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 Avg20190716A6.414.791.882.232.902.56
ETF_AvgVW ETF Avg20190716ETF2.152.801.791.911.010.89
ETN_AvgVW ETN Avg20190716ETN15.2920.5516.2716.424.284.13
AAgilent Tech20190716A2.281.83-0.02-0.091.841.91
AAAlcoa Corpor20190716A5.264.921.952.252.962.67
AAAUPerth Mint P20190716ETF7.7066.9466.7766.770.180.18
AADRAdvisorShare20190716ETF21.9834.9034.1834.490.720.41
AALAmerican Air20190716A3.173.62-0.65-0.254.273.87
AAMCAltisource A20190716A1508.62755.12754.29754.290.830.83
AAMEAtlantic Ame20190716A467.07203.21203.21203.210.000.00
AANAaron's, Inc20190716A7.843.791.291.512.502.28
AAOIApplied Opto20190716A19.3716.615.546.3711.0610.24
AAONAaon Inc20190716A40.0518.686.086.8812.6011.80
AAPADVANCE AUTO20190716A6.792.890.150.492.742.40
AAPLApple Inc.20190716A0.741.281.731.21-0.450.07
AATAMERICAN ASS20190716A11.783.846.982.39-3.131.46
AAUAlmaden Mine20190716A71.79152.8549.3549.83103.49103.02
AAWWAtlas Air Wo20190716A22.5111.273.803.997.477.28
AAXJiShares MSCI20190716ETF1.561.900.590.561.311.35
AAXNAxon Enterpr20190716A10.417.091.631.955.475.14
ABAllianceBern20190716A14.637.874.553.673.324.20
ABBVABBVIE INC.20190716A2.572.382.271.760.100.61
ABCAmerisourceB20190716A5.523.471.041.262.432.21
ABCBAmeris Banco20190716A8.647.432.112.315.325.11
ABEOAbeona Thera20190716A29.9340.2414.8716.2725.4324.01
ABGAsbury Autom20190716A25.5212.584.494.678.097.91
ABIOARCA biophar20190716A167.3053.619.3613.1544.2540.46
ABMABM Industri20190716A9.677.172.563.204.613.97
ABMDAbiomed Inc20190716A11.546.331.451.614.884.72
ABRArbor Realty20190716A8.206.161.832.424.353.76
ABTAbbott Labor20190716A2.391.480.400.441.081.03
ABTXAllegiance B20190716A35.7614.826.307.118.517.71
ABUSArbutus Biop20190716A58.3354.215.624.4648.5949.75
ACAssociated C20190716A211.63145.89145.89145.890.000.00
ACAArcosa, Inc.20190716A29.0110.766.066.844.703.91
ACADAcadia Pharm20190716A10.8014.584.585.1410.009.44
ACAMAcamar Partn20190716A172.68159.96159.96159.960.000.00
ACBAurora Canna20190716A14.0413.437.968.275.475.16
ACBIAtlantic Cap20190716A16.7014.292.112.1212.1712.17
ACCAmerican Cam20190716A5.784.240.861.003.383.24
ACCOAcco Brands20190716A15.249.595.105.664.493.87
ACERAcer Therape20190716A105.0880.9468.9056.3712.0424.56
ACESALPS Clean E20190716ETF22.8548.134.979.8043.1638.33
ACGLArch Capital20190716A3.044.762.962.231.802.53
ACHCAcadia Healt20190716A9.605.800.701.845.103.96
ACHVAchieve Life20190716A137.5883.3957.5661.7825.8321.61
ACIAAcacia Commu20190716A3.992.071.021.601.060.48
ACIOAptus Collar20190716ETF60.7947.5047.5047.510.010.00
ACIUAC Immune SA20190716A47.5534.868.3215.5026.5419.36
ACIWACI Worldwid20190716A6.969.394.935.814.463.59
ACLSAxcelis Tech20190716A18.007.302.902.844.404.46
ACMAecom20190716A4.854.842.202.622.632.22
ACMRACM Research20190716A57.9343.339.1511.5634.1931.77
ACNAccenture PL20190716A2.482.150.030.232.131.92
ACNBACNB Corp20190716A210.47100.0399.9999.990.040.04
ACORAcorda Thera20190716A26.7433.7916.0315.9417.7617.84
ACREAres Commerc20190716A11.378.205.306.052.902.15
ACRSAclaris Ther20190716A69.3668.6431.9128.8036.7339.83
ACRXAcelRx Pharm20190716A39.9534.1322.6422.9711.5011.17
ACSGXtrackers MS20190716ETF12.013.013.013.010.000.00
ACSIAmerican Cus20190716ETF10.459.268.389.000.890.27
ACSTAcasti Pharm20190716A125.1393.2290.6990.272.532.95
ACTAdvisorShare20190716ETF32.5170.9969.3548.701.6422.28
ACTGAcacia Resea20190716A73.8052.5070.4057.80-17.90-5.30
ACTTAct II Globa20190716A71.68
ACUAcme United20190716A295.35147.5194.65110.3752.8637.14
ACWFiShares Edge20190716ETF16.0919.5919.5219.620.06-0.04
ACWIiShares MSCI20190716ETF1.351.190.500.660.690.53
ACWViShares Edge20190716ETF4.194.817.834.56-3.020.25
ACWXiShares MSCI20190716ETF2.161.641.001.040.640.60
ACYAeroCentury20190716A415.47305.63240.47248.8465.1656.79
ADBEAdobe Inc.20190716A3.754.081.301.642.782.44
ADCAgree Realty20190716A10.024.422.261.962.162.47
ADESAdvanced Emi20190716A29.4016.115.936.4610.199.65
ADIAnalog Devic20190716A2.953.331.14-1.242.194.56
ADILAdial Pharma20190716A188.35151.9930.2134.99121.78117.01
ADMArcher Danie20190716A2.732.220.460.601.761.62
ADMAADMA Biologi20190716A34.7523.241.131.6622.1121.57
ADMPAdamis Pharm20190716A90.56103.2662.4760.5240.8042.95
ADMSAdamas Pharm20190716A45.7926.1614.0213.1012.1413.06
ADNTAdient plc O20190716A11.668.624.544.164.084.46
ADPAutomatic Da20190716A2.052.260.340.361.921.90
ADPTAdaptive Bio20190716A55.2023.5412.4816.0611.077.48
ADREInvesco BLDR20190716ETF19.6512.3514.7914.79-2.44-2.44
ADROAduro Biotec20190716A91.5454.9826.4532.0028.5222.97
ADSAlliance Dat20190716A6.842.911.171.441.741.47
ADSKAutodesk Inc20190716A4.884.16-0.450.274.613.89
ADSWAdvanced Dis20190716A3.212.792.142.130.650.66
ADTADT Inc.20190716A16.1913.006.936.966.076.04
ADTNAdtran Inc20190716A17.007.423.854.073.583.35
ADUSAddus HomeCa20190716A28.8819.316.587.9512.7311.36
ADVMAdverum Biot20190716A20.6613.623.623.1810.0010.44
ADXSAdvaxis, Inc20190716A86.32106.8823.6128.1983.2778.69
AEAdams Resour20190716A182.61119.17103.58104.0015.5915.18
AEEAmeren Corpo20190716A2.512.491.691.680.800.81
AEGNAegion Corp20190716A28.2135.4110.5011.6424.9123.77
AEHRAehr Test Sy20190716A322.79281.28233.03233.5348.2447.74
AEISAdvanced Ene20190716A19.8912.173.723.138.469.04
AELAmerican Equ20190716A10.144.982.702.022.282.97
AEMAgnico Eagle20190716A4.003.380.691.092.682.29
AEMDAETHLON MEDI20190716A344.50279.04249.44262.4229.5916.62
AEOAmerican Eag20190716A6.204.971.261.603.723.37
AEPAmerican Ele20190716A3.131.59-0.130.621.720.97
AERAercap Holdi20190716A6.663.230.781.162.452.07
AERIAerie Pharma20190716A24.5716.8310.0910.536.746.30
AESAES Corporat20190716A5.884.721.672.233.052.49
AEYADDvantage T20190716A199.4997.3975.4675.4621.9321.93
AEYEAudioEye, In20190716A355.88440.77201.87205.24238.90235.53
AEZSAeterna Zent20190716A102.5694.1028.9829.0865.1165.01
AFCAllied Capit20190716A28.7920.7019.9120.270.790.43
AFGAmerican Fin20190716A8.052.320.901.071.421.25
AFHAtlas Financ20190716A156.37144.3880.6096.4863.7847.90
AFIArmstrong Fl20190716A29.3511.822.694.089.147.74
AFIFAnfield Univ20190716ETF39.129.509.509.500.000.00
AFINAmerican Fin20190716A26.1617.327.718.029.619.30
AFKVanEck Vecto20190716ETF33.3019.5516.9014.332.655.23
AFLAflac Inc.20190716A1.962.220.580.781.641.44
AFMDAffimed N.V.20190716A39.2527.6111.1210.3516.4917.26
AFTYPacer CSOP F20190716ETF30.0923.0122.6123.260.40-0.25
AGFIRST MAJEST20190716A11.949.933.464.026.465.91
AGBAAGBA Acquisi20190716A3937.07
AGCOAGCO Corpora20190716A4.312.450.39-0.142.062.59
AGEAgeX Therape20190716A268.04186.63185.17185.601.461.02
AGENAgenus Inc.20190716A39.5035.0513.0715.8421.7719.00
AGFSAgroFresh So20190716A125.8871.3848.2450.6323.1420.75
AGGiShares Core20190716ETF0.910.980.880.940.100.04
AGGPIQ Enhanced20190716ETF10.337.687.637.630.050.05
AGGYWisdomTree Y20190716ETF4.212.492.262.340.230.15
AGIAlamos Gold20190716A16.2513.154.375.228.757.88
AGIOAgios Pharma20190716A19.4610.241.993.108.257.15
AGLEAeglea BioTh20190716A73.0232.7817.7716.7115.0116.07
AGMFederal Agri20190716A57.7728.1324.1225.044.013.10
AGMAFederal Agri20190716A288.92
AGMHAGM Group Ho20190716A424.98146.7273.32105.1373.4041.59
AGNAllergan plc20190716A2.142.602.032.190.580.41
AGNCAGNC Investm20190716A5.794.152.002.462.151.66
AGNDWisdomTree T20190716ETF25.6220.3920.3920.390.000.00
AGOAssured Guar20190716A5.592.68-0.280.272.962.41
AGRAvangrid, In20190716A5.415.711.631.284.084.43
AGROADECOAGRO S.20190716A35.2121.9813.1614.948.827.04
AGRXAgile Therap20190716A125.74101.3990.5692.2310.839.16
AGSPlayAGS, Inc20190716A32.6710.765.797.924.972.84
AGTiShares MSCI20190716ETF42.8150.0350.9450.25-0.91-0.23
AGTCApplied Gene20190716A111.2856.6575.6843.62-19.0413.03
AGXArgan, Inc20190716A26.478.026.687.141.340.89
AGYSAgilysys, In20190716A25.9933.567.338.1526.2325.41
AGZiShares Agen20190716ETF1.890.820.760.740.060.08
AGZDWisdomTree T20190716ETF25.586.116.066.110.050.00
AHCA.H. Belo Co20190716A97.0938.0832.0639.666.03-1.58
AHHArmada Hoffl20190716A10.8043.181.182.2042.2441.17
AHPIAllied Healt20190716A767.37533.90533.90533.900.000.00
AHTAshford Hosp20190716A38.3433.559.2012.1124.3421.43
AIArlington As20190716A15.5211.205.115.386.095.82
AIAiShares Asia20190716ETF10.006.295.385.530.920.76
AIEQAI Powered E20190716ETF27.6321.2115.4815.515.735.70
AIGAmerican Int20190716A2.232.031.401.480.620.55
AIHSSenmiao Tech20190716A204.63196.17145.03161.5651.1434.61
AIIQAI Powered I20190716ETF117.375.775.755.750.020.02
AIMCAltra Indust20190716A15.405.920.180.875.745.05
AIMTAimmune Ther20190716A16.2013.287.738.715.554.57
AINAlbany Inter20190716A16.577.222.633.424.593.81
AINCAshford Inc.20190716A333.59130.4868.5385.3161.9545.18
AINVApollo Inves20190716A7.588.201.652.456.555.75
AIQGlobal X Fut20190716ETF39.8767.8939.2861.8128.616.08
AIRAAR Corp.20190716A12.244.732.052.192.682.54
AIRGAirgain, Inc20190716A65.1437.7012.0513.5325.6524.17
AIRIAir Industri20190716A188.77125.57125.57125.570.000.00
AIRRFirst Trust20190716ETF11.6717.48-0.0617.8317.54-0.35
AIRTAir T Inc20190716A774.29428.57415.90428.2412.670.33
AITApplied Indu20190716A25.2811.006.326.724.674.28
AIVApartment In20190716A4.012.51-0.53-0.053.052.56
AIZAssurant, In20190716A5.772.590.420.622.171.97
AJGArthur J. Ga20190716A2.791.710.400.481.311.24
AJRDAerojet Rock20190716A7.843.581.091.322.482.25
AJXGreat Ajax C20190716A14.128.513.062.555.455.96
AKAMAkamai Techn20190716A3.352.240.890.651.351.59
AKBAAkebia Thera20190716A25.6422.966.178.4316.7814.53
AKCAAkcea Therap20190716A51.2634.268.087.4726.1826.79
AKERAkers Biosci20190716A331.11292.65284.38284.618.278.04
AKGAsanko Gold20190716A63.6789.3148.6254.5740.6834.73
AKRAcadia Realt20190716A10.284.321.841.942.492.38
AKROAkero Therap20190716A101.6450.2935.5043.6214.796.67
AKRXAkorn, Inc.20190716A23.7119.026.198.5012.8210.52
AKTSAKOUSTIS TEC20190716A33.4850.7911.0812.0839.7138.71
ALAir Lease Co20190716A5.203.750.110.593.653.16
ALACAlberton Acq20190716A19.76
ALBAlbemarle Co20190716A4.749.950.821.999.137.96
ALBOAlbireo Phar20190716A93.6849.1334.6035.1714.5313.96
ALCAlcon Inc. O20190716A7.313.481.371.432.102.05
ALCOAlico Inc20190716A360.76143.66140.00142.993.660.67
ALDXAldeyra Ther20190716A48.3932.084.504.7327.5827.36
ALEALLETE, Inc.20190716A7.954.82-0.060.114.874.71
ALECAlector, Inc20190716A73.9781.0639.4942.1541.5738.91
ALEXAlexander &20190716A11.768.606.156.432.452.16
ALFAAlphaClone A20190716ETF24.7315.1728.6428.38-13.47-13.21
ALGAlamo Group,20190716A86.0018.9811.5912.967.396.02
ALGNAlign Techno20190716A9.436.112.032.114.074.00
ALGRAllegro Merg20190716A59.35
ALGTAllegiant Tr20190716A26.2510.903.804.857.106.05
ALIMAlimera Scie20190716A149.67116.20119.18119.17-2.98-2.96
ALJJALJ Regional20190716A585.86586.08586.08586.080.000.00
ALKAlaska Air G20190716A4.662.230.360.311.871.92
ALKSAlkermes Inc20190716A7.547.360.961.476.395.89
ALLThe Allstate20190716A2.922.390.220.202.162.19
ALLEAllegion Pub20190716A4.311.870.640.731.231.14
ALLKAllakos Inc.20190716A46.1930.3321.2222.569.117.77
ALLOAllogene The20190716A52.2517.187.519.129.678.07
ALLTAllot Ltd. O20190716A30.9518.0710.8412.727.245.36
ALLYAlly Financi20190716A3.242.670.560.922.111.75
ALNAAllena Pharm20190716A100.39152.2775.7377.8376.5574.44
ALNYAlnylam Phar20190716A12.349.820.941.268.878.56
ALOAlio Gold In20190716A59.5339.7631.2633.488.506.27
ALOTAstroNova, I20190716A97.7633.3029.8729.093.434.20
ALPNAlpine Immun20190716A428.39275.23275.23275.230.000.00
ALRMAlarm.com Ho20190716A14.5723.191.021.4522.1721.74
ALRNAileron Ther20190716A193.89223.63160.67156.5462.9667.09
ALSKAlaska Commu20190716A76.2667.0434.0534.0532.9932.99
ALSNALLISON TRAN20190716A5.783.061.111.331.951.73
ALTAltimmune, I20190716A80.1053.3943.1939.3210.2014.07
ALTMAltus Midstr20190716A42.9434.2817.0414.2817.2420.01
ALTRAltair Engin20190716A19.0810.335.175.575.164.76
ALTSProShares Mo20190716ETF21.761.631.631.630.000.00
ALTYGlobal X Sup20190716ETF54.8927.3827.3827.380.000.00
ALVAutoliv, Inc20190716A9.135.841.352.814.493.04
ALXNAlexion Phar20190716A5.404.440.391.694.052.75
ALYAAlithya Grou20190716A168.50183.48153.81162.8229.6720.66
AMAntero Midst20190716A9.177.873.550.644.327.23
AMAGAMAG Pharmac20190716A17.3614.560.311.7014.2512.86
AMALAmalgamated20190716A125.0078.6766.3866.3512.2912.32
AMATApplied Mate20190716A2.373.852.912.320.941.53
AMBAAmbarella, I20190716A16.0210.014.703.795.326.22
AMBCAmbac Financ20190716A14.617.10-0.450.277.556.83
AMCAMC ENTERTAI20190716A11.108.851.962.456.896.40
AMCAiShares Russ20190716ETF11.6432.7632.3331.040.431.72
AMCIAMCI Acquisi20190716A73.94
AMCRAmcor plc Or20190716A9.645.613.954.461.661.15
AMCXAMC Networks20190716A10.309.160.590.908.568.25
AMDAdvanced Mic20190716A2.933.350.581.862.771.49
AMEAmetek, Inc.20190716A3.381.84-0.010.581.841.26
AMEDAmedisys Inc20190716A14.9610.783.435.687.365.11
AMEHApollo Medic20190716A133.7043.49-6.121.4749.6142.01
AMGAffiliated M20190716A8.563.461.311.602.151.86
AMGNAmgen Inc20190716A3.152.681.331.031.351.66
AMHAMERICAN HOM20190716A4.143.290.280.653.012.64
AMJJP Morgan Al20190716ETN4.454.590.791.283.813.32
AMKRAmkor Techno20190716A13.9315.112.422.8512.6912.26
AMLPAlerian MLP20190716ETF9.907.625.165.402.462.22
AMNAMN Healthca20190716A11.955.760.291.565.474.21
AMNBAmerican Nat20190716A135.3380.8959.0156.1821.8824.71
AMOMQraft AI-Enh20190716ETF41.3423.6824.5424.51-0.86-0.83
AMOTAllied Motio20190716A70.6229.4220.9321.268.498.16
AMPAmeriprise F20190716A5.983.830.660.953.162.87
AMPEAmpio Pharma20190716A143.24103.4785.8392.2217.6511.25
AMPHAmphastar Ph20190716A21.8110.245.334.634.915.61
AMRBAmerican Riv20190716A86.9329.05-5.99-5.9935.0435.04
AMRCAmeresco, In20190716A21.3115.017.825.797.199.22
AMRHAmeri Holdin20190716A60.2157.7843.1642.5914.6215.28
AMRKA-Mark Preci20190716A136.2641.9741.0341.030.940.94
AMRSAmyris Inc.20190716A46.0032.8713.9115.9118.9716.96
AMRXAmneal Pharm20190716A34.1722.0611.9512.4910.119.57
AMSAmerican Sha20190716A276.6181.82-52.96-56.66134.79138.48
AMSCAmerican Sup20190716A35.3842.314.679.8737.6432.44
AMSFAMERISAFE, I20190716A37.209.575.556.414.023.17
AMSWAAmerican Sof20190716A33.1632.706.6810.4726.0222.23
AMTAmerican Tow20190716A3.882.290.100.312.191.98
AMTBAmerant Banc20190716A128.4945.9331.6535.8414.2810.08
AMTBBAmerant Banc20190716A1236.83370.26370.26370.260.000.00
AMTDTD Ameritrad20190716A2.882.260.080.482.181.78
AMTXAemetis, Inc20190716A172.31297.44245.76252.0751.6845.37
AMUETRACS Aleri20190716ETN18.288.156.296.541.861.61
AMUBETRACS Aleri20190716ETN121.97
AMWDAmerican Woo20190716A28.9111.335.185.606.155.73
AMZAInfraCap MLP20190716ETF17.4126.3315.7514.9110.5811.42
AMZNAmazon.Com I20190716A2.721.471.181.020.300.45
ANAutoNation,20190716A9.043.531.080.972.452.56
ANABAnaptysBio,20190716A54.9819.747.067.8612.6811.89
ANATAmerican Nat20190716A93.4331.3020.7421.3810.579.93
ANDAAndina Acqui20190716A35.3422.22-3.98-3.9826.2026.20
ANDEAndersons In20190716A22.098.593.703.724.894.87
ANETArista Netwo20190716A7.445.521.902.443.623.08
ANFAbercrombie20190716A7.045.261.101.094.164.17
ANGIANGI Homeser20190716A9.4910.553.706.036.864.52
ANGLVanEck Vecto20190716ETF4.932.470.550.471.922.01
ANGOAngioDynamic20190716A14.808.313.541.954.766.36
ANHAnworth Mort20190716A27.4919.9410.4110.039.539.90
ANIKAnika Therap20190716A26.5314.594.314.3310.2810.26
ANIPANI Pharmace20190716A31.2815.055.647.949.417.12
ANIXAnixa Biosci20190716A98.7172.441.8811.5270.5660.92
ANSSAnsys Inc20190716A8.545.341.872.103.473.24
ANTMANTHEM, INC.20190716A5.574.502.342.192.162.31
ANYSphere 3D Co20190716A177.58107.0791.4691.4615.6015.60
AOAiShares Core20190716ETF9.655.113.853.861.251.24
AOBCAmerican Out20190716A11.9711.800.200.9911.6010.81
AOKiShares Core20190716ETF9.587.727.157.370.580.36
AOMiShares Core20190716ETF10.337.196.976.360.220.83
AONAon plc Clas20190716A5.042.910.631.642.281.27
AORiShares Core20190716ETF10.617.903.183.074.724.82
AOSA.O. Smith C20190716A3.252.810.590.732.222.08
AOSLAlpha and Om20190716A113.5330.42-3.710.4134.1230.01
APAmpco-Pittsb20190716A370.69112.10109.85107.402.254.69
APAApache Corpo20190716A4.333.310.650.542.662.77
APAMARTISAN PART20190716A10.435.962.222.323.743.64
APDAir Products20190716A3.502.660.160.312.502.35
APDNApplied DNA20190716A172.56135.3290.1499.6945.1835.62
APEIAmerican Pub20190716A37.4723.476.167.3217.3116.15
APENApollo Endos20190716A323.66152.66184.72195.68-32.06-43.02
APEXApex Global20190716A610.95227.49223.28234.934.21-7.44
APHAmphenol Cor20190716A3.652.471.741.720.730.75
APHAAphria Inc.20190716A16.0114.599.609.124.995.46
APLEApple Hospit20190716A6.456.033.253.732.782.29
APLSApellis Phar20190716A35.2624.518.6311.7915.8812.72
APLTApplied Ther20190716A461.81391.63271.42304.78120.2186.85
APMAptorum Grou20190716A331.61189.95158.46158.4631.5031.50
APOApollo Globa20190716A6.922.510.310.952.201.57
APOGApogee Enter20190716A12.818.780.000.678.798.12
APPFAppFolio, In20190716A30.6111.455.356.576.104.88
APPNAppian Corpo20190716A16.8010.830.801.1410.049.69
APPSDigital Turb20190716A21.3919.206.587.4012.6211.80
APRNBlue Apron H20190716A48.1437.6214.8118.3822.8019.23
APTAlpha Pro Te20190716A216.99118.2094.45104.7723.7513.43
APTOAptose Biosc20190716A40.3836.2011.9213.6224.2822.57
APTSPreferred Ap20190716A19.2810.674.325.206.365.48
APTVAptiv PLC20190716A6.387.01-0.881.627.895.39
APTXAptinyx Inc.20190716A81.9061.63-9.758.7671.3752.86
APVOAptevo Thera20190716A48.6839.3517.8325.3121.5214.04
APWCAsia Pacific20190716A422.33263.16207.60207.6055.5655.56
APYApergy Corpo20190716A22.318.883.104.295.784.59
APYXApyx Medical20190716A65.4449.7523.1016.6026.6433.14
AQBAquaBounty T20190716A54.7748.8722.8028.8526.0720.02
AQMSAqua Metals,20190716A60.4256.07-4.410.9360.4855.15
AQNAlgonquin Po20190716A8.747.205.095.002.102.19
AQSTAquestive Th20190716A133.67156.73135.97136.5320.7620.20
AQUAEvoqua Water20190716A17.779.148.987.100.162.03
ARANTERO RESOU20190716A20.1016.255.387.1010.879.15
ARAAmerican Ren20190716A53.4532.1420.0215.7112.1216.42
ARAVAravive, Inc20190716A350.53114.80109.26108.135.546.67
ARAYAccuray Inco20190716A31.9726.0210.3611.7615.6614.26
ARCARC Document20190716A78.9016.229.7611.286.464.95
ARCBArcBest Corp20190716A27.7616.766.026.4510.7410.31
ARCCAres Capital20190716A5.575.013.472.191.532.82
ARCEArco Platfor20190716A161.7850.1827.8533.2222.3316.96
ARCHArch Coal, I20190716A25.8810.606.056.444.554.16
ARCMArrow Reserv20190716ETF81.5920.9620.9620.960.000.00
ARCOARCOS DORADO20190716A22.6417.687.367.8310.329.87
ARCTArcturus The20190716A332.54154.64102.51103.8452.1350.81
