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 Avg20190717A6.424.851.962.302.892.55
ETF_AvgVW ETF Avg20190717ETF2.192.431.371.471.060.96
ETN_AvgVW ETN Avg20190717ETN26.5722.7920.0319.912.772.88
AAgilent Tech20190717A2.681.681.230.830.450.86
AAAlcoa Corpor20190717A6.945.760.911.654.854.11
AAAUPerth Mint P20190717ETF8.817.906.517.261.390.65
AADRAdvisorShare20190717ETF21.3314.9613.7914.071.170.89
AALAmerican Air20190717A3.343.41-0.110.603.522.81
AAMCAltisource A20190717A1587.50795.35533.10533.10262.25262.25
AAMEAtlantic Ame20190717A311.84239.17239.17239.170.000.00
AANAaron's, Inc20190717A8.055.501.311.414.184.08
AAOIApplied Opto20190717A23.2516.283.874.8312.4111.45
AAONAaon Inc20190717A39.8424.298.167.9016.1316.40
AAPADVANCE AUTO20190717A6.893.851.701.932.161.93
AAPLApple Inc.20190717A0.761.83-0.180.432.011.40
AATAMERICAN ASS20190717A13.035.072.472.752.602.32
AAUAlmaden Mine20190717A144.14148.5197.14107.2551.3741.25
AAWWAtlas Air Wo20190717A24.5124.154.645.0719.5119.08
AAXJiShares MSCI20190717ETF1.501.660.800.920.850.74
AAXNAxon Enterpr20190717A10.975.472.221.863.263.61
ABAllianceBern20190717A18.659.192.193.086.996.11
ABBVABBVIE INC.20190717A2.221.951.692.460.26-0.50
ABCAmerisourceB20190717A4.923.30-0.190.273.483.02
ABCBAmeris Banco20190717A10.418.502.162.856.345.65
ABEOAbeona Thera20190717A29.2023.675.088.1518.5915.52
ABGAsbury Autom20190717A29.7812.586.146.566.446.02
ABIOARCA biophar20190717A288.51128.35100.48112.3327.8716.02
ABMABM Industri20190717A8.665.412.973.322.442.09
ABMDAbiomed Inc20190717A11.345.271.241.764.023.51
ABRArbor Realty20190717A8.299.004.135.224.873.78
ABTAbbott Labor20190717A2.072.880.041.182.851.70
ABTXAllegiance B20190717A27.4228.715.795.9422.9222.77
ABUSArbutus Biop20190717A53.5651.2225.8826.6325.3424.59
ACAssociated C20190717A327.82151.60152.04151.71-0.44-0.11
ACAArcosa, Inc.20190717A24.5810.814.525.866.294.95
ACADAcadia Pharm20190717A8.669.650.941.608.718.05
ACAMAcamar Partn20190717A40.94
ACBAurora Canna20190717A13.5011.725.696.586.035.13
ACBIAtlantic Cap20190717A16.7312.814.424.588.398.23
ACCAmerican Cam20190717A6.847.151.781.725.375.43
ACCOAcco Brands20190717A13.7211.644.916.166.735.47
ACERAcer Therape20190717A77.0752.2433.8834.1618.3618.08
ACESALPS Clean E20190717ETF20.2845.1816.3341.5228.853.67
ACGLArch Capital20190717A3.267.840.300.047.557.84
ACHCAcadia Healt20190717A9.544.880.461.164.423.71
ACHVAchieve Life20190717A150.14103.3458.9460.6244.4042.72
ACIAAcacia Commu20190717A3.372.221.081.271.140.96
ACIOAptus Collar20190717ETF31.6520.8116.3916.814.424.00
ACIUAC Immune SA20190717A49.0551.2978.8339.76-27.5411.52
ACIWACI Worldwid20190717A5.683.290.330.582.962.72
ACLSAxcelis Tech20190717A15.7914.293.140.7911.1613.50
ACMAecom20190717A5.653.31-0.090.053.403.26
