSPDR Nuveen20190715ETF5.576.202.922.943.283.27
HYNDWisdomTree T20190715ETF47.0344.1046.3346.36-2.23-2.26
HYREHyreCar Inc.20190715A144.2989.0233.2334.4055.7954.62
HYSPIMCO 0-5 Ye20190715ETF2.094.742.342.612.412.15
HYUPXtrackers Hi20190715ETF13.5610.1211.0210.12-0.900.00
HYXEiShares iBox20190715ETF6.173.203.153.380.05-0.19
HYXUiShares Glob20190715ETF17.1712.5812.5612.410.020.17
HYZDWisdomTree T20190715ETF33.4119.5619.0318.610.530.95
HZNHorizon Glob20190715A123.5154.7626.6025.7528.1629.01
HZNPHorizon Ther20190715A7.005.40-0.91-0.866.316.25
HZO