ARDArdagh Group20190716A33.8615.308.909.396.405.91
ARDSAridis Pharm20190716A459.88736.25725.11725.1111.1411.14
ARDXArdelyx, Inc20190716A77.9845.8310.944.4334.8941.40
AREAlexandria R20190716A5.484.141.002.483.141.66
ARECAMERICAN RES20190716A572.24231.7596.89103.04134.86128.71
ARESAres Managem20190716A11.114.260.970.863.303.40
ARGOArgo Group I20190716A18.129.233.104.306.124.93
ARGTGlobal X MSC20190716ETF35.1233.1925.6326.617.566.58
ARIAPOLLO COMME20190716A5.514.002.993.061.010.93
ARKFARK Fintech20190716ETF20.9616.2015.0515.661.140.54
ARKGARK Genomic20190716ETF13.988.096.196.551.901.54
ARKKARK Innovati20190716ETF7.419.263.093.216.176.04
ARKQARK Autonomo20190716ETF12.8995.78-3.6496.2799.43-0.48
ARKRArk Restaura20190716A142.871221.61-51.30-51.301272.911272.91
ARKWARK Next Gen20190716ETF7.907.294.843.582.453.71
ARLAmerican Rea20190716A1097.60260.64225.73225.7334.9134.91
ARLOArlo Technol20190716A25.7917.0411.2411.215.805.83
ARLPAlliance Res20190716A10.0010.405.714.324.706.08
ARMKARAMARK20190716A3.862.28-0.42-0.452.702.73
ARMPArmata Pharm20190716A213.37150.67125.34125.0525.3325.62
ARNAArena Pharma20190716A16.099.142.394.606.754.54
ARNCArconic Corp20190716A4.1110.322.182.398.237.93
AROCArchrock Inc20190716A10.168.332.063.016.255.29
AROWArrow Financ20190716A114.8081.1968.2464.2012.9516.99
ARPOAerpio Pharm20190716A308.76216.91300.32300.31-83.40-83.40
ARRARMOUR Resid20190716A6.124.201.051.203.152.99
ARTLArtelo Biosc20190716A137.12111.9875.1284.0036.8627.98
ARTNAArtesian Res20190716A106.6146.1836.5935.369.5910.82
ARTWArts-Way Man20190716A401.28632.19220.77220.77411.42411.42
ARVNArvinas, Inc20190716A85.3340.0123.2224.3216.7915.69
ARWArrow Electr20190716A7.726.112.422.623.693.49
ARWRArrowhead Re20190716A10.435.312.002.243.313.07
ARYAARYA Science20190716A223.85216.67215.98216.670.690.00
ASBAssociated B20190716A5.203.850.490.923.362.92
ASCARDMORE SHIP20190716A17.3511.405.105.366.306.03
ASEAGlobal X FTS20190716ETF241.181062.671062.671062.670.000.00
ASETFlexShares R20190716ETF41.5640.3840.3840.380.000.00
ASFIAsta Funding20190716A184.03112.9555.6176.3357.3436.62
ASGNASGN Incorpo20190716A11.845.192.062.533.132.65
ASHAshland Glob20190716A7.423.470.740.982.732.49
ASHRXtrackers Ha20190716ETF3.582.850.621.062.241.79
ASHSXtrackers Ha20190716ETF15.2115.8616.3017.92-0.44-2.06
ASHXXtrackers MS20190716ETF600.3085.4285.4285.420.000.00
ASIXAdvanSix Inc20190716A23.199.77-1.69-0.4811.4610.25
ASMAvino Silver20190716A112.33120.60108.73108.7611.8711.84
ASMBAssembly Bio20190716A42.8726.6013.1113.6913.4912.91
ASNAAscena Retai20190716A34.0249.8834.7839.6515.2110.31
ASPNAspen Aeroge20190716A245.5492.4175.3378.6317.0813.78
ASPSAltisource P20190716A61.6834.595.725.5828.8629.48
ASPUASPEN GROUP,20190716A86.0042.2830.0333.2012.269.09
ASRTAssertio The20190716A32.3526.4914.0011.8912.5114.56
ASRVAmeriServ Fi20190716A68.5629.5728.3728.371.201.20
ASTCAstrotech Co20190716A575.81211.64211.64211.640.000.00
ASTEAstec Indust20190716A21.969.182.151.687.037.51
ASURAsure Softwa20190716A22.2329.65-3.68-3.1433.3332.79
ASYSAmtech Syste20190716A90.7862.1835.2534.4926.9327.69
ATAtlantic Pow20190716A41.9833.8824.3219.299.5614.58
ATECAlphatec Hol20190716A66.5554.143.58-3.2250.5557.35
ATENA10 NETWORKS20190716A14.4410.264.124.336.145.93
ATESTCTest Symbol20190716A29.6716.9617.0416.99-0.08-0.03
ATESTGTEST SYMBOL20190716A27.3615.8415.8215.840.020.01
ATEXAnterix Inc.20190716A71.1834.5620.2024.6914.419.89
ATGEAdtalem Glob20190716A9.873.620.400.713.222.91
ATHAthene Holdi20190716A5.712.12-0.01-0.212.132.33
ATHXAthersys, In20190716A77.9971.5244.9448.5126.5923.01
ATIAllegheny Te20190716A6.484.111.511.182.602.93
ATIFATIF Holding20190716A532.04273.85242.33232.9131.5240.93
ATKRAtkore Inter20190716A13.314.03-0.441.734.472.30
ATLCAtlanticus H20190716A502.99260.96206.35199.7254.6161.24
ATLOAMES Nationa20190716A236.5688.2089.0789.02-0.87-0.82
ATMPiPath Select20190716ETF14.699.989.979.970.010.01
ATNIATN Internat20190716A56.0724.5213.1114.3011.4110.22
ATNMActinium Pha20190716A118.02106.7094.9296.2211.7910.49
ATNXAthenex, Inc20190716A15.5511.12-1.34-4.3612.4615.49
ATOAtmos Energy20190716A5.683.501.271.052.242.46
ATOMAtomera Inco20190716A269.0088.6061.3056.7727.3031.83
ATOSAtossa Thera20190716A106.1295.8881.4778.3914.4117.49
ATRAptarGroup,20190716A10.204.482.341.922.142.55
ATRAAtara Biothe20190716A29.3919.163.575.5915.5913.57
ATRCAtriCure, In20190716A19.728.501.190.027.328.49
ATROAstronics Co20190716A18.176.622.612.964.013.66
ATRSAntares Phar20190716A33.7626.5313.0213.4513.5113.08
ATSGAir Transpor20190716A18.716.061.661.864.404.19
ATTOAtento S.A.20190716A128.6996.1482.9081.5813.2414.56
ATUSAltice USA,20190716A4.023.080.710.982.372.11
ATVIActivision B20190716A2.643.080.240.382.842.71
ATXIAvenue Thera20190716A268.68242.61241.34241.341.271.27
AUBAtlantic Uni20190716A12.1310.980.031.2310.959.75
AUBNAuburn Natio20190716A124.9249.3125.3428.5723.9720.74
AUDCAudioCodes L20190716A25.7815.583.064.2412.5211.35
AUGAuryn Resour20190716A100.4877.1862.1762.1715.0115.01
AUMNGolden Miner20190716A102.91217.54138.49167.8779.0449.66
AUPHAurinia Phar20190716A17.7415.854.374.4311.4811.42
AUSFGlobal X Ada20190716ETF24.1010.561.471.479.099.09
AUTOAutoWeb, Inc20190716A261.42185.20170.09185.1815.110.02
AUYYamana Gold,20190716A38.1032.528.9914.5923.4617.85
AVAAvista Corpo20190716A6.273.311.211.832.111.49
AVAVAeroVironmen20190716A24.4011.604.966.136.645.46
AVBAvalonBay Co20190716A7.192.780.931.381.861.40
AVCOAvalon Globo20190716A108.7466.0455.2352.3910.8113.65
AVDAmerican Van20190716A45.4716.167.157.559.018.62
AVEOAVEO Pharmac20190716A14.5022.2320.0920.282.151.97
AVGOBroadcom Inc20190716A4.605.012.242.232.772.78
AVGRAvinger, Inc20190716A110.4877.5967.9166.929.6810.68
AVIDAvid Technol20190716A19.8611.74-0.92-2.3412.6614.08
AVLRAvalara, Inc20190716A22.2610.786.637.284.153.50
AVNSAvanos Medic20190716A19.798.763.384.015.384.75
AVNWAviat Networ20190716A105.6337.6911.6815.4526.0022.24
AVROAVROBIO, Inc20190716A103.1261.7541.5836.6120.1725.14
AVTAvnet, Inc.20190716A6.605.692.152.473.543.22
AVTRAvantor, Inc20190716A10.175.820.631.605.184.22
AVXLAnavex Life20190716A48.2542.8321.6723.2121.1619.63
AVYAvery Dennis20190716A6.352.690.080.302.612.40
AVYAAvaya Holdin20190716A14.858.461.782.946.695.52
AWIArmstrong Wo20190716A8.683.100.380.562.712.54
AWKAmerican Wat20190716A3.782.280.150.362.121.92
AWRAmerican Sta20190716A10.884.771.291.363.483.41
AWREAware Inc20190716A179.69119.8798.74108.9021.1310.97
AWTMAware Ultra-20190716ETF4.934.06-1.63-1.635.685.68
AWXAvalon Holdi20190716A260.77108.2798.9594.399.3213.88
AXAxos Financi20190716A11.565.951.512.034.443.92
AXASAbraxas Petr20190716A76.5868.5237.0853.2231.4415.26
AXDXAccelerate D20190716A44.8724.0111.3513.2412.6610.77
AXEAnixter Inte20190716A30.7313.446.187.297.266.15
AXGNAxogen, Inc.20190716A24.4627.3217.5719.929.757.40
AXGTAxovant Gene20190716A78.5939.7028.7223.7510.9815.95
AXJLWisdomTree A20190716ETF24.9226.0027.2622.47-1.263.54
AXLAmerican Axl20190716A9.936.702.802.533.904.17
AXLAAxcella Heal20190716A360.42143.65130.40127.7113.2515.94
AXNXAxonics Modu20190716A45.5631.2710.0116.8321.2614.44
AXPAmerican Exp20190716A1.502.262.762.79-0.50-0.53
AXRAMREP Corpor20190716A267.13198.52105.21101.6393.3196.89
AXSAxis Capital20190716A6.883.320.800.872.522.45
AXSMAxsome Thera20190716A29.7315.899.2610.446.635.45
AXTAAxalta Coati20190716A3.923.270.740.652.522.62
AXTIAXT Inc20190716A46.0724.046.683.3217.3620.72
AXUAlexco Resou20190716A79.7665.5939.1239.1426.4726.45
AYAtlantica Yi20190716A6.794.340.610.703.733.64
AYIAcuity Brand20190716A10.585.833.293.142.532.69
AYTUAytu BioScie20190716A110.12113.8283.4179.6330.4234.19
AYXAlteryx, Inc20190716A11.055.671.171.774.493.90
AZOAutoZone, In20190716A13.876.443.273.383.143.06
AZPNAspen Techno20190716A8.884.771.191.953.582.82
AZREAzure Power20190716A48.5628.110.350.6627.7627.45
AZRXAzurRx BioPh20190716A200.08130.4681.2194.3649.1535.81
AZZAZZ Inc.20190716A22.239.574.785.864.803.71
BBarnes Group20190716A23.546.952.583.064.373.89
BABoeing Compa20190716A2.561.460.140.291.321.17
BABInvesco Taxa20190716ETF3.293.353.053.240.300.10
BACBank of Amer20190716A3.483.220.821.042.402.18
BAHBooz Allen H20190716A3.491.840.290.701.551.13
BALiPath Series20190716ETN29.4110.6811.0311.17-0.35-0.48
BAMBrookfield A20190716A2.161.960.620.301.341.66
BANCBanc of Cali20190716A17.0073.1373.6373.71-0.50-0.58
BANDBandwidth In20190716A43.4528.3910.4611.8117.9316.58
BANFBancfirst Co20190716A29.0513.907.338.736.575.17
BANRBanner Corp.20190716A14.4110.444.425.966.024.48
BANXStoneCastle20190716A203.09156.00151.37151.374.634.63
BAPCredicorp LT20190716A13.224.750.821.853.932.90
BAPRInnovator S&20190716ETF28.19355.01354.83354.920.180.09
BASIBioanalytica20190716A116.4368.0668.0668.060.000.00
BATRALiberty Medi20190716A29.2725.3815.0915.4610.299.92
BATRKLiberty Medi20190716A25.1612.655.998.366.664.29
BATTAmplify Adva20190716ETF34.1634.1925.8426.888.347.30
BAXBaxter Inter20190716A3.311.790.060.471.731.32
BBBlackBerry L20190716A14.008.604.834.653.773.96
BBAXJPMorgan Bet20190716ETF18.317.257.297.27-0.03-0.01
BBBYBed Bath & B20190716A9.449.052.363.176.705.89
BBCVirtus LifeS20190716ETF42.9411.482.926.528.574.97
BBCAJPMorgan Bet20190716ETF5.683.743.303.370.430.36
BBCPConcrete Pum20190716A95.6461.9145.1545.4316.7716.49
BBDCBarings BDC,20190716A24.8018.6917.3616.811.331.88
BBEUJPMorgan Bet20190716ETF4.291.931.651.700.280.23
BBGIBeasley Broa20190716A121.9051.1060.5145.03-9.416.08
BBHVanEck Vecto20190716ETF7.797.972.914.715.063.26
BBIOBridgeBio Ph20190716A91.6048.9634.6737.9914.2910.97
BBJPJPMorgan Bet20190716ETF4.413.942.832.981.110.97
BBPVirtus LifeS20190716ETF25.3832.3813.6730.1818.712.21
BBREJPMorgan Bet20190716ETF4.04102.62105.91106.47-3.29-3.85
BBSAJPMorgan Bet20190716ETF4.205.375.545.54-0.17-0.17
BBSIBarrett Busi20190716A56.7832.5725.3126.427.266.15
BBUBrookfield B20190716A24.4718.3916.8417.151.551.24
BBUSJPMorgan Bet20190716ETF3.6511.2311.1811.180.050.05
BBWBuild-A-Bear20190716A53.1030.1412.0013.6218.1516.53
BBXBBX Capital20190716A61.9015.8711.0810.554.805.32
BBYBest Buy Com20190716A2.992.631.241.381.391.25
BCBrunswick Co20190716A8.053.971.101.032.872.93
BCBPBCB Bancorp20190716A84.2560.4836.4539.2324.0321.25
BCCBoise Cascad20190716A18.7910.092.143.117.956.98
BCDAberdeen Sta20190716ETF16.137.386.194.991.192.38
BCEBCE, Inc.20190716A2.291.830.540.841.280.99
BCEIBONANZA CREE20190716A20.1310.802.734.228.066.58
BCELAtreca, Inc.20190716A343.43168.14126.17140.2241.9727.92
BCIAberdeen Sta20190716ETF11.876.755.686.541.070.21
BCLIBrainstorm C20190716A45.9072.9218.6124.0054.3148.92
BCMiPath Pure B20190716ETN22.1111.1313.6013.33-2.47-2.19
BCMLBayCom Corp20190716A124.5735.9724.5727.6311.398.33
BCOThe Brink's20190716A10.053.781.772.032.011.74
BCOMB Communicat20190716A372.47287.83234.09244.9953.7442.84
BCORBlucora, Inc20190716A19.0229.274.075.1625.2024.11
BCOVBrightcove,20190716A22.1217.405.246.1712.1611.23
BCOW1895 Bancorp20190716A230.3154.4454.4454.440.000.00
BCPCBalchem Corp20190716A52.5439.8224.2626.3215.5713.51
BCRXBioCryst Pha20190716A33.6319.627.607.9112.0112.09
BCSFBain Capital20190716A33.5017.7710.7410.307.037.47
BCTFBancorp 34,20190716A260.21202.39216.07216.07-13.68-13.68
BDCBelden Inc.20190716A12.525.440.050.525.394.92
BDCSUBS AG Excha20190716ETN37.77483.8771.1071.10412.78412.78
BDCZETRACS Wells20190716ETN64.6920.2320.2320.230.000.00
BDGEBridge Banco20190716A61.8222.4619.7120.222.752.23
BDLFlanigan's E20190716A429.40300.40300.40300.400.000.00
BDNBrandywine R20190716A7.4013.591.592.1512.0011.45
BDRBlonder Tong20190716A568.27665.06667.91667.91-2.85-2.85
BDSIBioDelivery20190716A27.7625.086.707.4518.3617.60
BDXBecton, Dick20190716A4.952.770.860.821.911.95
BEBloom Energy20190716A21.3224.1110.8211.0913.2913.02
BEATBioTelemetry20190716A17.5711.241.351.619.899.63
BECNBeacon Roofi20190716A13.5012.931.531.9711.4010.96
BELFABel Fuse Inc20190716A772.88799.97799.97799.970.000.00
BELFBBel Fuse Inc20190716A173.8878.4775.5574.292.924.18
BENFranklin Res20190716A3.273.031.001.332.031.70
BEPBrookfield R20190716A5.043.230.260.302.972.93
BERYBerry Global20190716A4.175.541.612.753.932.80
BFABrown-Forman20190716A29.4217.578.567.779.019.80
BFBBrown-Forman20190716A3.801.940.841.041.100.90
BFAMBRIGHT HORIZ20190716A10.706.581.772.394.814.19
BFCBank First C20190716A244.46109.9484.2385.9025.3923.72
BFINBankFinancia20190716A83.9252.0230.1330.1921.8921.82
BFITGlobal X Hea20190716ETF161.01100.43100.43100.430.000.00
BFORBarron's 40020190716ETF11.4512.278.468.463.813.81
BFSSaul Centers20190716A52.1422.7216.6318.256.094.46
BFSTBusiness Fir20190716A70.9137.5040.6840.78-3.17-3.28
BGBunge Limite20190716A5.733.321.221.282.102.05
BGCPBGC Partners20190716A18.1624.422.622.5021.8021.94
BGFVBig 5 Sporti20190716A80.8641.8226.8926.6814.9315.14
BGGBriggs & Str20190716A17.7311.164.415.036.766.13
BGIBirks Group20190716A448.56429.28333.29333.2995.9895.98
BGRNiShares Glob20190716ETF11.909.929.929.920.000.00
BGSB&G Foods, I20190716A10.956.011.361.584.654.43
BGSFBG Staffing20190716A141.8350.3030.9038.2419.4012.05
BHBiglari Hold20190716A140.7656.1356.4156.95-0.28-0.82
BHABiglari Hold20190716A25.2480.34
BHBBar Harbor B20190716A138.3582.3960.3360.5822.0621.81
BHCBausch Healt20190716A5.624.530.190.104.344.43
BHEBenchmark El20190716A15.5010.42-7.332.1617.758.26
BHFBrighthouse20190716A6.247.464.064.553.402.91
BHLBBerkshire Hi20190716A12.2321.500.731.6320.7719.86
BHRBraemar Hote20190716A33.4412.834.944.957.897.88
BHTGBioHiTech Gl20190716A410.06297.10297.10297.100.000.00
BHVNBiohaven Pha20190716A28.0713.095.906.337.196.76
BIBProShares Ul20190716ETF10.977.523.994.543.532.98
BIBLInspire 10020190716ETF31.8537.3033.8234.283.483.02
BICKFirst Trust20190716ETF280.0516.9716.9716.970.000.00
BIGBig Lots, In20190716A10.156.874.064.062.812.81
BIIBBiogen Inc.20190716A4.913.680.841.202.852.48
BILSPDR Bloombe20190716ETF1.090.750.750.750.000.00
BIMIBOQI Interna20190716A333.20209.85164.57184.0045.2825.85
BIOBio-Rad Labo20190716A21.958.564.625.623.682.76
BIOBBio-Rad Labo20190716A93.5447.3347.3347.330.000.00
BIOCBiocept, Inc20190716A101.1495.9160.7064.2735.2131.64
BIOLBiolase, Inc20190716A252.83199.34199.63199.63-0.29-0.29
BIOXBioceres Cro20190716A333.68159.65146.02154.5013.635.15
BIPBrookfield I20190716A6.424.581.131.173.463.41
BISProShares Ul20190716ETF17.6510.154.587.455.562.69
BIVVanguard Int20190716ETF1.241.210.230.360.970.85
BIZDVanEck Vecto20190716ETF12.4811.079.549.391.531.68
BJBJs Wholesal20190716A9.053.34-0.64-0.143.973.48
BJANInnovator S&20190716ETF20.7818.1121.4221.42-3.31-3.31
BJKVanEck Vecto20190716ETF54.4656.8856.3156.310.570.57
BJRIBJ's Restaur20190716A12.3717.764.555.2713.2212.49
BJULInnovator S&20190716ETF9.2711.187.538.303.993.22
BJUNInnovator S&20190716ETF30.2711.0711.0711.070.000.00
BKBank of New20190716A2.682.411.010.541.401.86
BKCCBlackRock Ca20190716A20.0416.748.918.007.838.75
BKDBrookdale Se20190716A12.8610.411.222.329.208.10
BKEThe Buckle,20190716A11.476.071.321.114.754.96
BKEPBlueknight E20190716A111.2993.8142.4756.7251.3437.09
BKFiShares MSCI20190716ETF13.5711.4911.1610.820.330.67
BKHBlack Hills20190716A9.383.231.311.061.922.17
BKIBlack Knight20190716A5.932.680.230.542.452.14
BKLNInvesco Seni20190716ETF4.393.163.293.04-0.130.12
BKNGBooking Hold20190716A8.213.991.621.732.352.24
BKSCBank of Sout20190716A122.00153.13153.13153.130.000.00
BKTIBK Technolog20190716A271.64262.83235.61235.6127.2227.22
BKUBankunited,20190716A6.676.262.512.603.743.66
BKYIBIO-key Inte20190716A377.19327.79267.43267.4360.3660.36
BLBlackLine, I20190716A16.539.490.581.008.918.49
BLBDBlue Bird Co20190716A52.5825.6813.1414.3812.5411.31
BLCMBellicum Pha20190716A62.3430.83-111.70-39.33142.5170.14
BLCNReality Shar20190716ETF41.3646.4341.9645.694.470.74
BLDTopBuild Cor20190716A26.4310.004.535.055.464.95
BLDPBallard Powe20190716A25.2721.129.0210.1912.1110.93
BLDRBuilders Fir20190716A7.917.231.912.335.314.90
BLESInspire Glob20190716ETF122.2159.2559.1359.250.120.00
BLFSBioLife Solu20190716A46.1739.1322.1522.6016.9716.53
BLHYVirtus Newfl20190716ETF25.1719.7419.7419.740.000.00
BLINBridgeline D20190716A121.5372.0551.6251.0920.4320.96
BLKBlackrock, I20190716A8.154.261.922.252.332.01
BLKBBlackbaud, I20190716A16.685.493.123.342.952.73
BLLBall Corpora20190716A2.211.720.350.501.371.22
BLMNBloomin' Bra20190716A7.025.180.201.324.983.86
BLNKBlink Chargi20190716A126.82162.31135.99136.6526.3125.65
BLOKAmplify Tran20190716ETF15.7333.833.5615.9230.2717.91
BLPHBellerophon20190716A114.1175.1873.4573.241.731.94
BLUEbluebird bio20190716A17.607.981.612.036.375.95
BLVVanguard Lon20190716ETF3.351.830.850.280.991.55
BLXBanco Latino20190716A27.6715.899.3510.226.545.68
BMCHBMC Stock Ho20190716A13.7418.732.382.8616.3415.87
BMIBadger Meter20190716A15.536.872.092.344.794.53
BMLPDorsey Wrigh20190716ETF51.7833.9133.9133.910.000.00
BMOBank of Mont20190716A2.481.390.470.620.920.77
BMRABIOMERICA IN20190716A177.37172.43137.63139.4134.8133.02
BMRCBank of Mari20190716A47.4819.4810.5010.718.978.77
BMRNBioMarin Pha20190716A8.627.631.253.036.384.60
BMTCBryn Mawr Ba20190716A29.7719.856.347.2713.5112.58
BMYBristol-Myer20190716A2.282.231.621.250.610.98
BNDVanguard Tot20190716ETF1.210.650.400.400.250.26
BNDCFlexShares C20190716ETF15.094.174.124.170.050.01
BNDWVanguard Tot20190716ETF8.716.674.894.291.782.38
BNDXVanguard Tot20190716ETF1.740.920.720.630.200.29
BNEDBarnes & Nob20190716A28.1120.8012.7312.708.078.11
BNFTBenefitfocus20190716A23.797.00-4.784.7411.792.27
BNGOBionano Geno20190716A427.04342.61267.30267.3075.3175.31
BNKDMicroSectors20190716ETN14.4145.1825.4640.0719.715.10
BNKOMicroSectors20190716ETN10.2290.8643.9142.6846.9548.18
BNKUMicroSectors20190716ETN11.3614.878.477.556.417.32
BNKZMicroSectors20190716ETN17.2283.2632.8883.2650.370.00
BNSBank of Nova20190716A1.931.360.690.770.670.59
BNSOBonso Electr20190716A593.47428.51427.42428.511.090.00
BOCHBank of Comm20190716A57.3624.3722.8122.941.561.43
BOCTInnovator S&20190716ETF14.9412.7012.5412.100.160.60
BOHBank of Hawa20190716A12.888.042.754.125.293.92
BOKFBOK Financia20190716A18.418.052.435.825.622.22
BOMNBoston Omaha20190716A58.3829.3625.6525.083.714.28
BONDPIMCO Active20190716ETF2.862.593.182.50-0.600.09
BOOMDMC Global I20190716A23.3414.258.303.365.9510.89
BOOTBoot Barn Ho20190716A13.518.753.294.515.464.24
BOSCB.O.S. Bette20190716A322.48247.06203.56201.4343.5145.64
BOSSGlobal X Fou20190716ETF36.0722.0622.0622.060.000.00