ACMRACM Research20190717A73.2441.7111.9612.1329.7529.58
ACNAccenture PL20190717A2.201.970.720.761.251.21
ACNBACNB Corp20190717A159.3181.8670.8075.0611.056.79
ACORAcorda Thera20190717A20.5217.684.323.5013.3614.18
ACREAres Commerc20190717A10.267.154.614.532.542.62
ACRSAclaris Ther20190717A61.3846.8331.1331.4515.7015.38
ACRXAcelRx Pharm20190717A41.5531.5911.428.7420.1722.85
ACSGXtrackers MS20190717ETF32.4632.9532.9532.950.000.00
ACSIAmerican Cus20190717ETF11.3810.5411.1011.25-0.56-0.71
ACSTAcasti Pharm20190717A98.9867.5957.0058.6610.598.94
ACTAdvisorShare20190717ETF36.7329.5629.5629.530.000.03
ACTGAcacia Resea20190717A56.3149.293.926.0045.3743.29
ACTTAct II Globa20190717A57.23317.668.198.19309.47309.47
ACUAcme United20190717A303.41154.52131.49135.3623.0219.16
ACWFiShares Edge20190717ETF22.709.469.089.680.38-0.22
ACWIiShares MSCI20190717ETF1.351.480.971.030.520.45
ACWViShares Edge20190717ETF3.006.566.436.420.130.14
ACWXiShares MSCI20190717ETF2.151.690.840.970.860.72
ACYAeroCentury20190717A531.46264.24125.21209.59139.0454.65
ADBEAdobe Inc.20190717A3.423.030.370.462.672.57
ADCAgree Realty20190717A11.3210.181.386.158.804.03
ADESAdvanced Emi20190717A29.7622.7611.1010.0911.6612.67
ADIAnalog Devic20190717A2.713.45-0.201.823.641.62
ADILAdial Pharma20190717A310.84215.03204.32205.7410.709.29
ADMArcher Danie20190717A2.633.231.461.581.781.65
ADMAADMA Biologi20190717A35.5723.847.999.0015.8514.84
ADMPAdamis Pharm20190717A93.2969.8560.0864.269.775.59
ADMSAdamas Pharm20190717A40.534.91-8.09-7.9913.0012.89
ADNTAdient plc O20190717A10.587.773.182.514.595.25
ADPAutomatic Da20190717A2.461.560.270.501.291.06
ADPTAdaptive Bio20190717A51.0022.6817.0218.965.663.71
ADREInvesco BLDR20190717ETF20.7313.9313.9013.900.030.03
ADROAduro Biotec20190717A88.8179.5242.8144.3136.7135.21
ADSAlliance Dat20190717A7.903.291.461.931.831.36
ADSKAutodesk Inc20190717A4.332.190.220.351.971.84
ADSWAdvanced Dis20190717A3.222.380.470.881.911.50
ADTADT Inc.20190717A16.5012.853.575.229.307.60
ADTNAdtran Inc20190717A17.447.903.863.984.043.92
ADUSAddus HomeCa20190717A51.2018.149.329.338.828.80
ADVMAdverum Biot20190717A17.5421.8212.3412.899.488.93
ADXSAdvaxis, Inc20190717A126.8691.2729.7643.9661.5247.31
AEAdams Resour20190717A353.44179.10176.27177.622.831.48
AEEAmeren Corpo20190717A3.772.280.800.931.481.35
AEGNAegion Corp20190717A26.609.181.3411.097.84-1.91
AEHRAehr Test Sy20190717A156.3897.7880.5180.5017.2617.27
AEISAdvanced Ene20190717A16.9510.606.357.154.243.44
AELAmerican Equ20190717A13.295.001.791.883.203.12
AEMAgnico Eagle20190717A3.292.190.300.581.891.62
AEMDAETHLON MEDI20190717A362.76220.51114.57148.03105.9372.48
AEOAmerican Eag20190717A5.885.200.351.904.853.30
AEPAmerican Ele20190717A3.542.984.51-0.50-1.533.49
AERAercap Holdi20190717A6.842.910.971.381.941.54