BOTJBank of the20190716A304.57283.38283.38283.380.000.00
BOTZGlobal X Fun20190716ETF5.113.884.020.03-0.133.86
BOUTInnovator IB20190716ETF53.2317.6417.1117.190.530.45
BOXBOX, INC.20190716A6.615.061.902.093.162.97
BOXLBoxlight Cor20190716A226.33107.4295.9389.3011.4918.12
BPFHBoston Priva20190716A10.6619.401.60-0.5717.8019.97
BPMCBlueprint Me20190716A25.817.943.263.814.694.13
BPMPBP Midstream20190716A28.6112.701.601.6511.1011.06
BPMXBioPharmX Co20190716A114.07111.1396.5095.2214.6415.91
BPOPPopular Inc20190716A6.839.486.876.252.613.23
BPRNThe Bank of20190716A143.7990.1392.7592.75-2.62-2.62
BPTBP Prudhoe B20190716A27.2819.7014.2713.725.435.98
BPTHBio-Path Hol20190716A75.9749.3328.3636.5020.9712.83
BPYBrookfield P20190716A5.565.110.920.874.194.25
BRBroadridge F20190716A4.392.941.211.341.741.60
BRCBrady Corpor20190716A11.434.762.282.312.482.44
BREWCraft Brew A20190716A38.6126.752.554.7424.2022.00
BRFVanEck Vecto20190716ETF61.7420.2419.7019.020.551.23
BRGBluerock Res20190716A25.5215.576.177.469.408.11
BRIDBridgford Fo20190716A240.19212.31189.76191.7822.5520.53
BRKABerkshire Ha20190716A0.000.010.160.02-0.090.00
BRKBBERKSHIRE HA20190716A1.631.050.150.260.900.80
BRKLBrookline Ba20190716A14.0337.353.654.0833.7133.28
BRKRBruker Corpo20190716A6.233.12-0.390.183.502.93
BRKSBrooks Autom20190716A13.017.341.032.636.304.71
BRNBarnwell Ind20190716A244.22185.03118.13151.6766.9033.36
BROBrown & Brow20190716A3.326.350.860.935.485.44
BROGBrooge Energ20190716A29.51
BRPABig Rock Par20190716A373.212659.431573.851573.851085.581085.58
BRQSBorqs Techno20190716A2083.971835.751835.751835.750.000.00
BRTBRT Apartmen20190716A168.94125.44105.95106.8719.4818.56
BRXBRIXMOR PROP20190716A5.598.330.580.987.757.37
BRYBerry Corpor20190716A32.0019.068.2410.1710.828.88
BRZUDirexion Dai20190716ETF3.512.88-0.710.653.592.23
BSAEInvesco Bull20190716ETF35.3029.3229.3229.320.000.00
BSBEInvesco Bull20190716ETF30.9620.6620.6620.660.000.00
BSCEInvesco Bull20190716ETF29.8118.8618.8618.860.000.00
BSCKInvesco Bull20190716ETF5.573.413.133.140.270.26
BSCLInvesco Bull20190716ETF5.093.142.512.510.640.64
BSCMInvesco Bull20190716ETF4.913.643.053.130.580.51
BSCNInvesco Bull20190716ETF7.964.404.204.220.200.19
BSCOInvesco Bull20190716ETF5.163.963.933.930.030.03
BSCPInvesco Bull20190716ETF10.613.353.253.300.100.06
BSCQInvesco Bull20190716ETF15.419.508.199.441.310.06
BSCRInvesco Bull20190716ETF23.1312.9212.9512.95-0.03-0.03
BSCSInvesco Bull20190716ETF21.7611.6411.2011.200.430.43
BSDEInvesco Bull20190716ETF27.166.796.796.790.000.00
BSETBassett Furn20190716A56.86306.1610.159.94296.01296.23
BSGMBioSig Techn20190716A83.8851.8438.2637.3413.5814.50
BSIGBrightSphere20190716A22.878.885.105.073.773.81
BSJKInvesco Bull20190716ETF4.253.632.382.381.251.25
BSJLInvesco Bull20190716ETF5.732.075.045.13-2.96-3.05
BSJMInvesco Bull20190716ETF6.443.713.363.830.36-0.11
BSJNInvesco Bull20190716ETF18.327.556.017.221.540.34
BSJOInvesco Bull20190716ETF21.297.995.665.692.332.31
BSJPInvesco Bull20190716ETF9.605.293.803.801.491.49
BSJQInvesco Bull20190716ETF14.205.753.292.922.462.83
BSMBlack Stone20190716A21.0215.887.527.388.368.51
BSQRBSQUARE Corp20190716A272.02166.58-88.18-88.18254.76254.76
BSRRSierra Banco20190716A146.2572.1769.5267.412.644.75
BSTCBioSpecifics20190716A106.5940.0225.0925.6914.9314.33
BSVVanguard Sho20190716ETF1.250.820.680.690.130.13
BSVNBank7 Corp.20190716A244.06181.07180.67180.670.400.40
BSXBoston Scien20190716A2.452.430.580.601.851.83
BTAIBioXcel Ther20190716A239.31137.43130.36130.627.076.81
BTALAGFiQ U.S. M20190716ETF30.8921.7121.2621.280.450.44
BTEBaytex Energ20190716A70.7251.8136.2537.1715.5614.64
BTECPrincipal He20190716ETF17.125.846.156.15-0.31-0.31
BTGB2Gold Corp.20190716A31.9826.9816.5316.9810.429.98
BTNBallantyne S20190716A105.7593.74157.01156.34-63.27-62.60
BTUPeabody Ener20190716A11.195.631.881.233.754.40
BULPacer US Cas20190716ETF12.196.016.616.21-0.60-0.20
BURLBURLINGTON S20190716A9.044.111.541.722.572.39
BUSEFirst Busey20190716A14.175.682.151.973.533.71
BUYUSCF SummerH20190716ETF76.2541.7941.7941.790.000.00
BUYNUSCF SummerH20190716ETF83.5446.4646.4646.460.000.00
BVBrightView H20190716A26.7111.307.377.453.933.85
BVALBrand Value20190716ETF16.9612.0913.7814.63-1.69-2.54
BVSNBroadvision20190716A711.36267.87151.62146.51116.26121.36
BWBabcock & Wi20190716A110.4186.0656.9064.2829.1621.77
BWABorgWarner I20190716A4.353.533.412.830.130.70
BWBBridgewater20190716A115.5865.8561.4562.844.403.00
BWENBroadwind En20190716A214.83132.69119.29119.2913.4013.40
BWFGBankwell Fin20190716A158.1491.1384.5684.566.576.57
BWLABowl America20190716A163.46122.22122.22122.220.000.00
BWXSPDR Bloombe20190716ETF9.8611.0211.6010.55-0.580.47
BWXTBWX Technolo20190716A8.983.691.841.921.861.77
BWZSPDR Bloombe20190716ETF25.1910.9710.7910.970.180.00
BXThe Blacksto20190716A2.622.180.440.601.741.58
BXCBlueLinx Hol20190716A41.2518.585.185.6713.4012.92
BXGBluegreen Va20190716A59.4024.988.438.7416.5516.24
BXMTBlackstone M20190716A3.195.373.353.412.021.96
BXPBoston Prope20190716A6.802.610.690.711.931.91
BXSBancorpSouth20190716A9.029.461.392.898.076.57
BYByline Banco20190716A28.4513.678.689.045.004.64
BYDBoyd Gaming20190716A10.284.900.691.034.213.86
BYFCBroadway Fin20190716A442.80313.87313.87313.870.000.00
BYLDiShares Yiel20190716ETF12.757.236.506.440.730.79
BYNDBeyond Meat,20190716A13.659.574.616.074.963.50
BYSIBeyondSpring20190716A136.09146.8378.7476.8468.0969.99
BZHBeazer Homes20190716A16.099.786.074.563.715.21
BZQProShares Ul20190716ETF7.245.313.244.052.071.26
CCitigroup In20190716A1.452.030.570.781.461.26
CAAPCorporacion20190716A84.2240.7716.2817.2624.4823.51
CAASChina Automo20190716A245.67139.41135.31135.314.104.10
CABOCable One, I20190716A24.1914.0613.1213.561.780.94
CACCamden Natio20190716A50.0927.8219.0720.038.757.80
CACCCredit Accep20190716A26.3211.363.894.557.476.81
CACGClearBridge20190716ETF18.6516.7015.6615.651.041.05
CACICACI INTERNA20190716A17.478.111.242.036.886.08
CADECadence Banc20190716A7.154.720.671.024.053.70
CAECAE INC20190716A5.984.080.741.043.353.04
CAGConagra Bran20190716A3.876.803.383.973.422.83
CAHCardinal Hea20190716A3.242.940.250.802.692.14
CAICAI Internat20190716A32.4512.721.022.9211.709.80
CAKECheesecake F20190716A6.566.431.541.554.894.89
CALCaleres Inc20190716A10.679.045.265.523.783.52
CALACalithera Bi20190716A43.4747.9513.3517.7434.6130.22
CALFPacer US Sma20190716ETF11.5817.9518.7215.54-0.772.41
CALMCal-Maine Fo20190716A10.246.390.450.775.945.62
CALXCALIX, INC.20190716A27.5616.375.745.8510.6310.52
CAMPCalAmp Corp.20190716A17.588.833.713.525.135.32
CAMTCamtek Ltd20190716A36.3726.581.935.9724.6520.61
CAPEiPath Shille20190716ETN11.2825.1027.5623.30-2.461.80
CAPLCrossAmerica20190716A73.7432.1319.9922.9912.139.13
CAPRCapricor The20190716A86.9976.2035.5549.4140.6426.79
CARAvis Budget20190716A6.964.621.041.653.582.97
CARACara Therape20190716A15.7110.604.475.846.144.76
CARECARTER BANK20190716A82.5235.8230.5725.725.2510.10
CARGCarGurus, In20190716A15.447.822.042.405.795.42
CAROCarolina Fin20190716A45.3418.0010.8512.237.155.77
CARSCars.com Inc20190716A10.234.991.532.123.462.87
CARVCarver Banco20190716A637.41376.11307.03333.3069.0742.81
CARZFirst Trust20190716ETF33.4614.9414.9414.940.000.00
CASACasa Systems20190716A34.1121.287.418.3613.8712.92
CASHMeta Financi20190716A16.2710.400.941.519.468.89
CASICASI Pharmac20190716A47.6545.04-4.884.3149.9240.73
CASSCass Informa20190716A43.8920.5413.1713.357.377.19
CASYCasey's Gene20190716A9.724.38-0.430.034.814.35
CATCaterpillar20190716A1.972.170.870.741.311.44
CATBCatabasis Ph20190716A163.19114.5360.9459.9753.5954.56
CATCCAMBRIDGE BA20190716A203.44119.78115.00110.624.789.16
CATHGlobal X S&P20190716ETF11.459.3210.178.80-0.850.52
CATMCardtronics20190716A21.338.206.926.361.271.84
CATOCATO CORP20190716A19.9711.455.405.626.055.83
CATSCatasys Inc.20190716A44.6730.7814.1217.3716.6513.40
CATYCathay Gener20190716A7.7518.830.240.8518.5817.98
CBChubb Limite20190716A2.501.570.170.301.401.27
CBANColony Bankc20190716A256.11147.17130.87139.6016.307.57
CBATCBAK Energy20190716A80.7499.6077.9282.4321.6817.17
CBAYCymabay Ther20190716A29.4823.709.1010.0614.6013.64
CBBCincinnati B20190716A28.9317.015.477.4911.539.51
CBFVCB Financial20190716A324.9785.3465.9765.6019.3619.74
CBIOCatalyst Bio20190716A44.9333.6313.0410.2420.6023.39
CBLCBL& Associa20190716A86.4872.2240.1942.7432.0129.47
CBLICleveland Bi20190716A228.41304.01142.13142.13161.88161.88
CBMBCBM Bancorp,20190716A109.69143.39143.39143.390.000.00
CBMGCellular Bio20190716A119.6072.3743.1843.8629.1928.51
CBNKCapital Banc20190716A222.10172.88156.36156.3616.5216.52
CBOECboe Global20190716A6.654.311.411.472.902.84
CBONVanEck Vecto20190716ETF53.1947.4535.4335.4312.0212.02
CBPOChina Biolog20190716A43.7620.1713.3215.766.844.40
CBRECBRE GROUP,20190716A3.872.92-0.64-0.433.563.35
CBRLCracker Barr20190716A8.375.541.561.973.993.57
CBSHCommerce Ban20190716A7.6415.082.222.9512.8612.13
CBTCabot Corpor20190716A11.555.792.082.373.713.41
CBTXCBTX, Inc. C20190716A89.4536.3631.8531.634.514.73
CBUCommunity Ba20190716A16.026.932.763.304.173.63
CBZCBIZ, Inc.20190716A14.116.241.230.905.015.34
CCThe Chemours20190716A6.824.870.581.444.283.43
CCBCoastal Fina20190716A171.9967.9863.2063.874.784.11
CCBGCapital City20190716A97.8040.5135.3235.835.184.68
CCCClarivate An20190716A40.4322.9413.6213.979.328.97
CCCLChina Cerami20190716A150.78132.99122.68122.6810.3110.31
CCDCalamos Dyna20190716A25.6514.5312.5812.891.951.64
CCEPCoca-Cola Eu20190716A3.051.750.010.211.741.54
CCFChase Corpor20190716A177.3661.1548.3254.8412.836.32
CCHCollier Cree20190716A133.90
CCICrown Castle20190716A4.231.820.370.581.451.24
CCJCameco Corpo20190716A9.9011.273.314.777.976.53
CCKCrown Holdin20190716A5.113.171.761.591.411.58
CCLCarnival Cor20190716A2.351.910.400.531.511.38
CCLPCSI Compress20190716A57.9632.7018.5520.1614.1512.54
CCMPCabot Microe20190716A21.699.122.523.306.605.81
CCNECNB Financia20190716A276.8160.2950.4648.569.8311.73
CCOClear Channe20190716A28.0619.414.114.8815.2914.52
CCOICogent Commu20190716A12.346.873.903.542.973.33
CCORCore Alterna20190716ETF55.7814.7613.7513.751.011.01
CCRCONSOL Coal20190716A125.94101.6058.5772.2943.0329.31
CCRCChina Custom20190716A421.3499.6858.5770.7041.1128.98
CCRNCross Countr20190716A26.0113.12-1.572.4314.7010.70
CCSCENTURY COMM20190716A17.676.602.352.654.253.94
CCXIChemoCentryx20190716A34.8021.6711.4011.8610.269.81
CDAYCeridian HCM20190716A14.398.862.283.906.584.96
CDCVictoryShare20190716ETF4.933.682.523.261.160.42
CDECoeur Mining20190716A21.9119.2011.0612.588.146.61
CDEVCentennial R20190716A16.1714.692.053.4512.6411.24
CDKCDK Global,20190716A6.472.770.821.131.941.64
CDLVictoryShare20190716ETF15.829.189.889.86-0.71-0.69
CDLXCardlytics,20190716A55.8237.3322.1027.7515.239.58
CDMOAvid Bioserv20190716A42.3919.735.195.1914.5414.54
CDNACareDx, Inc.20190716A25.3114.651.005.8713.678.79
CDNSCadence Desi20190716A2.163.530.370.503.163.04
CDORCondor Hospi20190716A212.4970.0021.2121.1448.7948.86
CDRCedar Realty20190716A41.7825.4514.1813.4511.2311.99
CDTXCidara Thera20190716A89.5161.2457.0456.524.204.72
CDWCDW Corporat20190716A6.422.250.891.181.361.08
CDXCChromaDex Co20190716A43.7530.4810.8810.3919.6020.08
CDXSCodexis, Inc20190716A15.357.982.513.605.474.38
CDZICADIZ, Inc.20190716A28.7724.947.008.0117.9416.93
CECelanese Cor20190716A5.632.830.480.642.352.19
CECECeco Environ20190716A28.5438.968.458.6430.5130.32
CEFSSaba Closed-20190716ETF29.9611.6010.3210.321.271.27
CEICamber Energ20190716A86.7169.5239.5648.9729.9520.55
CEIXCONSOL Energ20190716A32.2217.098.369.328.737.77
CELCellcom Isra20190716A150.9495.0068.0969.2026.9025.80
CELCCelcuity Inc20190716A299.01170.71170.71170.710.000.00
CELHCelsius Hold20190716A93.7093.0019.7922.3773.2170.63
CELPCypress Envi20190716A154.99114.5944.8444.8469.7569.75
CEMBiShares J.P.20190716ETF26.7521.2521.2421.280.01-0.03
CEMIChembio diag20190716A301.02109.26103.91104.655.364.61
CENTCentral Gard20190716A36.3418.3612.9313.765.434.60
CENTACentral Gard20190716A17.737.271.052.126.225.16
CENXCentury Alum20190716A15.6217.043.464.4513.5812.59
CEPUCentral Puer20190716A38.2725.8910.898.5114.9917.38
CEQPCrestwood Eq20190716A15.088.736.046.082.692.66
CERCCerecor Inc.20190716A84.5848.2736.7438.1111.5410.17
CERNCerner Corp20190716A2.281.49-0.27-0.171.761.66
CERSCerus Corp20190716A19.5014.934.476.0410.478.89
CETVCentral Euro20190716A28.6220.685.386.0715.2914.60
CETXCEMTREX INC.20190716A159.70102.2688.3388.4513.9313.81
CEVACEVA Inc.20190716A25.4823.426.045.5217.3817.89
CEWWisdomTree20190716ETF37.4220.9520.9520.950.000.00
CEYVictoryShare20190716ETF28.9226.7427.1327.13-0.39-0.39
CEZVictoryShare20190716ETF25.755.985.985.980.000.00
CFCF Industrie20190716A3.632.831.121.201.711.63
CFAVictoryShare20190716ETF6.315.575.155.490.410.08
CFBICommunity Fi20190716A64.4948.7547.7847.780.970.97
CFBKCentral Fede20190716A113.4891.2662.2291.1429.040.11
CFFACF Finance A20190716A61.9948.2748.2748.270.000.00
CFFIC&F Financia20190716A499.78293.33259.88283.7333.459.60
CFFNCapitol Fede20190716A13.987.784.915.212.872.57
CFGCitizens Fin20190716A3.062.581.200.931.381.64
CFMSConformis, I20190716A31.6770.4516.9916.5353.6854.11
CFOVictoryShare20190716ETF4.935.454.985.550.47-0.10
CFRCullen/Frost20190716A10.615.550.891.654.673.91
CFRXContraFect C20190716A120.48801.24986.35768.27-185.1132.97
CFXColfax Corpo20190716A5.208.720.480.668.248.07
CGThe Carlyle20190716A12.8819.961.792.5318.1717.43
CGACHINA GREEN20190716A144.2372.2171.0855.131.1317.08
CGBDTCG BDC, Inc20190716A7.7610.811.070.469.7410.35
CGCCanopy Growt20190716A7.804.942.052.502.892.44
CGENCompugen Ltd20190716A57.1039.8728.7128.2811.1611.59
CGIXCancer Genet20190716A134.71139.0560.2175.9578.8563.10
CGNXCognex Corp20190716A6.2013.658.274.745.388.91
CGOCalamos Glob20190716A60.2850.1236.2936.2913.8313.83
CGWInvesco S&P20190716ETF8.945.706.666.60-0.96-0.90
CHADDirexion Dai20190716ETF8.822.241.161.491.080.74
CHAPChaparral En20190716A46.6425.6112.6514.5612.9711.05
CHAUDirexion Dai20190716ETF4.764.422.642.741.771.68
CHCIComstock Hol20190716A205.75125.7096.04115.0029.6510.69
CHCOCity Holding20190716A41.5721.3217.0018.094.323.23
CHCTCommunity He20190716A23.6410.866.407.234.463.63
CHDChurch & Dwi20190716A3.522.130.650.991.481.14
CHDNChurchill Do20190716A16.225.932.262.703.673.23
CHEChemed Corpo20190716A18.808.634.655.913.982.72
CHEFThe Chef's W20190716A26.9111.355.435.215.926.14
CHEKCheck-Cap Lt20190716A101.1077.7323.1027.6754.6250.06
CHEPAGFiQ U.S. M20190716ETF94.28
CHFSCHF Solution20190716A190.86151.38129.77130.0321.6221.36
CHGGCHEGG, INC.20190716A5.564.224.462.90-0.241.32
CHGXChange Finan20190716ETF42.4433.7333.7333.730.000.00
CHHChoice Hotel20190716A6.733.161.261.531.901.63
CHICalamos Conv20190716A16.3010.547.547.673.002.87
CHICGlobal X MSC20190716ETF196.26114.56110.02110.024.544.54
CHIEGlobal X MSC20190716ETF259.68237.205.825.82231.38231.38
CHIHGlobal X MSC20190716ETF88.60
CHILGlobal X MSC20190716ETF183.0953.7853.7853.780.000.00
CHIQGlobal X MSC20190716ETF19.7216.8716.3916.320.470.55
CHISGlobal X MSC20190716ETF55.4840.3841.2441.24-0.86-0.86
CHIXGlobal X MSC20190716ETF16.4314.8914.6114.470.280.43
CHKChesapeake E20190716A55.8144.0934.0337.0010.067.09
CHKPCheck Point20190716A3.684.09-0.76-0.224.854.31
CHMAChiasma, Inc20190716A47.3932.2911.4612.6620.8319.64
CHMGChemung Fina20190716A302.98114.9497.4096.2617.5418.68
CHMICHERRY HILL20190716A10.338.367.155.121.223.24
CHNALoncar China20190716ETF136.74354.22-237.06-237.06591.28591.28
CHNGChange Healt20190716A22.7520.0814.5316.285.553.79
CHNRChina Natura20190716A1044.21226.84226.84226.840.000.00
CHRACharah Solut20190716A135.2181.7471.1271.6110.6210.13
CHRSCoherus BioS20190716A18.6717.562.039.3015.538.26
CHRWC.H. Robinso20190716A4.875.400.851.374.554.02
CHSChicos FAS,20190716A29.9920.268.3010.5011.959.76
CHTRCharter Comm20190716A5.463.751.701.882.051.87
CHUYChuy's Holdi20190716A24.3448.904.727.2144.1841.69
CHWCalamos Glob20190716A21.2940.869.8710.9730.9929.89
CHWYChewy, Inc.20190716A9.505.353.403.881.951.48
CHYCalamos Conv20190716A17.4514.63-2.363.1716.9911.46
CICIGNA Corpor20190716A5.763.041.161.791.881.24
CIACitizens, In20190716A45.2035.4725.8722.749.6012.73
CIBRFirst Trust20190716ETF19.6614.716.459.038.265.68
CIDVictoryShare20190716ETF22.086.8061.2761.27-54.48-54.48
CIDMCinedigm Cor20190716A179.67165.37126.58129.7038.7935.67
CIENCiena Corpor20190716A3.243.440.411.123.042.32
CIFSChina Intern20190716A231.71169.41143.20149.4226.2119.99
CIGIColliers Int20190716A16.2411.582.413.409.168.18
CILVictoryShare20190716ETF21.8828.0331.3728.11-3.34-0.08
CIMChimera Inve20190716A5.274.280.980.903.303.38
CINFCincinnati F20190716A4.1310.721.363.129.357.60
CINRCINER RESOUR20190716A146.70101.83101.98102.34-0.15-0.51
CIOCITY OFFICE20190716A13.128.312.403.125.925.19
CIRCIRCOR Inter20190716A23.7810.467.207.643.262.83
CITCIT Group In20190716A6.002.88-0.21-0.043.082.92
CIVBCivista Banc20190716A63.4030.7924.6225.846.174.95
CIXComp X Inter20190716A443.71410.62397.78196.1312.84214.49
CIZVictoryShare20190716ETF20.7217.0715.3515.351.721.72
CIZNCitizens Hol20190716A283.37210.01210.01210.010.000.00
CJJDChina Jo-Jo20190716A92.6095.8288.3488.907.496.92
CKHSeacor Holdi20190716A52.6926.5220.2722.476.264.06
CKPTCheckpoint T20190716A289.75185.80104.56124.8981.2460.91
CKXCKX Lands, I20190716A358.06354.89354.89354.890.000.00
CLColgate-Palm20190716A1.491.920.590.331.331.59
CLARClarus Corpo20190716A23.0440.186.317.8533.8732.34
CLBCore Laborat20190716A15.466.883.293.743.593.14
CLBKColumbia Fin20190716A13.6212.766.276.436.496.33
CLBSCaladrius Bi20190716A181.40123.55116.15117.077.406.49
CLCTCollectors U20190716A59.7425.339.1810.4016.1514.93
CLDBCORTLAND BNC20190716A204.5727.7627.7627.760.000.00
CLDRCloudera, In20190716A18.918.154.354.893.803.24
CLDTCHATHAM LODG20190716A12.446.472.322.414.154.06
CLDXCelldex Ther20190716A95.5082.3623.3024.8359.0657.53
CLFCleveland-Cl20190716A9.108.593.473.545.125.05
CLFDClearfield,20190716A108.8851.6016.9826.1934.6325.42
CLGXCorelogic, I20190716A8.163.810.930.522.883.30
CLHClean Harbor20190716A14.116.412.722.783.703.64
CLIMack-Cali Re20190716A10.2811.011.362.049.668.97
CLIRClearSign Te20190716A382.77194.29187.84187.846.456.45
CLIXProShares Lo20190716ETF6.0645.3544.5745.380.78-0.03
CLMTCalumet Spec20190716A45.1241.1423.7928.5017.3412.63
CLNCColony Credi20190716A19.5013.167.687.795.485.38
CLNEClean Energy20190716A37.2033.3021.2114.9812.0218.25
CLNYColony Capit20190716A19.7014.8211.9712.392.852.43
CLOUGlobal X Clo20190716ETF15.066.531.752.084.774.44
CLPRClipper Real20190716A132.50123.35114.24114.239.119.12
CLPSCLPS Incorpo20190716A441.71309.04164.90176.69144.14132.35
CLRCONTINENTAL20190716A6.065.611.702.213.913.40
CLRBCellectar Bi20190716A107.0969.7953.8851.6515.9118.14
CLRGIQ Chaikin U20190716ETF8.3923.1523.1523.150.000.00
CLROClearOne, In20190716A309.02167.50167.50167.500.000.00
CLSCelestica, I20190716A15.6113.176.186.617.026.56
CLSDClearside Bi20190716A124.5667.0448.2248.5718.8218.47
CLSNCelsion Corp20190716A137.51127.7995.6998.4232.1029.37
CLTLInvesco Trea20190716ETF2.842.002.002.000.000.00
CLUBTown Sports20190716A112.7318.96-136.24-135.38155.19154.33
CLVSClovis Oncol20190716A16.2511.912.223.349.698.57
CLWClearwater P20190716A36.8314.286.276.478.017.81
CLWTEuro Tech Ho20190716A521.10206.77206.77206.770.000.00
CLXClorox Compa20190716A4.762.60-0.140.502.742.10
CLXTCalyxt, Inc.20190716A75.6642.9515.9512.4127.0030.54
CMCanadian Imp20190716A2.512.420.510.271.922.15
CMAComerica Inc20190716A3.752.360.410.621.951.74
CMBMCambium Netw20190716A134.1055.3232.9638.4322.3716.89
CMBSiShares CMBS20190716ETF28.9411.309.8610.531.440.77
CMCCommercial M20190716A7.485.390.971.624.433.77
CMCLCaledonia Mi20190716A210.1570.3362.0061.598.338.74
CMCOColumbus McK20190716A37.4214.974.876.1110.108.86
CMCSAComcast Corp20190716A2.263.091.311.351.781.74
CMCTCIM Commerci20190716A351.83149.28149.35149.35-0.07-0.07
CMDCantel Medic20190716A22.989.836.506.433.333.41
CMDYiShares Bloo20190716ETF52.0132.0431.8832.040.160.00
CMECME Group In20190716A3.713.310.900.282.413.03
CMFiShares Cali20190716ETF4.512.322.172.220.160.11
CMGChipotle Mex20190716A8.254.192.312.531.851.66
CMICummins Inc.20190716A4.542.260.250.412.011.85
CMLSCumulus Medi20190716A82.8443.6179.0379.77-35.42-36.16
CMOCapstead Mor20190716A11.7016.566.205.5010.3711.15
CMPCompass Mine20190716A18.687.251.041.806.205.44
CMPRCimpress PLC20190716A22.528.072.002.446.095.68
CMRECostamare In20190716A19.9413.609.139.164.474.44
CMRXChimerix, In20190716A41.9541.2013.6113.3227.6027.89
CMSCMS Energy C20190716A2.112.140.410.561.731.58
CMTCore Molding20190716A112.2175.6268.0173.287.612.34
CMTLComtech Tele20190716A25.9611.092.874.098.227.00
CNXtrackers MS20190716ETF28.1917.39-1.27-0.9918.6718.38
CNACNA Financia20190716A9.705.571.571.814.013.76
CNATConatus Phar20190716A105.47138.9599.91103.1539.0435.80
CNBKACentury Banc20190716A87.4148.9438.9141.3010.037.64
CNCCentene Corp20190716A3.012.880.160.392.712.49
CNCEConcert Phar20190716A42.3228.273.215.4825.0522.78
CNCRLoncar Cance20190716ETF38.8221.2215.7918.285.432.94
CNDTConduent Inc20190716A11.738.513.044.035.464.47
CNETChinaNet Onl20190716A205.7990.9048.3548.3542.5542.55
CNFRConifer Hold20190716A651.91203.44203.44203.440.000.00
CNHICNH INDUSTRI20190716A9.587.122.593.084.534.03
CNICanadian Nat20190716A2.931.740.610.751.130.99
CNKCinemark Hol20190716A5.983.231.061.642.171.59
CNMDCONMED Corpo20190716A26.028.242.525.865.722.38
CNNECannae Holdi20190716A15.006.191.902.344.293.85
CNOCNO Financia20190716A6.799.002.513.186.505.85
CNOBCenter Banco20190716A20.7032.108.5710.1723.5321.96
CNPCenterPoint20190716A3.533.792.962.990.830.79
CNQCanadian Nat20190716A3.802.780.350.492.432.29
CNRCornerstone20190716A20.1013.144.564.498.588.65
CNRGSPDR S&P Ken20190716ETF25.7723.456.616.6116.8416.84
CNSCohen & Stee20190716A17.156.112.883.703.232.41
CNSLConsolidated20190716A19.7815.906.126.179.789.73
CNSTConstellatio20190716A228.42103.7047.1860.9556.5242.75
CNTYCentury Casi20190716A24.0411.69-2.28-1.1613.9712.85
CNXCNX Resource20190716A14.0510.653.083.587.567.01
CNXMCNX Midstrea20190716A24.7315.257.407.657.857.60
CNXNPC Connectio20190716A36.7119.137.439.9711.709.17
CNXTVanEck Vecto20190716ETF20.8427.1127.2826.06-0.161.05
CNYAiShares MSCI20190716ETF21.2418.0815.8215.522.272.82
COGlobal Cord20190716A105.2949.4846.7846.782.702.70
COCPCocrystal Ph20190716A398.0992.4692.4692.460.000.00
CODACoda Octopus20190716A119.4559.7650.5552.659.217.11
CODICompass Dive20190716A14.288.555.075.113.493.44
CODXCo-Diagnosti20190716A134.94111.2570.3572.4640.9038.79
COFCapital One20190716A3.262.17-0.070.482.241.69
COGCabot Oil &20190716A4.454.401.271.603.132.81
COHNCohen & Comp20190716A306.18260.48119.10186.81141.3973.67
COHRCoherent Inc20190716A28.3414.0710.5210.943.553.13
COHUCohu Inc20190716A23.836.821.251.505.575.31
COKECoca-Cola Co20190716A66.0428.8827.6227.201.261.68
COLBColumbia Ban20190716A19.2741.05-0.241.1441.2939.91
COLDAmericold Re20190716A4.245.233.683.571.541.68
COLLCollegium Ph20190716A26.0526.88-4.67-1.3031.5428.18
COLMColumbia Spo20190716A13.364.980.600.984.374.00
COMDirexion Aus20190716ETF16.787.877.947.94-0.07-0.07
COMBGraniteShare20190716ETF16.186.626.197.750.43-1.13
COMMCommScope Ho20190716A6.9111.306.206.575.104.73
COMTiShares Comm20190716ETF17.2311.6511.1211.270.530.39
CONECyrusOne Inc20190716A10.524.261.881.512.382.76
CONNConn's Inc.20190716A13.3811.833.672.898.158.94
COOThe Cooper C20190716A7.933.241.411.251.831.99
COOPMr. Cooper G20190716A16.8536.586.007.5330.6629.05
COPConocoPhilli20190716A1.842.410.180.932.231.48
COPXGlobal X Cop20190716ETF52.7339.2135.7935.653.423.55
CORCoresite Rea20190716A11.174.871.992.292.882.58
CORECore Mark Ho20190716A15.488.602.703.715.904.89
CORPPIMCO Invest20190716ETF9.667.105.825.951.271.15
CORRCorEnergy In20190716A29.8512.446.537.325.915.12
CORTCorcept Ther20190716A13.027.991.822.126.165.86
CORVCorrevio Pha20190716A145.6976.28-1.61-4.2777.8980.55
COSTCostco Whole20190716A2.552.660.781.501.881.16
COTYCOTY INC20190716A9.307.342.242.255.105.09
COUPCoupa Softwa20190716A6.534.140.181.053.963.10
COWiPath Series20190716ETN22.808.738.4210.880.31-2.15
COWNCowen Inc. C20190716A19.0810.784.396.466.394.32
COWZPacer US Cas20190716ETF5.7710.448.708.951.741.49
CPCanadian Pac20190716A6.033.591.441.542.142.05
CPACopa Holding20190716A17.598.364.274.454.083.91
CPAHCounterpath20190716A245.07189.68138.37138.3751.3051.30
CPBCampbell Sou20190716A3.072.41-0.840.093.252.32
CPECallon Petro20190716A17.9822.9114.6117.708.305.21
CPFCentral Paci20190716A15.336.012.283.163.732.85
CPGCRESCENT POI20190716A31.4326.6212.7514.7613.8611.85
CPHCCanterbury P20190716A619.57678.65280.05276.77398.61401.89
CPHIChina Pharma20190716A156.33115.9398.29107.7817.638.15
CPICPI Inflatio20190716ETF19.815.835.835.830.000.00
CPIXCumberland P20190716A258.12193.86193.89193.89-0.02-0.02
CPKChesapeake U20190716A29.1014.338.758.755.585.59
CPLGCorePoint Lo20190716A27.2813.166.448.246.724.92
CPLPCapital Prod20190716A28.7519.8210.099.519.7310.31
CPRICapri Holdin20190716A4.523.610.970.792.642.83
CPRTCopart Inc20190716A3.973.982.022.051.961.93
CPRXCatalyst Pha20190716A29.3621.319.618.9011.7012.41
CPSCooper-Stand20190716A39.4721.4613.4114.148.057.33
CPSHCPS Technolo20190716A495.66147.41147.41147.410.000.00
CPSIComputer Pro20190716A22.7514.320.691.2413.6313.07
CPSSConsumer Por20190716A168.7055.7553.7954.021.961.73
CPSTCapstone Tur20190716A145.07185.74127.58128.2658.1757.48
CPTCamden Prope20190716A7.805.790.841.004.954.79
CPTACapitala Fin20190716A18.6312.0410.6710.711.381.33
CQPCheniere Ene20190716A24.0216.369.069.647.306.73
CQQQInvesco Chin20190716ETF14.657.611.582.056.045.56
CRCrane Compan20190716A10.833.831.882.091.951.74
CRAICRA Internat20190716A70.1237.1528.1930.468.976.70
CRAKVanEck Vecto20190716ETF42.2952.8427.2627.2625.5825.58
CRBNiShares MSCI20190716ETF12.7511.9110.2910.291.621.62
CRBPCorbus Pharm20190716A17.9325.556.417.0619.1418.49
CRCCalifornia R20190716A14.739.462.793.966.685.50
CRDACrawford & C20190716A45.1830.4322.2621.348.179.08
CRDBCrawford & C20190716A75.6346.9339.7640.577.176.35
CREECree Inc20190716A6.585.491.671.913.813.58
CREGChina Recycl20190716A452.40408.41344.07343.8164.3464.60
CREXCREATIVE REA20190716A446.72227.31211.35212.0415.9615.27
CRHMCRH Medical20190716A220.4533.2834.9334.93-1.64-1.64
CRICarter's Inc20190716A8.894.201.841.462.362.74
CRISCuris Inc20190716A148.9584.5334.7448.9949.7835.53
CRKComstock Res20190716A35.9026.0011.319.8514.6816.15
CRLCharles Rive20190716A12.614.830.710.894.123.94
CRMsalesforce.c20190716A1.691.610.580.671.030.94
CRMDCorMedix Inc20190716A87.0943.7821.9818.4221.7925.36
CRMTAmerica's Ca20190716A64.6625.8415.1316.2110.719.63
CRNTCeragon Netw20190716A43.4846.0432.6732.6713.3713.36
CRNXCrinetics Ph20190716A204.75123.8950.7462.4973.1561.39
CRONCronos Group20190716A9.787.733.964.493.773.24
CROPIQ Global Ag20190716ETF48.8436.7336.6236.730.110.00
CROXCrocs, Inc.20190716A6.976.391.381.865.024.53
CRSCarpenter Te20190716A25.1311.234.284.836.956.40
CRSACrescent Acq20190716A73.6610.4710.3710.370.100.10
CRSPCRISPR Thera20190716A25.8311.953.653.448.308.51
CRTCross Timber20190716A156.49102.4978.7382.4723.7620.02
CRTXCortexyme, I20190716A206.67108.7766.5378.3242.2530.45
CRUSCirrus Logic20190716A12.4412.512.264.4010.258.11
CRVLCorvel Corp20190716A35.7825.0016.3517.348.657.66
CRVSCorvus Pharm20190716A84.1085.4716.6419.1868.8366.28
CRWDCrowdStrike20190716A20.8612.015.177.856.844.17
CRWSCrown Crafts20190716A234.70136.38133.00135.833.380.54
CRYCryoLife, In20190716A20.618.101.663.686.444.42
CSAVictoryShare20190716ETF22.1932.6129.3130.963.311.65
CSBVictoryShare20190716ETF23.5614.9011.5211.493.383.41
CSBRChampions On20190716A147.22134.8361.1072.1273.7362.71
CSCOCisco System20190716A1.732.300.891.671.400.63
CSDInvesco S&P20190716ETF18.1532.3525.0622.667.309.70
CSFVictoryShare20190716ETF11.564.48-0.37-0.294.854.77
CSFLCenterState20190716A8.487.431.572.255.865.18
CSGPCoStar Group20190716A13.836.032.894.133.141.90
CSGSCSG Systems20190716A17.666.272.772.993.503.28
CSIICardiovascul20190716A15.948.30-0.771.119.077.19
CSIQCanadian Sol20190716A10.917.251.752.045.505.21
CSLCarlisle Com20190716A9.373.991.211.612.782.38
CSLTCASTLIGHT HE20190716A38.5827.5312.1013.2915.4314.24
CSMProShares La20190716ETF5.573.141.942.611.200.53
CSMLIQ Chaikin U20190716ETF15.778.097.307.480.790.61
CSODCornerstone20190716A10.4211.012.022.578.998.44
CSPICSP Inc.20190716A231.1161.1361.1361.130.000.00
CSQCalamos Stra20190716A16.0217.8714.7514.833.123.04
CSSEChicken Soup20190716A144.6971.2151.3451.5319.8719.69
CSTECaesarstone20190716A29.2418.029.3711.788.656.25
CSTMConstellium20190716A12.508.32-1.14-0.059.468.37
CSTRCapStar Fina20190716A79.2898.2440.7239.3057.5358.95
CSUCapital Seni20190716A46.1219.038.5410.2810.498.75
CSVCarriage Ser20190716A32.0815.135.615.979.529.15
CSWCCapital Sout20190716A38.4517.514.323.9713.2013.54
CSWICSW Industri20190716A34.6016.7511.9112.504.854.26
CSXCSX Corporat20190716A2.072.590.170.612.421.98
CTASCintas Corp20190716A6.463.051.611.601.431.45
CTBCooper Tire20190716A14.4321.520.291.6621.2319.87
CTBICommunity Tr20190716A50.7428.4917.4418.8611.069.63
CTEKCynergisTek,20190716A120.7863.9353.7054.1510.239.78
CTGComputer Tas20190716A132.0654.9241.3042.0313.6212.89
CTHRCharles & Co20190716A114.4776.2344.0340.2232.2136.01
CTIBYunhong CTI20190716A683.23666.14666.14666.140.000.00
CTICCTI BioPharm20190716A133.12137.17128.0073.009.1764.17
CTLCenturyLink,20190716A8.196.713.513.713.193.00
CTLTCATALENT, IN20190716A10.194.171.161.463.002.70
CTMXCytomX Thera20190716A29.7512.47-1.200.1913.6712.29
CTOConsolidated20190716A50.1678.6132.4833.6646.1244.95
CTRAContura Ener20190716A42.6827.715.5518.8222.168.90
CTRCCentric Bran20190716A166.28133.52119.02119.1314.5014.39
CTRECARTRUST REI20190716A7.087.450.851.736.605.72
CTRMCastor Marit20190716A161.5891.4883.9183.407.578.08
CTRNCiti Trends,20190716A39.8824.0710.979.6713.1014.39
CTSCTS Corporat20190716A17.626.771.752.095.024.68
CTSHCognizant Te20190716A1.892.570.060.442.512.13
CTSOCytosorbents20190716A39.7130.4715.8915.7614.5814.71
CTTCATCHMARK TI20190716A25.7513.653.954.129.709.54
CTVACorteva, Inc20190716A7.324.422.823.391.601.03
CTXRCitius Pharm20190716A213.79129.78118.48118.4811.3111.31
CTXSCitrix Syste20190716A2.475.670.330.355.345.32
CUBCubic Corpor20190716A17.4510.673.974.456.706.22
CUBAHerzfeld Car20190716A124.5556.2736.5436.5419.7319.73
CUBECubeSmart20190716A3.213.410.801.042.622.37
CUBICUSTOMERS BA20190716A19.7411.167.687.793.483.37
CUECue Biopharm20190716A202.5269.72-1.78-0.8371.5070.54
CUICUI Global,20190716A307.41198.85114.76115.4484.0983.41
CULPCulp, Inc.20190716A188.2675.0169.8366.355.188.66
CUOContinental20190716A108.8083.1857.2983.1825.890.00
CUREDirexion Dai20190716ETF9.149.972.652.677.317.29
CUROCURO Group H20190716A40.9621.876.559.8215.3212.05
CUTInvesco MSCI20190716ETF16.4316.1420.4620.62-4.32-4.48
CUTRCutera, Inc.20190716A31.0822.192.492.9119.7019.28
CUZCousins Prop20190716A5.192.800.450.562.352.24
CVACovanta Hold20190716A7.825.453.673.891.781.56
CVBFCVB Financia20190716A7.049.241.641.257.607.99
CVCOCavco Indust20190716A60.0422.4113.8214.448.607.97
CVCYCentral Vall20190716A98.2598.7559.8688.4438.8910.31
CVECenovus Ener20190716A10.678.325.185.603.102.70
CVEOCIVEO CORPOR20190716A87.9157.5122.4824.7035.0332.81
CVETCovetrus, In20190716A21.5711.36-0.573.4611.947.91
CVGICommercial V20190716A25.1321.066.376.0614.6915.01
CVGWCalavo Growe20190716A28.5912.347.597.844.754.50
CVICVR ENERGY,20190716A9.724.831.451.693.383.14
CVIACovia Holdin20190716A92.8450.1337.9830.5212.1519.61
CVLTCommault Sys20190716A7.2234.04-7.07-7.1041.1141.15
CVLYCodorus Vall20190716A584.46406.50394.08396.9312.429.57
CVMCel-Sci Corp20190716A62.1747.2340.2330.347.0016.92
CVNACarvana Co.20190716A12.309.026.135.802.893.23
CVRChicago Rive20190716A328.02154.4849.63154.48104.850.00
CVSCVS HEALTH C20190716A1.972.290.450.721.841.57
CVTICovenant Tra20190716A37.3220.5314.1311.196.409.34
CVUCPI Aerostru20190716A96.9037.185.270.4631.9136.72
CVVCVD Equipmen20190716A259.66191.84119.80119.8072.0372.03
CVXChevron Corp20190716A1.391.100.360.480.740.61
CVYInvesco Zack20190716ETF23.52115.696.417.51109.27108.18
CWCurtiss-Wrig20190716A11.094.65-0.250.574.894.08
CWBSPDR Bloombe20190716ETF1.972.811.371.981.440.83
CWBCCommunity We20190716A54.6413.68-21.09-21.0934.7734.77
CWBRCohBar, Inc.20190716A187.6475.5848.9954.2326.5921.35
CWCOConsolidated20190716A38.7217.536.9210.7210.616.81
CWEBDirexion Dai20190716ETF25.6323.5321.7521.371.782.17
CWENClearway Ene20190716A8.914.331.161.223.163.10
CWENAClearway Ene20190716A14.848.624.655.003.983.63
CWHCamping Worl20190716A15.2410.564.194.976.365.59
CWISPDR MSCI AC20190716ETF3.392.441.831.980.610.45
CWKCushman & Wa20190716A18.539.401.983.157.426.25
CWSAdvisorShare20190716ETF36.0314.3914.3914.390.000.00
CWSTCasella Wast20190716A22.1416.743.864.2112.8812.52
CWTCalifornia W20190716A11.677.394.994.412.392.98
CXDCChina XD Pla20190716A196.07271.58269.64269.641.941.94
CXOCONCHO RESOU20190716A6.603.090.020.333.072.75
CXPCOLUMBIA PRO20190716A7.3410.190.792.459.397.74
CXSEWisdomTree T20190716ETF23.9715.2013.5313.551.661.65
CXWCoreCivic, I20190716A8.245.071.581.523.493.54
CYCypress Semi20190716A4.494.042.462.581.581.47
CYANCyanotech Co20190716A465.32243.55243.57243.57-0.03-0.03
CYBWisdomTree20190716ETF54.0239.0241.3939.14-2.37-0.13
CYBECyberoptics20190716A123.5964.1339.7639.3124.3724.82
CYBRCyberArk Sof20190716A10.658.526.664.601.863.91
CYCCCyclacel Pha20190716A338.85209.4895.0399.08114.45110.41
CYCNCyclerion Th20190716A128.7373.4339.6745.5533.7627.89
CYDChina Yuchai20190716A80.2746.1238.0939.118.037.02
CYHCommunity He20190716A44.8832.4412.3013.5320.1418.76
CYRNCYREN Ltd.20190716A267.41109.3432.8132.8176.5276.52
CYRXCryoPort, In20190716A27.3913.169.108.574.064.60
CYTKCytokinetics20190716A19.9812.313.143.449.168.87
CZAInvesco Zack20190716ETF9.4912.776.707.236.075.54
CZNCCitizens & N20190716A121.6650.9051.2850.82-0.390.08
CZRCaesars Ente20190716A8.439.656.256.783.412.90
CZWICitizens Com20190716A445.67150.83-61.50-61.50212.33212.33
CZZCosan Limite20190716A11.478.232.863.305.374.93
DDominion Ene20190716A2.132.810.651.152.161.66
DACDanaos Corpo20190716A256.15199.73166.42166.9733.3132.76
DAIOData I/O Cor20190716A167.9246.1933.8533.4512.3412.74
DAKTDaktronics I20190716A27.6217.2719.0010.20-1.737.07
DALDelta Air Li20190716A1.962.680.290.612.402.08
DALIFirst Trust20190716ETF14.6534.2828.8028.805.485.48
DALTAnfield Capi20190716ETF50.2011.5014.1911.21-2.680.30
DANDana Incorpo20190716A6.374.73-0.56-0.775.305.50
DARDARLING INGR20190716A6.985.201.712.253.492.97
DAREDare Bioscie20190716A201.90199.25185.51185.5213.7413.74
DAUDExchange-Tra20190716ETN43.4821.6721.6721.670.000.00
DAXGlobal X Fun20190716ETF83.1649.3049.3049.300.000.00
DBDeutsche Ban20190716A12.5210.635.386.135.254.50
DBAWXtrackers MS20190716ETF29.7511.1111.1111.120.00-0.01
DBDDiebold Nixd20190716A16.6310.800.571.6810.239.12
DBEFXtrackers MS20190716ETF3.132.241.741.830.510.41
DBEMXtrackers MS20190716ETF24.698.059.247.49-1.190.56
DBEUXtrackers MS20190716ETF3.403.101.38-0.441.723.54
DBEZXtrackers MS20190716ETF17.8115.9916.8015.50-0.800.49
DBGRXtrackers MS20190716ETF95.0051.4548.8948.892.572.57
DBIDesigner Bra20190716A7.575.141.461.563.683.58
DBJPXtrackers MS20190716ETF3.852.302.222.310.08-0.01
DBLVAdvisorShare20190716ETF70.2421.0018.9621.002.040.00
DBMFiM DBi Manag20190716ETF19.1415.2015.2715.27-0.07-0.07
DBVTDBV Technolo20190716A25.7715.067.778.097.296.97
DBXDropbox, Inc20190716A4.424.850.81-0.044.044.89
DCARDropCar, Inc20190716A226.00229.97188.68188.6841.2941.29
DCHFExchange-Tra20190716ETN14.48
DCIDonaldson Co20190716A7.193.061.601.761.461.30
DCODucommun Inc20190716A47.9718.3912.0312.296.366.10
DCOMDime Communi20190716A18.239.156.276.522.882.63
DCPDCP Midstrea20190716A13.696.89-3.042.079.934.82
DCPHDeciphera Ph20190716A55.8020.099.9710.2810.119.81
DDDuPont de Ne20190716A3.077.025.985.821.041.20
DDD3D Systems C20190716A11.5210.623.894.556.756.07
DDGProshares Sh20190716ETF26.73208.42208.42208.420.000.00
DDIVFirst Trust20190716ETF13.699.768.128.171.641.60
DDLSWisdomTree D20190716ETF37.3021.2523.1421.08-1.890.17
DDMProShares Ul20190716ETF2.001.870.860.831.011.04
DDSDillards Inc20190716A20.799.074.754.364.324.71
DDWMWisdomTree D20190716ETF20.0212.1712.9712.02-0.810.15
DEDeere & Comp20190716A3.644.702.012.032.692.67
DEAEasterly Gov20190716A6.555.461.141.744.323.72
DECKDeckers Outd20190716A11.144.711.822.512.892.20
DEFInvesco Defe20190716ETF11.968.578.998.96-0.42-0.39
DEFAiShares Adap20190716ETF36.6537.7537.7537.750.000.00
DEIDouglas Emme20190716A5.582.470.520.651.951.82
DELLDell Technol20190716A6.443.720.681.293.042.43
DEMWisdomTree E20190716ETF4.062.351.291.451.060.90
DENNDENNY'S CORP20190716A7.866.632.342.614.284.02