AERIAerie Pharma20190717A24.5518.306.698.8911.619.41
AESAES Corporat20190717A5.735.511.792.263.723.25
AEYADDvantage T20190717A163.56149.77125.32125.3224.4424.44
AEYEAudioEye, In20190717A291.68207.49171.49169.5436.0037.95
AEZSAeterna Zent20190717A77.6663.9336.4540.6327.4823.29
AFCAllied Capit20190717A25.6612.0510.7810.861.271.20
AFGAmerican Fin20190717A7.213.911.651.922.262.00
AFHAtlas Financ20190717A170.01238.67139.24146.7399.4291.93
AFIArmstrong Fl20190717A21.4313.443.013.2610.4410.19
AFIFAnfield Univ20190717ETF39.7629.0529.0529.050.000.00
AFINAmerican Fin20190717A15.009.292.803.066.506.23
AFKVanEck Vecto20190717ETF41.0340.0734.2735.455.804.62
AFLAflac Inc.20190717A1.882.410.710.801.701.62
AFMDAffimed N.V.20190717A38.1182.5728.2728.0854.3054.63
AFTYPacer CSOP F20190717ETF28.2832.3132.3132.310.000.00
AGFIRST MAJEST20190717A10.949.632.803.636.846.00
AGCOAGCO Corpora20190717A6.164.372.400.471.973.90
AGEAgeX Therape20190717A102.5762.8344.9149.3617.9213.47
AGENAgenus Inc.20190717A40.4133.329.9212.7223.4020.60
AGFSAgroFresh So20190717A127.7783.4742.3243.2341.1540.24
AGGiShares Core20190717ETF0.900.650.520.580.130.06
AGGPIQ Enhanced20190717ETF13.605.315.275.270.040.04
AGGYWisdomTree Y20190717ETF6.062.642.692.66-0.05-0.02
AGIAlamos Gold20190717A15.5413.253.214.5210.038.71
AGIOAgios Pharma20190717A18.4912.742.072.8210.679.92
AGLEAeglea BioTh20190717A58.8743.5415.4617.6628.0825.88
AGMFederal Agri20190717A55.8530.8424.5026.276.344.56
AGMAFederal Agri20190717A322.87546.29546.29546.290.000.00
AGMHAGM Group Ho20190717A1097.06654.60565.71618.4688.9036.14
AGNAllergan plc20190717A2.241.500.901.030.600.48
AGNCAGNC Investm20190717A5.764.802.062.262.732.54
AGNDWisdomTree T20190717ETF21.4718.2920.8818.39-2.58-0.09
AGOAssured Guar20190717A4.502.741.170.581.572.17
AGRAvangrid, In20190717A5.232.641.020.991.621.66
AGROADECOAGRO S.20190717A25.679.49-4.73-4.3414.2213.83
AGRXAgile Therap20190717A138.0387.1984.2684.262.932.93
AGSPlayAGS, Inc20190717A27.2310.564.885.255.675.31
AGTiShares MSCI20190717ETF67.2761.0860.7060.320.380.76
AGTCApplied Gene20190717A159.2762.1340.3441.7021.7920.42
AGXArgan, Inc20190717A30.5916.2612.1613.024.103.24
AGYSAgilysys, In20190717A16.4515.71-4.09-3.2719.8018.98
AGZiShares Agen20190717ETF2.852.282.252.310.03-0.03
AGZDWisdomTree T20190717ETF7.525.045.185.18-0.15-0.15
AHCA.H. Belo Co20190717A105.2163.3839.1541.8324.2321.55
AHHArmada Hoffl20190717A12.719.142.663.786.475.36
AHPIAllied Healt20190717A689.10535.75484.07484.0751.6751.67
AHTAshford Hosp20190717A39.6733.7116.4216.9717.2916.75
AIArlington As20190717A15.7013.058.278.584.794.47
AIAiShares Asia20190717ETF11.056.915.045.881.871.02
AIEQAI Powered E20190717ETF25.4915.265.435.489.839.78
AIGAmerican Int20190717A2.332.010.090.621.931.40