DESWisdomTree U20190716ETF4.623.564.455.05-0.89-1.49
DESPDespegar.com20190716A23.8710.127.777.872.352.24
DEURExchange-Tra20190716ETN4.555.665.955.95-0.30-0.30
DEUSXtrackers Ru20190716ETF14.098.509.549.54-1.03-1.03
DEWWisdomTree G20190716ETF14.7010.6910.6910.690.000.00
DFEWisdomTree E20190716ETF7.423.912.812.981.100.93
DFENDirexion Dai20190716ETF12.467.854.555.553.302.30
DFFNDIFFUSION PH20190716A236.02137.26115.23125.8322.0311.43
DFINDonnelley Fi20190716A31.3014.287.067.517.176.90
DFJWisdomTree J20190716ETF8.864.272.983.671.290.60
DFNDReality Shar20190716ETF46.9637.1017.9818.9519.1218.16
DFNLDavis Select20190716ETF29.4656.3634.3142.8022.0513.56
DFSDiscover Fin20190716A3.152.801.381.471.431.34
DFVLiPath US Tre20190716ETF185.13
DFVSiPath US Tre20190716ETF134.17125.12125.12125.120.000.00
DGDollar Gener20190716A2.351.26-0.040.001.301.25
DGAZVelocityShar20190716ETN23.4641.2534.3534.606.906.65
DGBPExchange-Tra20190716ETN15.8013.448.998.994.464.46
DGICADonegal Grou20190716A118.7542.3331.6634.7510.677.58
DGICBDonegal Grou20190716A1625.60776.98404.05404.05372.93372.93
DGIIDigi Interna20190716A21.6116.734.514.4712.2112.25
DGLDVelocityShar20190716ETF5.474.36-3.18-1.577.545.94
DGLYDigital Ally20190716A181.28108.3078.1478.0530.1630.25
DGPDB Gold Doub20190716ETN59.7334.5630.3831.024.193.54
DGREWisdomTree T20190716ETF78.0428.0928.0928.090.000.00
DGROiShares Core20190716ETF2.602.742.102.350.640.39
DGRSWisdomTree T20190716ETF23.858.928.908.900.020.02
DGRWWisdomTree T20190716ETF2.432.201.781.960.420.25
DGSWisdomTree E20190716ETF7.944.941.471.633.473.31
DGTSPDR Global20190716ETF14.236.467.656.46-1.190.00
DGXQuest Diagno20190716A6.835.700.55-0.645.156.34
DGZDB Gold Shor20190716ETN101.70114.63113.95113.950.680.68
DHID.R. Horton20190716A3.102.030.560.721.471.31
DHILDiamond Hill20190716A122.0374.9063.5169.5711.395.33
DHRDanaher Corp20190716A2.281.84-0.210.182.051.67
DHSWisdomTree U20190716ETF3.593.521.992.121.531.40
DHTDHT HOLDINGS20190716A17.6913.228.539.194.694.03
DHXDHI Group, I20190716A32.8721.537.119.0614.4212.30
DIASPDR Dow Jon20190716ETF0.620.660.310.310.360.35
DIALColumbia Div20190716ETF16.6714.7815.3715.06-0.59-0.28
DIGProShares Ul20190716ETF4.814.112.162.491.951.62
DIMWisdomTree I20190716ETF11.6510.0510.0210.020.030.03
DINDine Brands20190716A21.726.812.713.064.113.75
DINTDavis Select20190716ETF35.4417.0016.8616.860.140.14
DIODDiodes Inc20190716A14.245.451.082.124.373.33
DISThe Walt Dis20190716A1.421.160.360.500.800.65
DISCADiscovery, I20190716A3.332.720.190.262.532.46
DISCBDiscovery, I20190716A998.46946.93946.93946.930.000.00
DISCKDiscovery, I20190716A3.513.680.940.842.732.84
DISHDISH Network20190716A4.416.39-0.42-0.176.816.57
DITAMCON Distri20190716A215.74215.74215.74215.740.000.00
DIVGlobal X Sup20190716ETF11.0717.49-3.81-3.5221.3121.02
DIVAAGFiQ Hedged20190716ETF77.6111.8511.8511.850.000.00
DIVBiShares U.S.20190716ETF6.5337.0437.1737.17-0.13-0.13
DIVCC-Tracks Exc20190716ETN130.02
DIVOAmplify CWP20190716ETF38.0024.3916.3424.028.060.37
DIVYReality Shar20190716ETF116.3757.4657.4757.47-0.01-0.01
DJCIETRACS Linke20190716ETN32.6125.1325.5125.51-0.39-0.39
DJDInvesco Dow20190716ETF12.6632.2331.2732.030.950.20
DJPiPath Bloomb20190716ETN4.513.652.813.080.830.57
DJPYExchange-Tra20190716ETN7.32
DKDelek US Hol20190716A8.403.670.861.362.812.31
DKLDELEK LOGIST20190716A86.0233.2424.8527.788.395.46
DKSDick's Sport20190716A5.052.920.591.102.321.82
DLADelta Appare20190716A192.13103.91104.47103.55-0.560.36
DLBDolby Labora20190716A7.623.001.081.131.921.87
DLBRVelocityShar20190716ETN133.91
DLHCDLH Holdings20190716A392.58463.60332.88332.88130.72130.72
DLNWisdomTree U20190716ETF1.632.661.010.861.651.80
DLNGDYNAGAS LNG20190716A143.6668.8937.0642.1531.8226.74
DLPHDelphi Techn20190716A19.949.916.106.983.812.93
DLPNDolphin Ente20190716A458.25223.64136.26167.7987.3855.85
DLRDigital Real20190716A4.981.980.110.281.871.71
DLSWisdomTree I20190716ETF11.636.545.314.811.231.73
DLTHDuluth Holdi20190716A17.9410.391.131.599.268.79
DLTRDollar Tree20190716A3.321.850.540.751.311.10
DLXDeluxe Corpo20190716A11.634.741.081.473.663.27
DMACDiaMedica Th20190716A318.01213.16145.43162.6967.7350.46
DMDVAAM S& P Dev20190716ETF26.96
DMLPDorchester M20190716A45.2863.6263.9263.47-0.300.15
DMPIDelMar Pharm20190716A347.83296.25215.25215.2581.0081.00
DMRCDigimarc Cor20190716A53.8524.2613.3313.2110.9311.05
DMREDeltaShares20190716ETF40.3920.7620.7620.760.000.00
DMRIDeltaShares20190716ETF101.0145.9045.9045.900.000.00
DMRLDeltaShares20190716ETF41.2514.7114.6814.700.030.01
DMRMDeltaShares20190716ETF57.8547.8747.8747.870.000.00
DMRSDeltaShares20190716ETF45.8711.3411.3411.340.000.00
DNJRGolden Bull20190716A171.47218.00198.20202.8819.7915.12
DNKNDunkin' Bran20190716A5.652.861.851.431.011.43
DNLWisdomTree G20190716ETF15.9410.976.3810.974.590.00
DNLIDenali Thera20190716A30.8823.735.008.2018.7415.53
DNNDenison Mine20190716A32.15131.4285.9985.9545.4345.47
DNOWNOW INC.20190716A9.286.641.251.545.395.10
DNRDenbury Reso20190716A82.0768.8342.4346.2526.4122.58
DODiamond Offs20190716A12.4110.783.854.796.935.98
DOCPHYSICIANS R20190716A5.914.220.881.423.352.80
DOCUDocuSign, In20190716A9.936.844.214.082.622.76
DOGProShares Sh20190716ETF1.932.370.731.701.640.67
DOGSArrow Dogs o20190716ETF60.60
DOGZDogness (Int20190716A830.38354.76354.76354.760.000.00
DOLWisdomTree I20190716ETF9.577.497.2210.470.27-2.98
DOMODomo, Inc. C20190716A46.4423.2814.1113.839.179.45
DONWisdomTree U20190716ETF3.534.334.234.190.100.13
DOOWisdomTree i20190716ETF38.512.22-10.652.2212.870.00
DOOOBRP Inc. Com20190716A14.529.723.914.945.814.78
DOORMASONITE INT20190716A26.768.404.714.513.693.89
DORMDorman Produ20190716A30.398.924.093.874.835.05
DOVDover Corpor20190716A4.532.221.131.441.090.78
DOWDow Inc.20190716A4.362.931.461.421.471.51
DOXAmdocs Limit20190716A4.181.65-0.100.191.751.46
DPHCDiamondPeak20190716A49.5250.46-540.60-538.99591.06589.45
DPSTDirexion Dai20190716ETF22.4925.9721.7622.934.213.03
DPWDPW Holdings20190716A140.70137.17113.44120.5323.7316.64
DPZDomino's Piz20190716A9.696.062.523.233.542.83
DRADDigirad Corp20190716A230.1494.1052.5059.3541.6034.74
DREDuke Realty20190716A3.342.360.420.661.941.70
DRHDiamondRock20190716A10.558.704.214.624.494.06
DRIDarden Resta20190716A4.142.190.580.771.601.42
DRIODarioHealth20190716A239.91297.17164.67169.06132.50128.12
DRIPDirexion Dai20190716ETF29.0120.9111.2212.609.698.31
DRIVGlobal X Aut20190716ETF37.8123.155.505.5017.6517.65
DRNDirexion Dai20190716ETF64.8941.8640.7340.411.121.45
DRNADicerna Phar20190716A26.5430.245.756.5124.4923.73
DRQDril-Quip, I20190716A24.869.683.654.226.035.47
DRRMarket Vecto20190716ETN339.49106.340.150.15106.19106.19
DRRXDurect Corp20190716A72.6068.1460.4560.457.697.69
DRSKAptus Define20190716ETF17.4912.408.0511.974.350.43
DRVDirexion Dai20190716ETF33.7672.2062.0251.6610.1820.55
DRWWisdomTree G20190716ETF13.226.579.335.96-2.760.61
DSDrive Shack20190716A46.4628.2110.4412.5217.7715.68
DSEDuff & Phelp20190716A31.1147.7631.2829.1316.6418.79
DSGXDescartes Sy20190716A10.986.69-0.220.396.916.30
DSIiShares MSCI20190716ETF3.291.861.721.730.140.13
DSKEDaseke, Inc.20190716A57.5541.8416.4114.2125.4327.63
DSLVVelocityShar20190716ETF15.5411.024.466.286.574.74
DSPGDSP Group In20190716A16.107.106.912.200.194.90
DSSDocument Sec20190716A60.0981.5240.1341.6341.3939.90
DSSIDiamond S Sh20190716A44.7124.7516.6617.538.097.22
DSTLDistillate U20190716ETF14.119.268.058.981.220.28
DSWLDeswell Indu20190716A289.8672.0872.0872.080.000.00
DSXDiana Shippi20190716A33.2524.5716.6416.757.937.82
DTDWisdomTree U20190716ETF5.562.622.332.380.300.24
DTEDTE Energy C20190716A4.002.100.260.271.841.83
DTEADAVIDsTEA In20190716A119.4348.783.8122.8044.9725.98
DTECALPS Disrupt20190716ETF17.9410.5712.7713.86-2.20-3.29
DTHWisdomTree I20190716ETF15.9413.0012.3413.000.660.00
DTILPrecision Bi20190716A126.9551.7629.5733.1422.1818.61
DTNWisdomTree U20190716ETF6.804.103.943.990.160.11
DTODB Crude Oil20190716ETN371.95209.35189.22199.8620.139.49
DTSSDatasea Inc.20190716A1649.711370.601370.601370.600.000.00
DTULiPath US Tre20190716ETF83.86
DTUSiPath US Tre20190716ETF260.72179.61179.61179.610.000.00
DTYLiPath US Tre20190716ETF16.5613.3113.3113.310.000.00
DUGProShares Ul20190716ETF5.884.142.073.112.071.04
DUKDuke Energy20190716A2.531.65-0.37-0.182.021.83
DURAVanEck Vecto20190716ETF11.2413.6413.6413.640.000.00
DUSADavis Select20190716ETF29.0211.229.639.631.591.59
DUSLDirexion Dai20190716ETF30.4315.758.2912.817.462.94
DUSTDirexion Dai20190716ETF9.758.732.703.406.035.32
DVADaVita Inc.20190716A4.672.600.100.282.502.33
DVAXDynavax Tech20190716A27.5122.302.713.5319.5718.74
DVDDover Motors20190716A116.8657.6390.4490.73-32.81-33.10
DVLUFirst Trust20190716ETF22.8029.0425.7029.503.34-0.46
DVNDevon Energy20190716A3.853.701.061.212.642.49
DVOLFirst Trust20190716ETF16.9812.6212.3112.310.300.30
DVPDeep Value E20190716ETF12.3017.288.007.859.289.43
DVYiShares Sele20190716ETF1.373.173.022.930.150.25
DVYAiShares Asia20190716ETF49.1318.8318.8318.830.000.00
DVYEiShares Emer20190716ETF8.954.432.542.791.891.64
DWASInvesco DWA20190716ETF11.958.477.777.790.700.68
DWATArrow Invest20190716ETF90.8770.8070.8070.800.000.00
DWCRArrow DWA Co20190716ETF40.44
DWFISPDR Dorsey20190716ETF12.046.806.106.100.700.70
DWLDDavis Select20190716ETF39.8025.6714.6819.5310.996.15
DWMWisdomTree I20190716ETF15.358.424.634.673.793.76
DWMCAdvisorShare20190716ETF51.44
DWMFWisdomTree I20190716ETF26.2731.5627.2527.254.314.31
DWPPFirst Trust20190716ETF37.0631.9232.7532.72-0.83-0.81
DWSHAdvisorShare20190716ETF40.8120.0518.4618.951.581.10
DWSNDawson Geoph20190716A88.12119.43113.3794.666.0524.77
DWXSPDR S&P Int20190716ETF8.728.466.698.231.770.23
DXDynex Capita20190716A8.096.232.642.583.593.65
DXCDXC Technolo20190716A2.762.531.141.291.391.24
DXCMDexCom, Inc.20190716A10.6412.557.867.324.695.23
DXDProShares Ul20190716ETF3.973.321.251.612.081.71
DXGEWisdomTree G20190716ETF52.9750.6250.6250.620.000.00
DXJWisdomTree J20190716ETF2.061.610.530.231.081.38
DXJSWisdomTree J20190716ETF38.7714.2214.2214.220.000.00
DXLGDestination20190716A205.1054.7129.2348.2625.496.45
DXPEDXP Enterpri20190716A85.6417.4310.6111.956.835.49
DXYNDixie Group20190716A694.36538.89482.13482.1356.7656.76
DYDycom Indust20190716A17.116.870.631.076.245.80
DYAIDyadic Inter20190716A104.5095.984.6239.5191.3656.47
DYLSWisdomTree D20190716ETF10.5311.8311.6611.680.170.15
DYNFBlackRock U.20190716ETF16.3527.3516.7717.2010.5810.15
DYNTDynatronics20190716A712.01487.05487.05487.050.000.00
DZKDirexion Dai20190716ETF74.9115.493.4515.4912.040.00
DZSIDASAN Zhone20190716A106.3965.7644.6544.1521.1121.61
DZZDB Gold Doub20190716ETN89.8089.4989.5089.490.000.00
EAElectronic A20190716A3.973.091.001.122.091.98
EAFGrafTech Int20190716A10.816.823.293.653.523.16
EAGGiShares ESG20190716ETF8.415.815.765.810.050.00
EARNELLINGTON RE20190716A27.9415.6410.8112.344.843.30
EARSAuris Medica20190716A70.4553.4043.3343.3310.0710.07
EASGXtrackers MS20190716ETF28.9028.3628.3628.360.000.00
EASIAmplify EASI20190716ETF18.9815.4513.5815.011.870.43
EASTEASTSIDE DIS20190716A79.69101.2368.6876.2632.5524.97
EATBrinker Inte20190716A7.304.320.711.693.622.63
EBEventbrite,20190716A20.008.875.567.833.311.04
EBAYeBay Inc20190716A2.653.952.252.571.711.38
EBFEnnis, Inc.20190716A19.619.242.70-2.666.5311.90
EBIXEbix Inc20190716A26.4716.176.857.959.328.22
EBIZGlobal X E-c20190716ETF27.2417.6417.8918.90-0.25-1.26
EBMTEagle Bancor20190716A323.55179.05112.50112.5066.5566.55
EBNDSPDR Bloombe20190716ETF8.313.431.582.861.850.57
EBSEmergent Bio20190716A25.3312.363.754.468.617.90
EBSBMeridian Ban20190716A17.117.583.863.683.713.89
EBTCEnterprise B20190716A298.10101.3287.4187.4113.9113.91
ECHiShares MSCI20190716ETF5.825.36-1.000.386.364.98
ECHOEcho Global20190716A21.2368.3312.7915.2755.5953.18
ECLEcolab, Inc.20190716A4.592.761.621.331.141.43
ECNSiShares MSCI20190716ETF48.0638.2738.2738.270.000.00
ECOLUS Ecology,20190716A29.9215.377.096.628.298.76
ECOMCHANNELADVIS20190716A29.0217.966.478.2111.499.75
ECONColumbia Eme20190716ETF9.875.967.046.22-1.08-0.26
ECORelectroCore,20190716A158.27110.6265.4763.7745.1546.85
ECOWPacer Emergi20190716ETF92.070.080.080.080.000.00
ECPGEncore Capit20190716A21.448.993.583.595.415.40
ECTECA Marcellu20190716A89.9520.8815.0717.865.803.02
EDConsolidated20190716A2.801.540.060.381.481.16
EDCDirexion Dai20190716ETF4.733.181.621.551.551.63
EDENiShares MSCI20190716ETF54.9222.2922.1922.300.10-0.01
EDITEditas Medic20190716A20.2712.756.908.045.854.71
EDIVSPDR S&P Eme20190716ETF43.3031.2230.6130.750.610.46
EDNTEdison Natio20190716A1006.85685.88539.28560.65146.60125.23
EDOGALPS Emergin20190716ETF49.4732.2032.2032.200.000.00
EDOWFirst Trust20190716ETF14.5820.4617.7818.512.671.95
EDRYEuroDry Ltd.20190716A182.65133.91133.91133.910.000.00
EDSAEdesa Biotec20190716A410.68362.97274.73284.1088.2478.87
EDUCEducational20190716A154.19478.21161.40163.29316.81314.91
EDVVanguard Wor20190716ETF7.785.394.554.790.840.60
EDZDirexion Dai20190716ETF3.152.590.120.062.472.52
EEEl Paso Elec20190716A5.742.751.961.850.780.89
EEFTEuronet Worl20190716A9.804.521.521.683.002.84
EEHELEMENTS Lin20190716ETN419.24343.63343.63343.630.000.00
EELVInvesco S&P20190716ETF27.069.1312.0411.77-2.91-2.64
EEMiShares MSCI20190716ETF2.322.220.560.741.661.48
EEMAiShares MSCI20190716ETF13.1914.4710.4110.554.053.91
EEMDAAM S&P Emer20190716ETF92.7335.1433.3333.331.811.81
EEMOInvesco S&P20190716ETF48.0825.8935.3335.33-9.45-9.45
EEMSiShares MSCI20190716ETF22.4638.4526.6127.5911.8310.85
EEMViShares Edge20190716ETF1.811.601.371.310.220.28
EEMXSPDR MSCI Em20190716ETF23.2215.2014.7614.390.450.81
EESWisdomTree U20190716ETF10.375.923.623.812.302.11
EETProShares Ul20190716ETF55.6429.396.907.6222.4921.76
EEVProShares Tr20190716ETF3.844.262.352.201.912.06
EEXEmerald Hold20190716A34.075.220.442.294.782.94
EFAiShares MSCI20190716ETF1.522.141.451.700.700.45
EFADProShares MS20190716ETF23.3211.7311.9011.40-0.180.32
EFASGlobal X MSC20190716ETF57.0040.6940.6940.690.000.00
EFAViShares Edge20190716ETF1.411.711.131.380.580.33
EFAXSPDR MSCI EA20190716ETF34.7015.6315.4915.630.140.00
EFCEllington Fi20190716A12.679.173.393.945.785.23
EFGiShares MSCI20190716ETF11.295.814.914.830.900.98
EFNLiShares MSCI20190716ETF27.7313.6819.7321.75-6.05-8.07
EFOProShares Ul20190716ETF86.0748.3448.3448.340.000.00
EFOIEnergy Focus20190716A422.10423.83373.91373.9649.9249.87
EFSCEnterprise F20190716A23.498.414.403.874.024.54
EFUProShares Tr20190716ETF109.85112.1860.36112.1851.820.00
EFViShares MSCI20190716ETF2.132.05-0.151.812.200.24
EFXEquifax, Inc20190716A4.873.240.691.212.552.03
EFZProShares Tr20190716ETF7.593.471.751.751.711.71
EGANeGain Corpor20190716A39.2520.058.2111.2111.858.85
EGBNEagle Bancor20190716A30.6519.8113.4915.396.324.41
EGHT8x8, Inc. Co20190716A8.919.135.235.963.913.17
EGLEEagle Bulk S20190716A28.7125.665.342.5120.3123.15
EGOEldorado Gol20190716A14.2212.973.843.439.139.53
EGOVNIC Inc20190716A11.1515.563.263.5612.3112.01
EGPEastGroup Pr20190716A14.034.891.711.743.183.15
EGPTVanEck Vecto20190716ETF149.1889.9280.2680.479.669.45
EGRXEagle Pharma20190716A53.1018.0613.0112.295.045.76
EGYVaalco Energ20190716A87.7857.1419.1925.8437.9531.30
EHCEncompass He20190716A9.163.620.891.402.732.22
EHTHeHealth, Inc20190716A17.399.220.161.409.067.82
EIDOiShares MSCI20190716ETF3.873.651.281.822.381.84
EIDXEidos Therap20190716A49.6526.8612.2112.0914.6514.78
EIGEmployers Ho20190716A19.539.634.735.414.904.22
EIGIEndurance In20190716A30.9320.0621.7015.98-1.644.08
EIGREiger BioPha20190716A42.1625.021.001.8924.0123.12
EIRLiShares MSCI20190716ETF34.2816.907.117.119.789.78
EISiShares MSCI20190716ETF28.9111.9510.5611.311.380.64
EIXEdison Inter20190716A3.462.170.530.591.641.58
EJULInnovator MS20190716ETF30.1928.4123.0127.275.411.15
EKARIdeanomics N20190716ETF57.0231.8031.8031.800.000.00
EKSOEkso Bionics20190716A107.9779.4077.0478.922.350.48
ELThe Estee La20190716A3.822.701.350.951.351.75
ELANElanco Anima20190716A5.753.871.762.072.121.80
ELDWisdomTree E20190716ETF20.4113.7011.3110.882.392.83
ELFe.l.f. Beaut20190716A10.767.691.501.916.195.78
ELGXEndologix In20190716A41.8523.368.857.6114.5115.75
ELLOEllomay Capi20190716A364.55289.47289.47289.470.000.00
ELMDElectromed,20190716A284.63225.78225.78225.780.000.00
ELOXEloxx Pharma20190716A114.3753.3822.8323.0630.5530.32
ELSEquity Lifes20190716A7.093.100.060.253.042.85
ELSEElectro-Sens20190716A320.01154.05154.05154.050.000.00
ELTKEltek Ltd20190716A266.85190.7067.0796.98123.6493.72
ELVTElevate Cred20190716A41.6025.7721.3222.324.453.45
ELYCallaway Gol20190716A6.534.521.512.113.012.41
EMAGVanEck Vecto20190716ETF143.21
EMANeMagin Corpo20190716A377.70119.2264.9795.6454.2523.58
EMBiShares J.P.20190716ETF0.931.130.870.840.260.29
EMBHiShares Inte20190716ETF22.070.000.000.000.000.00
EMCBWisdomTree E20190716ETF75.2136.5836.0536.050.530.53
EMCFEmclaire Fin20190716A1009.97509.68509.68509.680.000.00
EMCGWisdomTree E20190716ETF56.1936.4736.0836.090.390.38
EMDVProShares MS20190716ETF13.6250.3650.3650.360.000.00
EMEEMCOR Group,20190716A9.173.771.121.222.642.55
EMFMGlobal X MSC20190716ETF81.0155.2855.2855.280.000.00
EMGFiShares Edge20190716ETF23.9611.4311.0511.440.37-0.02
EMHYiShares J.P.20190716ETF10.726.365.525.380.850.98
EMIFiShares Emer20190716ETF66.1852.8556.2554.55-3.40-1.70
EMIHXtrackers Em20190716ETF161.221.421.421.420.000.00
EMKREmcore Corp20190716A84.5645.0133.5533.0811.4711.93
EMLEastern Comp20190716A361.66133.18131.86133.471.31-0.29
EMLCVanEck Vecto20190716ETF2.892.220.350.371.871.85
EMLPFirst Trust20190716ETF4.434.333.263.321.071.02
EMMFWisdomTree E20190716ETF52.8124.5124.2224.220.290.29
EMMSEmmis Commun20190716A188.476.46-10.68-10.6717.1417.13
EMNEastman Chem20190716A5.863.010.761.092.251.92
EMPEntergy Miss20190716A51.4524.2512.7012.7011.5511.55
EMQQEMQQ The Eme20190716ETF12.376.844.234.332.622.51
EMREmerson Elec20190716A2.962.690.060.542.622.14
EMSGXtrackers MS20190716ETF37.6994.5698.35102.15-3.79-7.58
EMSHProShares Sh20190716ETF51.6358.3358.3358.330.000.00
EMTLSPDR DoubleL20190716ETF20.3012.507.667.664.844.84
EMXEMX Royalty20190716A125.68153.41195.24177.37-41.83-23.96
EMXCiShares MSCI20190716ETF35.6818.5616.9217.091.641.47
ENBEnbridge, In20190716A2.822.220.530.701.681.52
ENBLENABLE MIDST20190716A10.218.073.603.114.474.96
ENDPEndo Interna20190716A26.7722.868.509.0414.3613.82
ENFRAlerian Ener20190716ETF27.1322.2317.6021.654.620.58
ENGENGlobal Cor20190716A354.98201.79150.70150.7051.0951.09
ENLCENLINK MIDST20190716A9.734.111.951.882.122.22
ENLVEnlivex Ther20190716A199.91160.47124.49133.0835.9827.39
ENOBEnochian Bio20190716A282.44222.89232.07232.08-9.18-9.19
ENORiShares MSCI20190716ETF43.0619.0012.0120.666.99-1.66
ENPHEnphase Ener20190716A7.307.062.172.424.894.64
ENREnergizer Ho20190716A8.594.211.601.862.612.35
ENSEnerSys, Inc20190716A12.596.231.442.204.794.03
ENSGThe Ensign G20190716A15.9319.015.9110.0913.108.92
ENSVEnservco Cor20190716A243.53260.31182.38190.8977.9369.41
ENTGlobal Eagle20190716A173.06149.51113.50113.7036.0135.81
ENTAEnanta Pharm20190716A35.1015.295.335.689.248.88
ENTGEntegris Inc20190716A7.456.610.330.706.285.92
ENTRERShares Ent20190716ETF25.838.25-13.95-13.9522.2022.20
ENTXEntera Bio L20190716A1142.20776.44832.94832.94-56.50-56.50
ENVENVESTNET, I20190716A14.446.592.962.803.633.79
ENVAEnova Intern20190716A18.2910.082.704.127.385.96
ENZEnzo Biochem20190716A62.6539.3020.0421.2919.2618.01
ENZLiShares Trus20190716ETF16.5314.399.019.015.385.38
EOGEOG Resource20190716A3.782.810.270.422.542.40
EOLSEvolus, Inc.20190716A44.2824.1512.6912.9411.4711.22
EPAMEPAM SYSTEMS20190716A9.033.521.221.742.301.79
EPAYBottomline T20190716A21.2321.657.338.1514.3213.50
EPCEdgewell Per20190716A10.426.242.643.463.592.78
EPDEnterprise P20190716A3.403.500.080.343.433.17
EPHEiShares MSCI20190716ETF4.615.701.221.604.484.11
EPIWisdomTree I20190716ETF3.906.081.271.564.814.52
EPIXESSA Pharma20190716A1392.54851.47683.33696.61168.15154.86
EPMEvolution Pe20190716A40.239.228.368.570.860.65
EPOLiShares MSCI20190716ETF4.663.871.261.722.612.15
EPPiShares MSCI20190716ETF2.131.940.771.251.180.69
EPREPR Properti20190716A6.203.931.321.572.612.36
EPRFInnovator S&20190716ETF23.5347.2047.2047.200.000.00
EPRTEssential Pr20190716A16.9510.163.404.386.765.79
EPSWisdomTree U20190716ETF19.329.349.289.340.05-0.01
EPSNEpsilon Ener20190716A500.90317.31218.58218.5898.7398.73
EPUiShares MSCI20190716ETF12.597.320.052.417.264.91
EPVProShares Ul20190716ETF19.9638.4513.9713.9724.4824.48
EPZMEpizyme, Inc20190716A25.1413.134.599.298.543.84
EQEquillium, I20190716A143.4380.4968.6271.4711.879.02
EQALInvesco Russ20190716ETF6.608.076.815.981.262.10
EQBKEquity Bancs20190716A38.6827.908.087.2319.8120.66
EQCEquity Commo20190716A5.414.020.472.083.551.95
EQHEquitable Ho20190716A4.793.73-0.180.423.913.35
EQIXEquinix, Inc20190716A9.903.610.650.922.972.70
EQLALPS Equal S20190716ETF4.223.871.853.092.020.77
EQMEQM Midstrea20190716A8.674.80-0.090.224.894.59
EQREquity Resid20190716A5.035.341.051.244.304.10
EQRRProShares Eq20190716ETF18.0714.1114.1114.110.000.00
EQSEquus Total20190716A138.63124.92123.15123.151.771.77
EQTEQT CORP20190716A7.235.440.781.984.673.46
EQWLInvesco S&P20190716ETF23.088.328.328.320.000.00
ERAERA GROUP IN20190716A48.9828.0511.4510.2016.6017.85
ERFEnerplus Cor20190716A14.2311.661.462.0010.189.65
ERIEldorado Res20190716A8.169.535.827.183.712.36
ERIEErie Indemni20190716A18.419.813.273.516.556.30
ERIIEnergy Recov20190716A29.1418.9910.2910.358.708.64
ERMEquityCompas20190716ETF17.9412.3010.4610.641.841.66
EROSEROS INTERNA20190716A64.3352.5232.6135.4019.9217.12
ERSXERShares Non20190716ETF56.8152.9552.9552.950.000.00
ERUSiShares MSCI20190716ETF3.693.090.510.802.582.29
ERXDirexion Dai20190716ETF5.175.071.451.913.623.15
ERYDirexion Dai20190716ETF9.295.272.652.532.622.73
ESEversource E20190716A2.316.322.331.863.994.49
ESBKElmira Savin20190716A263.93128.74128.60128.740.140.00
ESCAEscalade Inc20190716A566.26274.17240.49240.6333.6933.55
ESEESCO Technol20190716A19.896.872.803.644.073.23
ESEAEuroseas Ltd20190716A567.41224.54224.54224.540.000.00
ESGFlexShares T20190716ETF4.683.560.580.612.982.96
ESGDiShares Trus20190716ETF11.056.214.795.911.410.29
ESGEiShares, Inc20190716ETF17.407.267.906.07-0.641.18
ESGGFlexShares S20190716ETF18.5517.4717.4717.470.000.00
ESGNColumbia Sus20190716ETF84.8050.2250.2250.220.000.00
ESGREnstar Group20190716A34.1013.949.719.794.234.15
ESGSColumbia Sus20190716ETF46.4830.5430.5730.57-0.04-0.04
ESGUiShares Trus20190716ETF5.944.974.793.190.181.78
ESGVVanguard ESG20190716ETF8.114.500.390.384.114.11
ESIElement Solu20190716A11.146.562.383.194.183.38
ESLTElbit System20190716A23.7015.4211.3311.434.093.99
ESMLiShares ESG20190716ETF21.1312.629.5810.533.042.10
ESNTEssent Group20190716A7.642.983.123.04-0.14-0.05
ESPEspey Mfg. &20190716A399.71192.58171.78191.1620.811.42
ESPOVanEck Vecto20190716ETF16.3716.7319.7020.36-2.97-3.63
ESPREsperion The20190716A27.1217.385.947.2411.4410.14
ESQEsquire Fina20190716A311.20199.84199.82199.840.020.00
ESRTEMPIRE STATE20190716A7.066.700.991.495.715.21
ESSEssex Proper20190716A10.104.271.201.563.072.72
ESSAESSA Bancorp20190716A154.9455.2051.4455.083.760.12
ESTAEstablishmen20190716A70.0047.6041.9343.305.674.30
ESTCElastic N.V.20190716A8.634.981.692.213.282.76
ESTEEarthstone E20190716A55.8833.3710.4610.1922.9123.18
ESXBCommunity Ba20190716A258.65138.58136.26133.222.335.36
ETEnergy Trans20190716A6.705.54-0.060.315.595.23
ETFCE*Trade Fina20190716A2.882.36-0.09-0.172.452.53
ETHEthan Allen20190716A11.355.57-0.02-0.025.595.59
ETHOETF Managers20190716ETF50.9167.6714.588.3653.0959.31
ETMEntercom Com20190716A17.0010.095.715.684.374.40
ETNEaton Corpor20190716A2.441.760.330.341.421.42
ETONEton Pharmac20190716A53.96109.67-61.25-59.91170.92169.58
ETREntergy Corp20190716A3.153.280.350.562.942.72
ETRNEquitrans Mi20190716A9.025.422.742.742.682.68
ETSYEtsy, Inc.20190716A7.723.971.021.582.952.39
ETTXEntasis Ther20190716A214.7388.0518.8022.5569.2565.49
EUDGWisdomTree E20190716ETF47.2235.9914.3135.9921.680.00
EUDVProShares MS20190716ETF43.6425.2925.2925.290.000.00
EUFNiShares MSCI20190716ETF5.555.573.543.812.031.76
EUMProShares Tr20190716ETF5.485.283.443.521.841.76
EUMFWisdomTree E20190716ETF67.4915.93103.8715.93-87.940.00
EUMViShares Edge20190716ETF16.606.876.316.310.570.57
EURLDirexion Dai20190716ETF9.914.834.034.200.800.63
EURNEURONAV NV20190716A11.448.441.993.266.445.16
EURZXtrackers Eu20190716ETF144.4729.0529.0529.050.000.00
EUSAiShares MSCI20190716ETF5.235.395.405.20-0.010.19
EUSCWisdomTree E20190716ETF20.329.346.119.053.230.29
EVEaton Vance20190716A3.832.891.211.101.681.80
EVAEnviva Partn20190716A34.7425.4315.6017.259.828.18
EVBGEverbridge,20190716A24.4710.025.726.444.303.58
EVBNEvans Bancor20190716A258.94275.36243.97252.9331.3922.42
EVCEntravision20190716A36.178.665.025.463.653.20
EVEREverQuote, I20190716A98.2134.3117.7117.1016.6017.21
EVFMEvofem Biosc20190716A99.0665.7055.2954.8210.4110.88
EVGNEVOGENE LTD.20190716A259.83149.77105.6995.9644.0953.81
EVHEvolent Heal20190716A15.5710.025.383.624.636.40
EVIEVI Industri20190716A197.2583.69102.48102.50-18.78-18.81
EVKEver-Glory I20190716A920.91550.67550.90550.90-0.23-0.23
EVLOEvelo Biosci20190716A376.05151.03129.58127.6721.4423.36
EVOKEvoke Pharma20190716A107.46112.8862.8582.8650.0330.02
EVOLEvolving Sys20190716A899.39418.89306.37306.37112.52112.52
EVOPEVO Payments20190716A29.1616.795.526.9011.279.89
EVREvercore Inc20190716A13.325.673.381.682.293.99
EVRGEvergy, Inc.20190716A4.892.510.610.971.911.55
EVRIEveri Holdin20190716A10.567.121.041.206.075.92
EVSIEnvision Sol20190716A453.70313.15164.58172.85148.57140.30
EVTCEVERTEC, INC20190716A11.047.8810.979.22-3.09-1.34
EVXVanEck Vecto20190716ETF26.5314.337.8213.366.510.97
EWEdwards Life20190716A5.132.501.101.411.401.09
EWAiShares MSCI20190716ETF4.443.592.492.771.100.82
EWBCEast-West Ba20190716A6.904.571.551.143.033.55
EWCiShares MSCI20190716ETF3.482.901.211.701.691.20
EWCOInvesco Exch20190716ETF21.7721.1320.8921.050.240.09
EWDiShares MSCI20190716ETF3.302.820.630.672.192.15
EWGiShares MSCI20190716ETF3.612.391.461.700.930.69
EWGSiShares MSCI20190716ETF30.16240.79240.79240.790.000.00
EWHiShares MSCI20190716ETF3.833.171.531.661.641.51
EWIiShares MSCI20190716ETF3.522.121.431.450.690.67
EWJiShares MSCI20190716ETF1.831.550.690.900.870.65
EWJEiShares MSCI20190716ETF18.14
EWJViShares MSCI20190716ETF11.270.00
EWKiShares MSCI20190716ETF24.8413.8410.6110.613.223.22
EWLiShares MSCI20190716ETF2.702.190.670.881.511.30
EWMiShares MSCI20190716ETF3.402.520.710.671.811.84
EWMCInvesco S&P20190716ETF23.5712.6911.3311.421.371.27
EWNiShares MSCI20190716ETF3.302.791.881.660.901.13
EWOiShares MSCI20190716ETF24.449.138.538.530.610.61
EWPiShares MSCI20190716ETF3.472.211.031.331.180.87
EWQiShares MSCI20190716ETF3.272.941.892.031.050.91
EWREInvesco S&P20190716ETF14.0910.098.628.621.471.47
EWSiShares MSCI20190716ETF4.066.735.185.431.601.34
EWSCInvesco S&P20190716ETF29.1618.077.40-4.7210.6722.79
EWTiShares MSCI20190716ETF2.802.070.951.141.110.92
EWUiShares MSCI20190716ETF3.112.540.961.301.591.25
EWUSiShares MSCI20190716ETF63.16153.75131.58131.5822.1722.17
EWVProShares Tr20190716ETF74.74119.96103.49103.4916.4716.47
EWWiShares MSCI20190716ETF2.382.160.680.881.481.28
EWXSPDR S&P Eme20190716ETF9.794.843.553.751.301.09
EWYiShares MSCI20190716ETF1.751.820.430.801.391.03
EWZiShares MSCI20190716ETF2.183.982.462.451.531.54
EWZSiShares MSCI20190716ETF27.0512.7815.0914.85-2.31-2.06
EXASExact Scienc20190716A12.166.112.472.903.653.22
EXCExelon Corpo20190716A2.143.241.331.811.911.43
EXELExelixis Inc20190716A5.434.77-0.391.455.163.31
EXFOEXFO INC.20190716A81.4961.2340.8441.0620.3920.18
EXIiShares Glob20190716ETF11.277.835.956.541.881.30
EXKEndeavour Si20190716A49.9442.5914.7818.5127.8024.06
EXLSExlService H20190716A20.957.550.701.466.856.09
EXPEagle Materi20190716A11.227.953.533.064.424.89
EXPDExpeditors I20190716A4.469.931.371.678.568.26
EXPEExpedia Grou20190716A2.891.930.090.781.841.15
EXPIeXp World Ho20190716A63.9642.9518.4419.0624.5123.89
EXPOExponent Inc20190716A11.768.042.322.465.725.58
EXPRExpress, Inc20190716A40.2926.0419.2420.156.785.87
EXRExtra Space20190716A4.572.810.840.911.981.90
EXTNExterran Cor20190716A28.0714.561.473.1313.1011.44
EXTRExtreme Netw20190716A15.4320.994.575.1016.4215.94
EYENational Vis20190716A17.1010.404.804.545.605.86
EYEGEyegate Phar20190716A241.63190.29160.09167.7330.2022.56
EYENEyenovia, In20190716A179.4189.6843.6148.2846.0741.40
EYESSecond Sight20190716A28.76164.1028.3125.03135.79139.07
EYLDCambria Emer20190716ETF439.80239.05-102.96-102.96342.01342.01
EYPTEyePoint Pha20190716A102.1565.4951.6749.4413.8216.05
EZAiShares MSCI20190716ETF5.962.821.611.791.211.02
EZJProShares Ul20190716ETF49.4123.0511.7816.7911.276.26
EZMWisdomTree U20190716ETF6.213.843.033.340.820.50
EZPWEzcorp Inc20190716A13.3110.774.795.245.985.53
EZUiShare MSCI20190716ETF2.531.981.111.140.870.84
FFord Motor C20190716A9.577.892.863.845.034.05
FAARFirst Trust20190716ETF30.3921.9024.3924.23-2.49-2.32
FABFirst Trust20190716ETF32.5313.1713.1313.170.050.00
FADFirst Trust20190716ETF27.5220.7119.6319.981.080.73
FAFFirst Americ20190716A5.583.651.431.762.211.89
FALNiShares Fall20190716ETF14.6811.669.109.162.562.51
FAMIFarmmi, Inc.20190716A941.17824.56734.72737.7789.8486.79
FANFirst Trust20190716ETF19.6831.6222.0622.069.579.57
FANGDiamondback20190716A6.065.362.352.393.022.97
FARMFarmer Bros20190716A43.6414.923.541.6411.3713.27
FAROFaro Technol20190716A42.7638.93-0.4229.0739.359.86
FASDirexion Dai20190716ETF7.957.015.184.391.832.62
FASTFastenal Co20190716A3.466.832.243.684.593.15
FATFAT Brands I20190716A657.61125.65128.07125.65-2.410.00
FATEFate Therape20190716A20.5113.440.961.7312.4811.71
FAUSFirst Trust20190716ETF56.34
FAZDirexion Dai20190716ETF9.6712.9813.2910.90-0.312.07
FBFacebook, In20190716A1.231.040.370.310.670.73
FBCFlagstar Ban20190716A13.616.962.213.264.753.69
FBGXUBS AG FI En20190716ETN63.5443.601.887.1041.7236.50
FBHSFORTUNE BRAN20190716A4.302.340.830.921.511.42
FBIOFortress Bio20190716A80.2173.4132.1837.6241.2335.79
FBIZFirst Busine20190716A409.63215.91223.37223.44-7.46-7.53
FBKFB Financial20190716A34.7313.258.729.464.533.79
FBMFoundation B20190716A21.1810.463.853.336.607.13
FBMSFirst Bancsh20190716A36.2213.058.418.264.644.79
FBNCFirst Bancor20190716A25.369.743.514.466.235.28
FBNDFidelity Tot20190716ETF3.334.343.193.321.161.03
FBPFirst BanCor20190716A9.498.482.922.935.555.72
FBSSFauquier Ban20190716A378.13232.72229.53233.033.20-0.31
FBTFirst Trust20190716ETF7.7210.549.539.681.010.86
FBZFirst Trust20190716ETF38.0320.1415.1615.164.984.98
FCFranklin Cov20190716A57.3127.6620.2421.857.425.80
FCAFirst Trust20190716ETF121.7699.1199.1199.110.000.00
FCALFirst Trust20190716ETF49.4733.1533.1533.150.000.00
FCANFirst Trust20190716ETF31.72
FCAPFirst Capita20190716A116.5768.8447.9151.5120.9317.33
FCAUFIAT CHRYSLE20190716A7.376.011.801.884.214.12
FCBCFirst Commun20190716A92.0357.8744.4244.9213.4512.95
FCBPFirst Choice20190716A317.30136.7675.4676.0661.3060.70
FCCOFirst Commun20190716A171.2881.2343.0745.5438.1735.70
FCCY1st Constitu20190716A163.8083.7981.3981.432.402.36
FCEFFirst Trust20190716ETF28.3323.8122.4523.991.36-0.19
FCELFuelCell Ene20190716A42.7465.9647.3948.4618.6717.59
FCFFirst Common20190716A9.499.573.163.196.416.41
FCFSFirstCash, I20190716A16.146.131.811.934.334.20
FCGFirst Trust20190716ETF7.597.874.114.413.783.48
FCNFTI Consulti20190716A12.294.893.762.031.132.86
FCOMFidelity MSC20190716ETF16.8418.2914.4117.273.881.02
FCORFidelity Cor20190716ETF5.925.264.865.140.400.12
FCPTFour Corners20190716A9.144.212.242.361.961.85
FCTRFirst Trust20190716ETF21.0917.7117.1917.190.520.52
FCVTFirst Trust20190716ETF12.2313.6113.9313.40-0.320.22
FCXFreeport-McM20190716A8.957.742.493.775.243.96
FDDFirst Trust20190716ETF8.1110.0410.483.23-0.446.81
FDEFFirst Defian20190716A34.4916.7811.1410.115.646.68
FDEMFidelity Tar20190716ETF16.346.196.266.26-0.06-0.06
FDEVFidelity Tar20190716ETF4.553.863.863.860.000.00
FDHYFidelity Hig20190716ETF21.9476.936.4728.1370.4748.80
FDISFidelity MSC20190716ETF7.929.172.862.976.316.19
FDIVFirst Trust20190716ETF20.8311.1510.4711.150.680.00
FDLFirst Trust20190716ETF3.644.682.933.231.741.45
FDLOFidelity Low20190716ETF8.516.535.845.910.690.63
FDMFirst Trust20190716ETF7.1111.1811.4911.97-0.31-0.79
FDMOFidelity Mom20190716ETF5.633.663.513.560.150.09
FDNFirst Trust20190716ETF3.1622.6721.9023.090.77-0.42
FDNIFirst Trust20190716ETF878.6272.2472.2472.240.000.00
FDPFresh Del Mo20190716A13.286.481.281.745.204.74
FDRRFidelity Div20190716ETF14.9011.239.639.911.601.32
FDSFactset Rese20190716A10.656.601.021.515.595.09
FDTFirst Trust20190716ETF18.229.478.919.070.560.39
FDTSFirst Trust20190716ETF88.2050.0150.0150.010.000.00
FDUSFidus Invest20190716A21.7616.912.052.5014.8514.41
FDVVFidelity Hig20190716ETF13.1715.7516.2315.72-0.480.03
FDXFedEx Corpor20190716A3.853.000.260.932.742.07
FEFirstEnergy20190716A2.492.230.310.471.921.76
FEIMFrequency El20190716A289.85149.19148.63148.630.560.56
FELEFranklin Ele20190716A14.7123.665.216.0318.4517.64
FEMFirst Trust20190716ETF10.8523.4422.0922.301.361.14
FEMBFirst Trust20190716ETF24.0916.1314.0115.982.130.16
FEMSFirst Trust20190716ETF34.0647.5842.6142.624.974.96
FENCFennec Pharm20190716A173.57112.5764.9981.1547.5731.42
FENYFidelity MSC20190716ETF6.059.825.448.934.380.89
FEPFirst Trust20190716ETF7.684.104.234.38-0.12-0.28
FETFORUM ENERGY20190716A37.0726.5412.7414.1813.7712.35
FEULCredit Suiss20190716ETN67.8737.7632.5432.435.225.33
FEUZFirst Trust20190716ETF110.3825.1223.7423.851.381.28
FEXFirst Trust20190716ETF1.941.190.820.830.380.36
FEYEFireEye, Inc20190716A6.767.400.501.026.906.37
FEZSPDR EURO ST20190716ETF2.612.320.910.961.411.36
FFFuture Fuel20190716A26.2410.31-0.312.6810.627.63
FFBCFirst Financ20190716A10.1649.902.912.8746.9947.03
FFBWFFBW, Inc. C20190716A128.3946.4831.5531.5514.9314.93
FFEUBarclays ETN20190716ETN30.7919.377.8912.0811.487.28
FFGFBL Financia20190716A232.4068.3766.2466.512.131.86
FFHGFormula Foli20190716ETF32.8236.6524.4036.0512.240.59
FFHLFuwei Films20190716A456.41316.01316.01316.010.000.00
FFICFlushing Fin20190716A32.0324.2615.2317.149.037.12
FFINFirst Financ20190716A14.389.0312.9113.07-3.88-4.03
FFIUUVA Unconstr20190716ETF24.0829.5529.4729.470.070.07
FFIVF5 Networks20190716A5.986.050.860.925.195.13
FFNWFirst Financ20190716A119.5428.012.5414.6625.4713.35
FFRFirst Trust20190716ETF57.4035.6935.6935.690.000.00
FFSGFormulaFolio20190716ETF37.8915.3014.8715.170.430.13
FFTGFormulaFolio20190716ETF41.7015.9516.0814.97-0.130.98
FFTIFormulaFolio20190716ETF21.4515.2714.7214.720.560.56
FFTYInnovator IB20190716ETF4.755.632.853.072.792.56
FFWMFirst Founda20190716A21.5712.773.223.159.559.62
FGFGL Holdings20190716A13.8616.1510.2813.305.872.85
FGBIFIRST GUARAN20190716A414.61137.70137.36137.370.340.33
FGDFirst Trust20190716ETF10.9710.119.979.980.140.14
FGENFibroGen, In20190716A20.048.383.334.065.054.32
FGMFirst Trust20190716ETF28.6947.5044.5244.522.982.98
FHBFirst Hawaii20190716A5.5612.661.662.0811.0210.59
FHKFirst Trust20190716ETF220.78225.80225.80225.800.000.00
FHLCFidelity MSC20190716ETF4.755.805.235.420.570.38
FHNFirst Horizo20190716A8.0223.1922.5923.150.610.06
FIFRANKS INTER20190716A21.2713.427.878.385.555.04
FIBKFirst Inters20190716A12.0911.063.554.107.516.96
FIBRiShares Edge20190716ETF10.507.217.277.18-0.060.03
FICOFair Isaac C20190716A19.377.380.922.016.465.37
FIDFirst Trust20190716ETF45.0624.2524.3124.25-0.070.00
FIDIFidelity Int20190716ETF43.9511.3111.3011.310.010.00
FIDUFidelity MSC20190716ETF5.564.46-0.060.294.524.17
FIEEFI Enhanced20190716ETN104.0458.2757.7657.750.510.53
FIHDUBS AG FI En20190716ETN74.8430.9821.9622.299.028.69
FILLiShares MSCI20190716ETF56.5526.6226.6226.620.000.00
FINXGlobal X Fun20190716ETF18.7711.846.5511.645.290.20
FISFidelity Nat20190716A1.611.29-0.110.291.401.00
FISIFinancial In20190716A74.6319.0717.3618.151.710.92
FISRSPDR SSGA Fi20190716ETF19.223.823.823.820.000.00
FISVFiserv Inc20190716A1.992.890.280.932.621.96
FITFitbit, Inc.20190716A22.4616.908.398.958.517.95
FITBFifth Third20190716A3.675.22-0.51-0.195.735.42
FITESPDR S&P Ken20190716ETF26.9415.3514.2714.841.090.51
FIVAFidelity Int20190716ETF93.7919.5519.5519.550.000.00
FIVEFive Below,20190716A8.664.991.732.393.262.61
FIVGDefiance Nex20190716ETF8.9510.004.497.425.512.58
FIVNFIVE9, INC.20190716A9.585.851.042.304.813.55
FIWFirst Trust20190716ETF10.279.368.668.540.700.82
FIXComfort Syst20190716A17.046.934.044.072.892.87
FIXDFirst Trust20190716ETF6.564.764.324.430.440.33
FIXXHomology Med20190716A76.4327.7419.8719.807.877.93
FIYYBarclays ETN20190716ETN60.5223.5021.0519.952.453.55
FIZZNational Bev20190716A17.537.555.655.161.902.38
FJPFirst Trust20190716ETF30.0218.9817.7018.181.290.80
FKOFirst Trust20190716ETF38.2218.3118.3118.310.000.00
FKUFirst Trust20190716ETF64.1351.7351.7351.730.000.00
FLFoot Locker,20190716A4.092.590.130.442.462.16
FLAGFLAG-Forensi20190716ETF45.1521.376.986.9814.3914.39
FLATiPath US Tre20190716ETF95.1693.8793.8793.870.000.00
FLAUFranklin FTS20190716ETF91.2271.6370.8670.860.760.76
FLAXFranklin FTS20190716ETF51.1136.0843.5143.51-7.42-7.42
FLBLFranklin Lib20190716ETF29.628.988.988.980.000.00
FLBRFranklin FTS20190716ETF38.6540.3940.3940.390.000.00
FLCHFranklin FTS20190716ETF20.799.264.854.854.414.41
FLCOFranklin Lib20190716ETF25.5216.0716.0716.070.000.00
FLDMFluidigm Cor20190716A20.7011.133.264.247.876.89
FLDRFidelity Low20190716ETF2.301.831.831.830.000.00
FLEEFranklin FTS20190716ETF9.58
FLEHFranklin FTS20190716ETF35.94
FLEXFlex Ltd. Or20190716A10.6310.412.012.158.408.26
FLFRFranklin FTS20190716ETF12.1211.8311.8311.830.000.00
FLGBFranklin FTS20190716ETF21.5832.6619.0114.5713.6518.09
FLGECredit Suiss20190716ETN37.9822.2521.0921.231.161.02
FLGRFranklin FTS20190716ETF13.127.8113.909.28-6.09-1.47
FLGTFulgent Gene20190716A850.44607.58576.22576.2231.3631.36
FLHKFranklin FTS20190716ETF13.254.014.014.010.000.00
FLHYFranklin Lib20190716ETF33.6323.5122.0022.001.511.51
FLIAFranklin Lib20190716ETF37.4358.5858.5858.580.000.00
FLICFirst of Lon20190716A36.3318.0512.0211.166.036.88
FLINFranklin FTS20190716ETF22.718.658.658.650.000.00
FLIRFlir Systems20190716A4.833.620.311.022.642.60
FLIYFranklin FTS20190716ETF12.573.603.603.600.000.00
FLJHFranklin FTS20190716ETF52.9332.702.9329.7229.772.97
FLJPFranklin FTS20190716ETF23.808.478.798.79-0.31-0.31
FLKRFranklin FTS20190716ETF52.4353.75113.3253.75-59.560.00
FLLFull House R20190716A145.6799.4398.1398.431.300.99
FLLAFranklin FTS20190716ETF42.310.770.770.770.000.00
FLLVFranklin Lib20190716ETF17.8416.5212.8916.893.63-0.36
FLMFirst Trust20190716ETF45.0225.4725.4725.470.000.00
FLMBFranklin Lib20190716ETF27.68
FLMIFranklin Lib20190716ETF40.8639.2439.2439.240.000.00
FLMNFalcon Miner20190716A69.8732.5225.0125.997.516.54
FLMXFranklin FTS20190716ETF25.478.373.477.494.900.88
FLNFirst Trust20190716ETF86.3689.90133.7265.36-43.8124.54
FLNGFLEX LNG Ltd20190716A123.42111.0462.5262.5248.5248.52
FLNTFluent, Inc.20190716A26.6250.072.832.2847.2447.79
FLOFlowers Food20190716A4.823.930.591.193.322.71
FLOTiShares Floa20190716ETF1.981.221.171.170.050.04
FLOWSPX FLOW, In20190716A20.497.153.813.643.353.52
FLQDFranklin Lib20190716ETF21.4819.2417.668.771.5810.47
FLQEFranklin Lib20190716ETF11.038.297.107.041.191.24
FLQGFranklin Lib20190716ETF34.29
FLQHFranklin Lib20190716ETF24.3427.7527.7527.750.000.00
FLQLFranklin Lib20190716ETF6.4210.5010.2310.310.260.19
FLQMFranklin Lib20190716ETF14.3728.8327.6728.071.150.76
FLQSFranklin Lib20190716ETF23.3518.0014.2615.443.742.56
FLRFluor Corpor20190716A4.8522.5819.9220.022.662.59
FLRNSPDR Bloombe20190716ETF3.261.821.651.700.170.12
FLRTPacific Glob20190716ETF149.2769.4569.4569.450.000.00
FLRUFranklin FTS20190716ETF93.4618.42-20.6518.4239.070.00
FLSFlowserve Co20190716A5.182.520.420.852.091.67
FLSAFranklin FTS20190716ETF76.7134.7134.7134.710.000.00
FLSWFranklin FTS20190716ETF41.689.839.839.830.000.00
FLTFleetCor Tec20190716A8.023.991.351.802.642.20
FLTBFidelity Lim20190716ETF5.815.195.235.23-0.04-0.04
FLTRVanEck Vecto20190716ETF3.964.200.220.223.983.98
FLTWFranklin FTS20190716ETF80.6549.8249.8249.820.000.00
FLWS1-800-FLOWER20190716A13.059.45-3.28-0.0712.739.56
FLXNFlexion Ther20190716A20.8814.532.112.5712.4211.96
FLXSFlexsteel In20190716A123.1723.4822.0720.531.412.95
FLZAFranklin FTS20190716ETF30.5031.6531.6531.650.000.00
FMiShares MSCI20190716ETF15.4516.6012.2414.284.352.32
FMAOFarmers & Me20190716A149.7690.5450.7279.4839.8211.07
FMATFidelity MSC20190716ETF8.845.343.844.641.510.71
FMBFirst Trust20190716ETF4.443.482.392.471.091.01
FMBHFirst Mid Ba20190716A87.0128.2225.8226.212.402.01
FMBIFirst Midwes20190716A7.4215.357.046.648.308.71
FMCFMC Corporat20190716A6.093.341.871.931.471.41
FMCIForum Merger20190716A29.7829.6929.6929.690.000.00
FMFFirst Trust20190716ETF57.6543.1243.1243.120.000.00
FMHIFirst Trust20190716ETF25.0617.0317.0317.030.000.00
FMKFirst Trust20190716ETF46.3931.7431.7031.740.040.00
FMNBFarmers Nati20190716A60.0739.637.627.5732.0032.06
FNFabrinet20190716A15.585.451.762.883.692.57
FNBF.N.B. Corp20190716A9.199.754.654.885.104.87
FNCBFNCB Bancorp20190716A274.73114.0296.2894.0017.7420.03
FNCLFidelity MSC20190716ETF3.9810.312.642.857.677.46
FNDFloor & Deco20190716A10.116.042.382.823.663.22
FNDASchwab Funda20190716ETF4.316.305.715.850.600.46
FNDBSchwab Funda20190716ETF11.905.145.694.90-0.550.24
FNDCSchwab Funda20190716ETF11.447.517.247.230.270.27
FNDESchwab Funda20190716ETF4.804.22-0.43-0.034.654.25
FNDFSchwab Funda20190716ETF3.775.284.074.181.211.11
FNDXSchwab Funda20190716ETF3.443.191.341.531.861.66
FNFFidelity Nat20190716A4.533.681.802.031.881.65
FNGDMicroSectors20190716ETN17.2810.849.359.251.491.58
FNGUMicroSectors20190716ETN15.6312.7211.2811.821.440.89
FNGZMicroSectors20190716ETN27.6454.8754.8754.870.000.00
FNHCFedNat Holdi20190716A138.8128.8528.9429.48-0.08-0.62
FNIFirst Trust20190716ETF8.122.702.572.550.130.15
FNJNFinjan Holdi20190716A107.8420.8317.5318.293.302.54
FNKFirst Trust20190716ETF48.1732.6532.6532.650.000.00
FNKOFunko, Inc.20190716A17.4010.094.246.235.843.86
FNLCFirst Bancor20190716A133.62125.7176.2476.2449.4749.47
FNVFranco-Nevad20190716A5.993.540.760.672.782.87
FNWBFirst Northw20190716A52.1384.9246.4046.4038.5338.53
FNXFirst Trust20190716ETF8.643.433.283.340.150.09
FNYFirst Trust20190716ETF45.3432.5331.7731.770.760.76
FOCSFocus Financ20190716A36.9015.258.708.756.556.50
FOEFerro Corpor20190716A11.607.111.482.705.644.41
FOLDAmicus Thera20190716A8.737.032.482.614.554.41
FONRFonar Corpor20190716A69.8122.443.637.0518.8015.38
FORForestar Gro20190716A121.7258.1531.8638.7526.3019.40
FORDForward Indu20190716A257.4990.9751.7351.7339.2539.25
FORKFuling Globa20190716A117.2389.4754.8470.4734.6319.00
FORMFormFactor I20190716A17.6563.977.528.1656.4555.81
FORRForrester Re20190716A49.6925.5411.4712.3614.0613.17
FOSLFossil Group20190716A11.5113.25-0.224.9513.478.30
FOVLiShares Focu20190716ETF15.0216.0616.0616.060.000.00
FOXFox Corporat20190716A2.993.270.070.553.202.72
FOXAFox Corporat20190716A3.034.951.251.453.713.51
FOXFFox Factory20190716A20.878.156.961.551.196.60
FPAFirst Trust20190716ETF92.7932.1527.8929.824.262.33
FPACFar Point Ac20190716A128.3256.05-0.80-0.8056.8556.85
FPAYFlexShopper,20190716A129.88102.1968.3066.9033.8935.28
FPEFirst Trust20190716ETF5.123.953.242.720.701.23
FPEIFirst Trust20190716ETF25.2416.2115.9416.140.270.07
FPHFive Point H20190716A45.6529.297.369.0321.9320.26
FPIFarmland Par20190716A30.7818.889.1710.089.718.80
FPRXFive Prime T20190716A34.5325.379.6211.1115.7514.26
FPXFirst Trust20190716ETF3.782.531.631.690.890.84
FPXEFirst Trust20190716ETF14.71
FPXIFirst Trust20190716ETF44.1823.2420.7820.782.462.46
FQALFidelity Qua20190716ETF7.973.023.163.06-0.14-0.04
FRFirst Indust20190716A6.023.080.620.792.452.30
FRAFFranklin Fin20190716A203.86133.67134.28133.54-0.610.14
FRAKVanEck Vecto20190716ETF36.9916.7616.7917.13-0.03-0.37
FRANFrancesca''s20190716A97.4562.2340.4548.7721.8313.46
FRBAFirst Bank20190716A110.8890.6460.1660.2130.4930.44
FRBKRepublic Fir20190716A52.2825.9310.7212.1315.2113.80
FRCFirst Republ20190716A5.753.641.312.472.331.17
FRDFriedman Ind20190716A128.6184.2893.0978.94-8.825.33
FRDMFreedom 10020190716ETF46.0918.6018.6018.600.000.00
FRELFidelity MSC20190716ETF4.506.363.664.002.702.36
FRGIFiesta Resta20190716A21.2817.0211.6013.065.413.95
FRIFirst Trust20190716ETF6.245.225.205.390.02-0.16
FRLGLarge Cap Gr20190716ETN60.5042.2141.9941.890.220.31
FRMEFirst Mercha20190716A13.6812.611.411.5211.2011.09
FROFrontline Lt20190716A12.758.943.363.435.595.52
FRPHFRP Holdings20190716A367.9766.05-41.4624.63107.5041.42
FRPTFreshpet, In20190716A25.0310.660.08-1.7210.5912.38
FRTFederal Real20190716A7.394.191.771.962.432.24
FRTAForterra, In20190716A53.8124.4813.6914.1110.7810.37
FSBFranklin Fin20190716A39.6918.7811.7314.307.064.62
FSBCFSB Bancorp,20190716A376.25382.05382.05382.050.000.00
FSBWFS Bancorp,20190716A282.98104.7086.3886.0918.3218.61
FSCTForeScout Te20190716A13.9218.3712.6914.375.674.00
FSFGFirst Saving20190716A53.0961.3021.6140.3039.6921.00
FSIFlexible Sol20190716A109.2880.3958.4460.1921.9620.21
FSKFS KKR Capit20190716A16.4614.519.049.405.475.11
FSLRFirst Solar,20190716A6.434.101.500.822.603.28
FSLYFastly, Inc.20190716A34.5418.003.6111.1314.396.87
FSMFORTUNA Silv20190716A32.2528.1211.9314.0916.1714.00
FSMBFirst Trust20190716ETF35.4724.7224.7224.720.000.00
FSMDFidelity Sma20190716ETF13.067.967.217.210.750.75
FSPFranklin Str20190716A25.9113.994.654.839.349.16
FSSFederal Sign20190716A13.297.004.114.252.892.79
FSTAFidelity MSC20190716ETF5.338.027.097.600.930.42
FSTRFoster (Lb)20190716A61.7730.4318.1719.3212.2611.11
FSVFirstService20190716A28.7211.746.446.945.304.80
FSZFirst Trust20190716ETF32.9362.1632.5032.5029.6629.66
FTAFirst Trust20190716ETF2.731.801.171.310.630.49
FTAGFirst Trust20190716ETF32.4894.9994.9994.990.000.00
FTAIFortress Tra20190716A21.0917.2713.5213.003.754.30
FTCFirst Trust20190716ETF5.953.884.394.60-0.51-0.71
FTCHFarfetch Lim20190716A13.5812.4410.5710.801.881.64
FTCSFirst Trust20190716ETF2.462.201.781.960.420.25
FTDRfrontdoor, i20190716A28.6013.397.568.025.835.37
FTECFidelity MSC20190716ETF2.263.680.350.533.333.15
FTEKFuel Tech, I20190716A266.07223.51223.59213.87-0.089.64
FTFTFuture FinTe20190716A148.81222.44220.45220.451.991.99
FTGCFirst Trust20190716ETF13.6711.099.959.441.131.65
FTHIFirst Trust20190716ETF21.2737.6534.2137.653.440.00
FTITechnipFMC p20190716A4.033.060.661.052.392.00
FTKFlotek Indus20190716A34.1031.2221.4623.629.767.60
FTLBFirst Trust20190716ETF29.28112.20121.14112.20-8.950.00
FTLSFirst Trust20190716ETF9.057.637.117.300.520.33
FTNTFortinet, In20190716A3.944.980.031.164.963.82
FTRFrontier Com20190716A68.4854.1834.0436.3320.1517.85
FTRIFirst Trust20190716ETF76.4229.6229.6229.620.000.00
FTSFortis Inc.20190716A2.591.970.560.701.411.26
FTSDFranklin Lib20190716ETF8.507.117.117.110.000.00
FTSIFTS Internat20190716A41.9926.158.388.9817.7817.18
FTSLFirst Trust20190716ETF3.622.601.531.451.061.14
FTSMFirst Trust20190716ETF1.661.341.141.130.210.21
FTVFortive Corp20190716A3.281.730.210.371.521.36
FTXDFirst Trust20190716ETF47.5191.298.178.1783.1283.12
FTXGFirst Trust20190716ETF35.5336.3649.4249.42-13.06-13.06
FTXHFirst Trust20190716ETF65.1221.4021.4021.400.000.00
FTXLFirst Trust20190716ETF57.3458.9259.0859.08-0.16-0.16
FTXNFirst Trust20190716ETF56.7632.2632.3932.26-0.130.00
FTXOFirst Trust20190716ETF7.364.542.172.982.371.55
FTXRFirst Trust20190716ETF13.3913.6115.9215.79-2.32-2.19
FUDE-TRACS UBS20190716ETN163.50121.65121.65121.650.000.00
FUEAB Svensk Ek20190716ETN361.21
FULH.B. Fuller20190716A10.454.020.640.663.383.36
FULTFulton Finan20190716A6.577.511.452.456.085.08
FUMBFirst Trust20190716ETF17.370.00
FUNCedar Fair,20190716A20.788.844.845.544.003.30
FUNCFirst United20190716A83.9982.7493.0193.56-10.26-10.82
FUNDSprott Focus20190716A56.11112.8890.2491.4522.6421.43
FUSBFirst US Ban20190716A322.38136.67134.62134.622.062.06
FUTProShares Ma20190716ETF22.7126.9424.5324.532.412.41
FUTYFidelity MSC20190716ETF4.745.061.382.123.682.94
FUVArcimoto, In20190716A102.5189.4075.4576.2113.9513.19
FVFirst Trust20190716ETF8.904.853.423.871.430.98
FVALFidelity Val20190716ETF13.089.165.396.183.772.98
FVCFirst Trust20190716ETF9.666.259.049.47-2.80-3.22
FVCBFVCBankcorp,20190716A148.6539.0336.9938.062.040.97
FVDFirst Trust20190716ETF3.041.823.092.75-1.27-0.93
FVEFive Star Se20190716A574.3286.0286.0186.010.010.01
FVLFirst TrustV20190716ETF16.914.154.154.150.000.00
FVRRFiverr Inter20190716A46.9125.3911.4811.5913.9113.80
FWDBAdvisorShare20190716ETF62.8161.8461.8461.840.000.00
FWONALiberty Medi20190716A13.247.312.212.675.104.64
FWONKLiberty Medi20190716A7.094.951.561.823.383.13
FWRDForward Air20190716A17.6312.992.512.6410.4810.35
FXDFirst Trust20190716ETF4.283.923.643.610.280.30
FXGFirst Trust20190716ETF5.077.916.587.721.330.19
FXHFirst Trust20190716ETF4.924.001.211.622.802.38
FXIiShares Chin20190716ETF2.373.272.212.411.050.86
FXLFirst Trust20190716ETF4.312.601.732.270.870.33
FXNFirst Trust20190716ETF9.9410.0511.5911.67-1.53-1.62
FXNCFIRST NATL C20190716A604.19573.98573.98573.980.000.00
FXOFirst Trust20190716ETF4.889.7111.739.83-2.03-0.12
FXPProShares Ul20190716ETF2.712.19-0.030.192.222.01
FXRFirst Trust20190716ETF4.904.401.712.482.691.92
FXUFirst Trust20190716ETF4.423.211.812.211.400.99
FXZFirst Trust20190716ETF6.534.904.444.570.460.33
FYCFirst Trust20190716ETF13.316.956.036.450.920.50
FYLDCambria Fore20190716ETF50.4030.1726.2926.193.883.98
FYTFirst Trust20190716ETF37.2915.3915.1015.100.290.29
FYXFirst Trust20190716ETF7.816.515.386.331.130.18
GGENPACT LIMI20190716A3.732.960.440.662.532.30
GAACambria Glob20190716ETF36.4122.7412.0318.1910.714.55
GABCGerman Ameri20190716A35.1913.367.407.245.966.12
GAIAGaia, Inc. C20190716A78.19101.1832.3133.2068.8867.98
GAINGladstone In20190716A15.019.926.284.673.645.25
GALSPDR SSgA Gl20190716ETF28.2615.9417.2717.27-1.33-1.33
GALTGalectin The20190716A31.6725.08-2.552.1127.6322.97
GAMRETFMG Video20190716ETF37.1617.9113.1813.574.734.34
GARSGarrison Cap20190716A20.7622.3122.3122.310.000.00
GASSStealthGas,20190716A58.1134.2630.1529.764.124.50
GATXGATX Corpora20190716A17.496.592.171.664.434.93
GAZiPath Series20190716ETN174.49371.22371.22371.220.000.00
GBCIGlacier Banc20190716A11.404.722.091.332.633.39
GBDCGolub Capita20190716A13.077.163.704.963.462.21
GBFiShares Gove20190716ETF17.423.243.233.230.020.02
GBILGoldman Sach20190716ETF1.120.890.840.850.040.03
GBLGAMCO Invest20190716A140.2484.0568.7468.3015.3015.74
GBLIGlobal Indem20190716A367.91147.65147.31147.270.340.38
GBRNew Concept20190716A295.36247.09257.34254.20-10.25-7.12
GBTGlobal Blood20190716A22.5110.971.792.649.198.34
GBUYGoldman Sach20190716ETF12.9113.0013.0011.150.001.86
GBXThe Greenbri20190716A17.097.832.382.385.455.46
GCAPGain Capital20190716A35.4631.1511.9012.5719.2618.60
GCBCGreene Count20190716A106.4360.4729.9229.9230.5530.55
GCEClaymore/Rob20190716ETN612.61572.02547.40550.8224.6221.20
GCIGannett Co.,20190716A14.307.163.864.263.302.91
GCOGenesco Inc.20190716A21.747.653.573.334.084.33
GCOWPacer Global20190716ETF38.7421.2021.3621.57-0.16-0.37
GCPGCP Applied20190716A12.686.772.853.453.923.32
GDGeneral Dyna20190716A3.651.620.781.190.840.44
GDATGoldman Sach20190716ETF12.823.903.693.690.200.20
GDDYGoDaddy Inc20190716A4.001.740.740.610.991.12
GDENGolden Enter20190716A31.6217.8813.782.154.1015.73
GDMAGadsden Dyna20190716ETF517.54473.37473.37473.370.000.00
GDNAGoldman Sach20190716ETF13.055.455.475.61-0.02-0.16
GDOTGreen Dot Co20190716A9.326.580.462.376.114.21
GDPGoodrich Pet20190716A165.4057.09-6.96-11.7564.0668.85
GDVDPrincipal Ac20190716ETF313.02219.04228.80219.04-9.760.00
GDXVanEck Vecto20190716ETF3.823.500.200.903.302.60
GDXJVanEck Vecto20190716ETF2.772.730.090.372.642.37
GEGeneral Elec20190716A9.6911.316.897.324.423.99
GECGreat Elm Ca20190716A183.8471.7967.2367.164.564.63
GECCGreat Elm Ca20190716A41.8723.7513.3012.0410.4511.71
GEFGreif, Inc.20190716A19.089.201.833.637.375.58
GEFBGreif, Inc.20190716A117.6647.1844.5146.502.670.69
GELGenesis Ener20190716A10.826.343.262.953.093.40
GEMGoldman Sach20190716ETF10.5611.2910.8610.710.430.58
GENGenesis Heal20190716A124.5094.8278.9179.0215.9215.81
GENCGencor Indus20190716A224.12120.02102.93102.6017.0917.42
GENYPrincipal Mi20190716ETF42.8710.309.809.800.490.49
GEOThe GEO Grou20190716A11.023.224.364.72-1.14-1.49
GEOSGeospace Tec20190716A63.0430.176.909.8323.2720.34
GERNGeron Corp20190716A83.3867.9736.2136.7431.7631.27
GESGuess?, Inc.20190716A6.735.951.802.194.143.76
GEVOGevo, Inc.20190716A89.8865.1425.7432.6839.4032.46
GFEDGuaranty Fed20190716A307.68107.7446.7746.7760.9760.97
GFFGriffon Corp20190716A23.2510.495.665.444.835.05
GFINGoldman Sach20190716ETF11.995.83-0.44-1.316.287.15
GFNGeneral Fina20190716A464.1541.9238.3538.633.573.29
GGGGraco Inc20190716A5.983.020.551.112.471.91
GHGuardant Hea20190716A26.9815.348.4210.176.925.18
GHLGreenhill &20190716A19.949.132.033.527.105.61
GHMGraham Corpo20190716A317.53112.01101.36101.6810.6510.33
GHSIGuardion Hea20190716A631.98595.80553.28559.8342.5235.97
GHYBGoldman Sach20190716ETF6.993.090.04-0.183.053.27
GHYGiShares US &20190716ETF15.3812.9412.8813.010.06-0.07
GIBCGI Inc.20190716A4.482.180.31-0.711.862.89
GIFIGulf Island20190716A156.9368.8046.4149.0122.3819.79
GIGBGoldman Sach20190716ETF10.336.326.326.320.000.00
GIGESoFi Gig Eco20190716ETF36.8118.4217.9217.740.500.69
GIGMGigaMedia Lt20190716A218.9181.3172.3568.318.9613.01
GIISPDR S&P Glo20190716ETF11.357.938.268.32-0.33-0.39
GIIIG-Iii Appare20190716A11.2410.851.762.199.088.65
GILGildan Activ20190716A3.572.910.991.091.921.81
GILDGilead Scien20190716A1.993.08-0.611.193.701.90
GILTGilat Satell20190716A105.9867.1766.1167.351.07-0.18
GISGeneral Mill20190716A2.103.953.013.260.940.69
GIXGigCapital2,20190716A84.3534.4634.4634.460.000.00
GKOSGlaukos Corp20190716A24.2716.2912.4913.533.812.77
GLADGladstone Ca20190716A19.218.984.316.004.672.98
GLBSGlobus Marit20190716A107.6469.6512.0119.4157.6450.24
GLBYWisdomTree Y20190716ETF51.14
GLBZGlen Burnie20190716A213.27212.82212.82212.820.000.00
GLDDGreat Lakes20190716A10.5215.875.916.849.969.03
GLDICredit Suiss20190716ETF58.6433.8034.2237.35-0.43-3.55
GLGTD Holdings,20190716A220.53128.8180.4280.3848.3948.42
GLIBAGCI Liberty,20190716A6.712.471.820.860.651.61
GLIFAGFiQ Global20190716ETF691.66648.46648.46648.460.000.00
GLMDGalmed Pharm20190716A169.69107.0888.5998.4218.488.66
GLNGGolar LNG Lt20190716A10.526.640.771.115.885.53
GLOBGLOBANT S.A.20190716A21.087.680.661.357.026.33
GLOGGASLOG LTD20190716A15.126.521.792.134.734.38
GLOPGASLOG PARTN20190716A20.9913.206.468.986.744.27
GLPGlobal Partn20190716A26.9018.5411.0512.487.496.07
GLPIGaming and L20190716A5.144.480.580.643.903.84
GLREGreenlight C20190716A27.4118.216.986.9111.2311.30
GLTGlatfelter20190716A23.4211.672.773.888.897.78
GLUUGlu Mobile I20190716A13.6810.052.903.387.146.66
GLWCorning Inco20190716A3.202.861.361.401.501.46
GLYCGlycoMimetic20190716A36.4415.534.264.7411.2710.79
GMGeneral Moto20190716A2.602.42-0.06-0.202.482.62
GMANGoldman Sach20190716ETF6.3936.8631.3531.355.515.51
GMDAGamida Cell20190716A111.18370.1574.2489.81295.92280.34
GMEGameStop Cor20190716A21.3215.455.076.2110.389.24
GMEDGLOBUS MEDIC20190716A9.048.264.525.373.742.89
GMFSPDR S&P Eme20190716ETF22.7517.0116.1914.210.822.80
GMHIGores Metrop20190716A160.75
GMLPGolar LNG Pa20190716A18.7620.424.955.0315.4615.39
GMOGeneral Moly20190716A53.0944.0329.4231.4314.6112.60
GMOMCambria Glob20190716ETF39.1616.7916.4416.520.340.27
GMREGlobal Medic20190716A16.2212.229.9710.542.251.68
GMSGMS Inc.20190716A10.755.851.972.823.883.02
GNCGNC Holdings20190716A55.9648.4016.7119.2331.6729.13
GNCAGenocea Bios20190716A88.59104.61101.39100.233.224.38
GNEGENIE ENERGY20190716A23.8012.412.034.2710.378.13
GNKGENCO SHIPPI20190716A27.1516.124.362.1711.7613.95
GNLGlobal Net L20190716A6.015.521.962.083.563.44
GNLNGreenlane Ho20190716A95.9146.5228.4726.6918.0519.83
GNMAiShares GNMA20190716ETF11.047.407.777.77-0.37-0.37
GNMKGenMark Diag20190716A26.2715.6812.8714.452.811.23
GNOMGlobal X Gen20190716ETF27.1521.8121.9522.24-0.13-0.43
GNPXGenprex, Inc20190716A378.27250.00248.04246.911.963.09
GNRSPDR S&P Glo20190716ETF9.4110.6210.4510.490.170.13
GNRCGENERAC HOLD20190716A9.643.520.650.762.862.76
GNTXGentex Corp20190716A4.5718.811.86-1.3816.9820.23
GNTYGuaranty Ban20190716A238.6781.9264.3269.6217.6012.30
GNUSGenius Brand20190716A208.83118.7274.0680.6844.6738.04
GNWGenworth Fin20190716A25.8721.3014.6914.816.616.50
GOGrocery Outl20190716A45.3121.9420.0121.241.920.70
GOATVanEck Vecto20190716ETF76.3427.8527.8527.850.000.00
GOAUUS Global GO20190716ETF66.8042.5442.6642.54-0.13-0.01
GOEXGlobal X Gol20190716ETF116.34118.56116.92117.921.640.65
GOGLGolden Ocean20190716A19.7718.8214.0513.724.785.10
GOGOGogo Inc.20190716A23.8121.037.156.8513.8914.19
GOLDBarrick Gold20190716A6.186.761.692.695.084.07
GOLFAcushnet Hol20190716A22.195.61-4.18-3.539.799.14
GOODGladstone Co20190716A13.4927.321.673.1725.6524.15
GOOGAlphabet Inc20190716A4.113.161.751.971.411.20
GOOGLAlphabet Inc20190716A4.162.461.151.331.311.13
GOOSCanada Goose20190716A8.266.201.172.385.023.82
GOROGold Resourc20190716A31.4125.0119.4315.875.579.12
GOSSGossamer Bio20190716A76.7926.7210.9813.1115.7513.61
GOVTiShares U.S.20190716ETF3.902.602.592.550.010.05
GPAQGordon Point20190716A58.56101.59101.59101.590.000.00
GPCGenuine Part20190716A4.103.301.561.741.741.56
GPIGroup 1 Auto20190716A33.5415.738.2310.577.505.17
GPKGraphic Pack20190716A7.425.562.702.612.862.95
GPLGreat Panthe20190716A74.1855.8642.2544.4313.6111.43
GPMTGranite Poin20190716A6.834.041.972.162.061.88
GPNGlobal Payme20190716A3.822.020.280.101.741.92
GPORGulfport Ene20190716A24.8619.622.525.3117.1014.31
GPREGreen Plains20190716A13.4734.950.060.6634.8934.30
GPRKGEOPARK LIMI20190716A22.6618.084.334.0213.7514.05
GPROGoPro, Inc.20190716A18.7615.4610.7110.754.754.71
GPSThe Gap, Inc20190716A5.394.370.651.153.723.21
GPXGP Strategie20190716A92.1070.7832.131.7338.6569.05
GQREFlexShares G20190716ETF7.666.665.625.391.041.27
GRAW.R. Grace &20190716A8.374.322.432.321.892.00
GRAFGraf Industr20190716A50.12
GRBKGreen Brick20190716A52.1624.47-1.98-5.6726.4530.14
GRCThe Gorman-R20190716A78.7140.5932.1034.348.496.25
GREKGlobal X MSC20190716ETF11.178.784.694.184.084.59
GRESIQ ARB Globa20190716ETF9.914.870.490.854.374.02
GRIDFirst Trust20190716ETF21.3217.1017.0117.010.080.08
GRIFGriffin Indu20190716A791.96346.70335.19336.4711.5110.23
GRINGrindrod Shi20190716A203.89150.60109.61110.2740.9940.33
GRMNGarmin Ltd20190716A2.983.78-0.370.314.153.47
GRNBVanEck Vecto20190716ETF17.658.708.598.700.110.00
GRNQGreenpro Cap20190716A696.54589.08453.17514.03135.9175.05
GROWUS Global In20190716A271.34238.05183.42166.9954.6371.05
GRPNGroupon, Inc20190716A29.0922.2512.9215.399.336.86
GRTSGritstone On20190716A102.2347.1530.2428.9016.9118.25
GRUAB Svensk Ek20190716ETN325.91288.44180.33185.33108.10103.11
GRUBGRUBHUB INC.20190716A6.054.141.350.962.793.18
GSGoldman Sach20190716A3.522.920.250.812.682.11
GSATGlobalstar,20190716A118.5661.4044.9445.8216.4715.59
GSBGlobalSCAPE,20190716A80.3944.4930.4531.3314.0413.16
GSBCGreat Southe20190716A46.5523.9519.3220.084.623.86
GSCGS Connect S20190716ETN79.1730.7130.7130.710.000.00
GSEUGoldman Sach20190716ETF16.2014.4711.8914.472.580.00
GSEWGoldman Sach20190716ETF12.6512.4114.0013.90-1.59-1.49
GSHDGoosehead In20190716A72.1425.4618.7218.786.746.68
GSIEGoldman Sach20190716ETF17.3813.1112.0612.381.050.73
GSITGSI Technolo20190716A35.2925.9413.7112.8212.2313.13
GSJYGoldman Sach20190716ETF35.3726.3226.3226.320.000.00
GSKYGreenSky, In20190716A29.8633.8819.9815.7213.9018.16
GSLGlobal Ship20190716A145.5089.2478.1280.5511.128.70
GSLCGoldman Sach20190716ETF2.592.571.491.531.081.04
GSMFerroglobe P20190716A68.1859.6123.0625.7736.5533.84
GSPBarclays Ban20190716ETN21.4323.1322.6923.060.430.07
GSSGolden Star20190716A24.0319.526.347.3613.1812.16
GSSCGS ActiveBet20190716ETF20.5610.9210.5111.190.41-0.27
GSSTGoldman Sach20190716ETF4.033.973.973.970.000.00
GSUMGridsum Hold20190716A157.45112.5453.9958.7458.5553.80
GSVGold Standar20190716A78.7377.5245.5361.1331.9916.39
GSYInvesco Ultr20190716ETF1.981.331.331.330.000.00
GTGoodyear Tir20190716A7.369.223.394.135.835.09
GTEGran Tierra20190716A62.3949.4038.8140.8210.598.58
GTESGates Indust20190716A19.817.903.043.144.874.77
GTHXG1 Therapeut20190716A47.4228.2913.4115.7114.8812.58
GTIMGood Times R20190716A277.70144.76131.11133.3413.6511.43
GTIPGoldman Sach20190716ETF6.206.076.076.070.000.00
GTLSChart Indust20190716A17.358.653.094.445.564.21
GTNGray Televis20190716A9.248.587.770.160.818.42
GTNAGray Televis20190716A904.08
GTOInvesco Tota20190716ETF20.1512.6212.6412.80-0.02-0.18
GTSTriple-S Man20190716A41.1217.185.097.9712.099.21
GTTGTT Communic20190716A26.6710.725.336.725.394.00
GTXGarrett Moti20190716A23.4315.010.172.8014.8412.21
GTYGetty Realty20190716A17.9826.654.514.6022.1422.05
GTYHGTY Technolo20190716A169.4778.4567.0668.7611.399.68
GUDBSage ESG Int20190716ETF55.4362.4662.4662.460.000.00
GULFWisdomTree20190716ETF110.2043.5422.8824.4320.6519.11
GUNRFlexShares G20190716ETF3.583.092.853.790.03-0.69
GUREGulf Resourc20190716A286.76612.08559.88551.7852.2060.30
GURUGlobal X Gur20190716ETF16.9318.1517.1717.420.980.73
GUSHDirexion Dai20190716ETF17.3215.608.439.357.176.24
GVGoldfield Co20190716A94.8168.8636.9036.9031.9631.96
GVAGranite Cons20190716A13.866.842.664.124.182.72
GVALCambria Glob20190716ETF22.3611.2411.2311.480.00-0.25
GVIiShares Inte20190716ETF4.192.531.851.970.680.56
GVIPGoldman Sach20190716ETF14.3962.86-9.33-9.3372.1972.19
GVPGSE Systems,20190716A194.9556.7438.7841.4317.9615.32
GWBGreat Wester20190716A12.177.021.831.805.195.21
GWGHGWG Holdings20190716A341.37168.76114.12116.9354.6451.83
GWREGUIDEWIRE SO20190716A7.603.990.861.303.122.69
GWRSGlobal Water20190716A77.01107.0861.2253.9745.8553.11
GWWW.W. Grainge20190716A8.594.10-0.79-0.474.894.58
GWXSPDR S&P Int20190716ETF23.8818.4618.0217.280.451.18
GXCSPDR S&P Chi20190716ETF9.314.192.892.971.301.22
GXFGlobal X FTS20190716ETF76.2822.6426.8326.83-4.19-4.19
GXGGlobal X MSC20190716ETF27.9820.7915.7317.715.063.08
GXGXGX Acquisito20190716A
GYLDArrow Dow Jo20190716ETF77.7131.6731.6731.670.000.00
GYROGyrodyne, LL20190716A407.43410.16410.16410.160.000.00
HHyatt Hotels20190716A8.924.442.562.521.881.92
HAHawaiian Hol20190716A9.947.04-0.520.647.566.39
HACKETFMG Prime20190716ETF11.3514.2712.7312.741.541.53
HAEHaemonetics20190716A13.454.992.813.172.181.82
HAFCHanmi Financ20190716A18.3215.961.711.6214.2514.33
HAILSPDR S&P Ken20190716ETF39.4312.5110.6410.591.871.92
HAINHain Celesti20190716A7.485.03-1.24-0.626.275.65
HALHalliburton20190716A4.394.072.202.021.882.05
HALLHallmark Fin20190716A39.2120.6215.6717.954.952.67
HALOHalozyme The20190716A17.6511.604.414.457.197.15
HAPVanEck Vecto20190716ETF14.9610.6511.119.92-0.460.74
HARPHarpoon Ther20190716A303.67103.2599.1998.854.074.40
HASHasbro, Inc.20190716A6.163.951.081.092.872.86
HASIHANNON ARMST20190716A8.835.092.823.532.261.56
HAUZXtrackers In20190716ETF17.5958.7958.7958.790.000.00
HAWXiShares Curr20190716ETF14.7914.3018.8917.14-4.59-2.84
HAYNHaynes Inter20190716A62.8236.6320.1821.0616.4615.57
HBANHuntington B20190716A7.378.061.691.976.376.09
HBBHamilton Bea20190716A120.1629.8916.1217.4113.7712.48
HBCPHome Bancorp20190716A284.76115.4190.0695.3125.3520.10
HBIHanesbrands,20190716A6.155.685.145.170.540.52
HBIOHarvard Bios20190716A66.5223.1520.8221.142.331.90
HBMHudbay Miner20190716A19.8817.124.895.8812.2211.23
HBMDHoward Banco20190716A219.90144.48136.74136.747.747.74
HBNCHorizon Banc20190716A20.0414.453.193.8211.2610.63
HBPHuttig Build20190716A486.79173.44173.44173.440.000.00
HCAHCA Healthca20190716A5.212.68-0.230.282.922.40
HCACHennessy Cap20190716A50.133.503.503.500.000.00
HCAPHarvest Capi20190716A103.1031.5518.3218.3213.2313.23
HCCWarrior Met20190716A8.836.101.512.254.583.85
HCCHHL Acquisiti20190716A148.44109.15109.15109.150.000.00
HCCIHeritage-Cry20190716A72.9651.0310.7912.9840.2438.05
HCFTHunt Compani20190716A72.3166.2358.0458.018.198.22
HCHCHC2 Holdings20190716A53.6150.8634.8934.7815.9716.08
HCIHCI Group, I20190716A56.4625.3718.3218.317.067.06
HCKTHackett Grou20190716A18.929.580.052.259.537.33
HCRHi-Crush Inc20190716A50.7543.2133.7535.299.467.92
HCSGHealthcare S20190716A12.618.450.742.157.716.29
HDHome Depot,20190716A2.511.650.690.850.960.79
HDAWXtrackers MS20190716ETF34.5915.7815.7815.780.000.00
HDEFXtrackers MS20190716ETF18.5013.5612.8512.850.710.71
HDGProShares He20190716ETF43.9243.8243.8243.820.000.00
HDGEAdvisorShare20190716ETF20.8727.2426.3626.530.900.73
HDMVFirst Trust20190716ETF14.407.357.357.350.000.00
HDSHD Supply Ho20190716A3.454.91-0.020.124.934.79
HDSNHudson Techn20190716A162.8887.0159.3960.1327.6226.88
HDViShares Core20190716ETF1.407.291.481.265.816.03
HEHawaiian Ele20190716A5.124.573.023.161.551.41
HEARTurtle Beach20190716A24.7321.391.083.8020.3117.59
HEBTHebron Techn20190716A193.6796.8232.2160.3264.6136.51
HECOStrategy Sha20190716ETF19.3215.8018.0815.87-2.28-0.07
HEDJWisdomTree E20190716ETF1.551.820.710.941.110.88
HEEMiShares Curr20190716ETF15.9411.9011.5911.750.300.15
HEESH&E Equipmen20190716A20.7350.257.917.7942.3442.46
HEFAiShares Curr20190716ETF3.392.701.722.140.980.56
HEIHEICO Corpor20190716A6.593.160.941.332.221.83
HEIAHEICO CORP C20190716A8.943.582.041.891.531.68
HEPHolly Energy20190716A16.099.235.185.204.054.03
HERDPacer Cash C20190716ETF31.6838.3938.3938.390.000.00
HESHess Corpora20190716A4.012.090.340.471.751.63
HESMHess Midstre20190716A44.1435.3731.4132.863.972.51
HEWCiShares Curr20190716ETF23.3321.3113.2221.318.090.00
HEWGiShares Curr20190716ETF4.033.973.143.260.840.72
HEWIiShares Curr20190716ETF80.758.208.208.200.000.00
HEWJiShares Curr20190716ETF3.353.000.11-0.042.903.05
HEWLiShares Curr20190716ETF17.0213.0613.0613.060.000.00
HEWPiShares Curr20190716ETF4.5315.5315.5315.530.000.00
HEWUiShares Curr20190716ETF27.3525.6026.1026.10-0.49-0.49
HEWWiShares Curr20190716ETF40.81
HEWYiShares Curr20190716ETF50.2548.0748.0748.070.000.00
HEXOHEXO Corp.20190716A19.9116.3810.6110.785.775.60
HEZUiShares Curr20190716ETF3.302.881.761.991.120.89
HFCHOLLYFRONTIE20190716A4.792.26-0.24-0.292.502.56
HFFGHF Foods Gro20190716A410.57246.80235.81236.1510.9910.64
HFWAHeritage Fin20190716A19.027.434.034.303.403.13
HFXEIQ 50 Percen20190716ETF20.0617.422.922.9214.5014.50
HFXIIQ 50 Percen20190716ETF17.3411.3311.6010.88-0.270.44
HFXJIQ 50 Percen20190716ETF68.93
HGSHChina HGS Re20190716A875.80472.71472.71472.710.000.00
HGVHilton Grand20190716A6.803.801.981.611.822.18
HHCThe Howard H20190716A15.547.574.454.783.132.79
HHSHarte-Hanks,20190716A439.63831.51324.09324.09507.42507.42
HIHillenbrand,20190716A8.207.594.995.332.602.26
HIBBHibbett Spor20190716A12.3712.66-0.700.6913.4812.05
HIGThe Hartford20190716A2.082.781.451.891.330.89
HIHOHighway Hold20190716A105.66104.7975.5298.6129.276.18
HIIHuntington I20190716A12.645.402.923.782.481.62
HILHill Interna20190716A106.24101.7856.5465.6245.2436.16
HIPSGraniteShare20190716ETF133.84122.57122.57122.570.000.00
HIWHighwoods Pr20190716A7.592.990.490.572.502.42
HJLIHancock Jaff20190716A185.4888.3657.8389.9530.53-1.58
HJPXiShares Curr20190716ETF33.4533.1033.1033.100.000.00
HLHecla Mining20190716A56.4145.9214.8017.1431.1328.78
HLALWahed FTSE U20190716ETF11.415.174.294.370.880.80
HLFHerbalife Nu20190716A5.392.570.450.722.121.85
HLIHoulihan Lok20190716A12.733.842.052.361.791.48
HLIOHelios Techn20190716A100.5746.9939.2339.897.767.10
HLITHarmonic Inc20190716A13.7514.475.266.619.227.87
HLNEHamilton Lan20190716A47.4311.7510.285.821.485.93
HLTHilton World20190716A2.302.110.540.731.561.38
HLXHelix Energy20190716A13.8310.850.322.1310.528.72
HMGHMG / Courtl20190716A694.75
HMHCHoughton Mif20190716A21.2917.005.447.0711.569.94
HMLPHOEGH LNG PA20190716A21.887.403.483.983.913.42
HMNHorace Mann20190716A22.248.695.165.523.533.17
HMNFHMN Financia20190716A272.57
HMOPHartford Mun20190716ETF18.3616.0113.6613.712.352.30
HMSTHomeStreet,20190716A18.9412.033.613.618.428.42
HMSYHMS Holdings20190716A9.533.943.191.010.752.93
HMTVHemisphere M20190716A106.008.746.087.302.661.44
HNDLStrategy Sha20190716ETF26.2014.5422.2914.54-7.750.00
HNGRHanger Inc.20190716A41.4015.796.028.089.777.79
HNIHNI Corporat20190716A12.286.462.972.843.483.61
HNNAHennessy Adv20190716A146.8446.4929.8729.8816.6216.61
HNRGHallador Ene20190716A45.4324.5310.7815.8713.758.73
HOFTHooker Furni20190716A54.3230.1110.0610.3720.0519.74
HOGHarley-David20190716A4.323.180.730.792.462.39
HOLDAdvisorShare20190716ETF8.823.013.013.010.000.00
HOLIHollsys Auto20190716A20.6316.490.791.1315.6915.36
HOLXHologic Inc20190716A3.582.900.690.982.231.93
HOMBHome BancSha20190716A7.076.352.092.254.264.10
HOMEAt Home Grou20190716A16.7713.703.955.329.758.37
HOMZHoya Capital20190716ETF20.664.544.504.520.040.02
HONHoneywell In20190716A2.161.490.880.300.601.19
HONEHarborOne Ba20190716A18.0713.988.489.355.504.64
HOOKHOOKIPA Phar20190716A89.1870.6752.0654.2018.6016.46
HOPEHope Bancorp20190716A8.687.681.381.996.305.70
HOTHHoth Therape20190716A784.49336.65221.53250.21115.1286.44
HOVHovnanian En20190716A60.1934.721.962.4432.7632.28
HPHelmerich &20190716A5.943.991.011.072.982.92
HPEHewlett Pack20190716A6.885.191.872.013.323.18
HPPHudson Pacif20190716A6.569.401.187.898.221.51
HPQHP Inc.20190716A4.703.951.191.252.762.70
HPRHighPoint Re20190716A66.3318.145.255.4712.8812.66
HQYHealthEquity20190716A9.397.853.335.554.522.30
HRHealthcare R20190716A6.4911.01-0.226.8611.234.15
HRBH&R Block, I20190716A3.914.000.861.253.142.75
HRCHILL-ROM HOL20190716A7.712.811.411.661.401.15
HRIHerc Holding20190716A21.288.261.533.106.725.16
HRLHormel Foods20190716A2.894.442.352.492.091.95
HROWHarrow Healt20190716A50.1960.17-0.1410.3060.3149.86
HRTGHERITAGE INS20190716A27.0720.16-8.657.3828.8112.78
HRTXHeron Therap20190716A12.2817.100.311.1516.7915.95
HRZNHorizon Tech20190716A12.1117.7915.6816.072.121.73
HSCHarsco Corpo20190716A12.585.261.061.584.203.68
HSCZiShares Curr20190716ETF23.4714.2315.3215.32-1.09-1.09
HSDTHelius Medic20190716A179.9056.6038.5218.0118.0938.59
HSICHenry Schein20190716A3.721.911.011.140.900.77
HSIIHeidrick & S20190716A25.1515.806.326.319.479.48
HSKAHeska Corp20190716A57.2224.1515.3717.618.786.54
HSONHudson Globa20190716A257.67318.75318.75318.750.000.00
HSPXGlobal X S&P20190716ETF43.1618.8715.0715.053.813.82
HSRTHartford Sho20190716ETF87.4313.2113.2113.210.000.00
HSTHost Hotels20190716A5.554.291.361.702.932.59
HSTMHealthStream20190716A26.7413.614.604.609.019.01
HSYThe Hershey20190716A3.101.670.010.491.661.19
HTHersha Hospi20190716A10.115.931.511.804.424.14
HTAHEALTHCARE T20190716A3.913.38-0.520.053.903.33
HTABHartford Sch20190716ETF23.8714.3214.3214.320.000.00
HTBIHomeTrust Ba20190716A49.0021.3715.9816.845.404.53
HTBKHeritage Com20190716A13.858.16-2.08-0.6810.248.83
HTBXHeat Biologi20190716A226.83235.91155.61155.6180.3080.30
HTECROBO Global20190716ETF20.6522.2922.1022.140.200.16
HTGCHercules Cap20190716A8.858.605.135.403.473.20
HTGMHTG Molecula20190716A93.1555.6246.7747.638.857.99
HTHHILLTOP HOLD20190716A11.4920.110.750.5319.3819.58
HTLDHeartland Ex20190716A12.8426.424.775.7621.6520.66
HTLFHeartland Fi20190716A27.918.874.304.424.574.44
HTRBHartford Tot20190716ETF44.226.686.686.680.000.00
HTUSHull Tactica20190716ETF24.6712.3212.2212.230.090.09
HTZHertz Global20190716A7.5127.5623.4823.354.094.26
HUBBHubbell Inco20190716A9.654.092.382.411.711.68
HUBGHUB Group In20190716A18.598.26-1.510.569.777.70
HUBSHUBSPOT, INC20190716A13.635.571.821.913.753.66
HUDHudson Ltd.20190716A37.3917.158.658.948.508.21
HUMHumana Inc.20190716A7.813.783.402.850.380.93
HUNHuntsman Cor20190716A5.684.331.171.633.162.70
HURCHurco Cos In20190716A145.8459.2549.5552.339.706.92
HURNHuron Consul20190716A37.7411.472.145.469.346.02
HUSAHouston Amer20190716A83.6890.5377.4978.2313.0412.29
HUSEStrategy Sha20190716ETF16.1828.2828.0428.030.240.25
HUSVFirst Trust20190716ETF6.969.158.729.520.43-0.38
HVBCHV Bancorp,20190716A295.846.886.886.880.000.00
HVTHaverty Furn20190716A22.0710.543.194.417.356.13
HVTAHaverty Furn20190716A322.70249.69249.69249.690.000.00
HWBKHawthorn Ban20190716A268.64115.68116.83116.90-1.15-1.21
HWCHancock Whit20190716A11.193.941.211.452.732.49
HWCCHouston Wire20190716A136.0568.7649.0953.4219.6615.33
HWKNHawkins Inc20190716A163.0079.6260.8764.3118.7515.31
HXLHexcel Corpo20190716A7.233.370.800.852.572.52
HYHYSTER-YALE20190716A50.7331.8920.8422.9711.058.92
HYDVanEck Vecto20190716ETF1.761.441.091.090.360.35
HYDBiShares Edge20190716ETF16.247.737.737.730.000.00
HYDWXtrackers Lo20190716ETF6.452.111.461.460.660.66
HYEMVanEck Vecto20190716ETF18.438.483.194.035.294.45
HYGiShares iBox20190716ETF1.151.641.261.330.380.31
HYGHiShares Inte20190716ETF6.034.503.093.301.411.20
HYGVFlexShares H20190716ETF8.473.972.391.911.582.06
HYHGProShares Hi20190716ETF24.2612.4214.9214.92-2.50-2.50
HYIHXtrackers Hi20190716ETF61.6034.9930.7530.974.244.02
HYLBXtrackers US20190716ETF2.121.781.161.170.620.62
HYLDHigh Yield E20190716ETF15.6817.0519.4019.40-2.34-2.34
HYLSFirst Trust20190716ETF5.205.325.615.21-0.290.11
HYLVIQ S&P High20190716ETF13.4013.2612.6512.650.610.61
HYMBSPDR Nuveen20190716ETF4.865.434.944.920.490.51
HYNDWisdomTree T20190716ETF20.8219.7124.7924.79-5.08-5.08
HYREHyreCar Inc.20190716A209.43163.35157.62149.455.7313.91
HYSPIMCO 0-5 Ye20190716ETF2.141.111.651.57-0.53-0.45
HYUPXtrackers Hi20190716ETF13.7613.9413.9413.930.000.01
HYXEiShares iBox20190716ETF6.838.054.904.903.153.15
HYXUiShares Glob20190716ETF17.326.646.746.64-0.100.00
HYZDWisdomTree T20190716ETF38.0623.5418.8719.034.674.51
HZNHorizon Glob20190716A115.7575.5439.9347.8435.6127.69
HZNPHorizon Ther20190716A5.946.653.103.223.553.43
HZOMarineMax, I20190716