AIHSSenmiao Tech20190717A176.70206.10117.28176.4288.8229.69
AIIQAI Powered I20190717ETF105.8455.5942.3356.6913.26-1.11
AIMCAltra Indust20190717A14.6013.251.972.1511.2811.11
AIMTAimmune Ther20190717A15.3312.064.793.607.278.46
AINAlbany Inter20190717A16.567.211.902.105.315.11
AINCAshford Inc.20190717A211.5693.3977.3682.8116.0310.58
AINVApollo Inves20190717A8.869.662.952.946.716.72
AIQGlobal X Fut20190717ETF38.2736.1533.6831.622.474.53
AIRAAR Corp.20190717A12.186.151.872.364.283.80
AIRGAirgain, Inc20190717A69.6336.1018.3619.6517.7416.46
AIRIAir Industri20190717A187.75155.4672.0172.0183.4683.46
AIRRFirst Trust20190717ETF12.2114.083.9912.5110.091.57
AIRTAir T Inc20190717A1203.30592.38588.28588.284.104.10
AITApplied Indu20190717A23.469.543.714.585.834.96
AIVApartment In20190717A4.0614.3212.3412.181.982.15
AIZAssurant, In20190717A7.632.550.080.172.472.38
AJGArthur J. Ga20190717A2.574.230.160.204.074.04
AJRDAerojet Rock20190717A9.885.101.932.133.172.97
AJXGreat Ajax C20190717A20.5918.159.9510.638.207.52
AKAMAkamai Techn20190717A2.7011.401.491.579.919.84
AKBAAkebia Thera20190717A26.1221.556.9010.0514.6411.49
AKCAAkcea Therap20190717A43.6129.4427.6020.921.848.52
AKERAkers Biosci20190717A248.28165.9192.5492.8373.3673.08
AKGAsanko Gold20190717A80.3894.2442.5042.1751.7452.08
AKRAcadia Realt20190717A8.4711.459.439.532.021.93
AKROAkero Therap20190717A285.2188.6643.8366.9244.8321.75
AKRXAkorn, Inc.20190717A25.9627.206.495.2520.7121.95
AKTSAKOUSTIS TEC20190717A33.4527.222.482.6024.7424.62
ALAir Lease Co20190717A5.553.901.131.492.782.42
ALACAlberton Acq20190717A30.1712.64-0.44-0.4413.0713.07
ALBAlbemarle Co20190717A6.322.741.661.681.081.06
ALBOAlbireo Phar20190717A91.7042.6331.6433.4210.999.21
ALCAlcon Inc. O20190717A4.672.522.641.90-0.120.62
ALCOAlico Inc20190717A275.16103.4480.0385.7223.4117.72
ALDXAldeyra Ther20190717A54.3743.573.958.2639.6235.31
ALEALLETE, Inc.20190717A13.794.050.150.193.903.86
ALECAlector, Inc20190717A82.9142.2727.7127.6414.5614.63
ALEXAlexander &20190717A11.7061.4857.0747.364.4214.12
ALFAAlphaClone A20190717ETF24.3427.178.872.4918.3024.68
ALGAlamo Group,20190717A72.3325.8712.8216.5613.059.31
ALGNAlign Techno20190717A9.007.071.952.455.124.62
ALGRAllegro Merg20190717A29.72
ALGTAllegiant Tr20190717A24.129.134.625.034.514.10
ALIMAlimera Scie20190717A237.85117.81101.0294.1816.7923.63
ALJJALJ Regional20190717A376.94374.59433.39433.39-58.80-58.80
ALKAlaska Air G20190717A4.942.610.610.742.001.88
ALKSAlkermes Inc20190717A8.966.343.643.242.693.10
ALLThe Allstate20190717A2.773.650.240.413.423.24
ALLEAllegion Pub20190717A4.981.940.160.351.771.59
ALLKAllakos Inc.20190717A67.4031.4623.1423.738.327.73
ALLOAllogene The20190717A29.6810.831.693.589.147.25
ALLTAllot Ltd. O20190717A33.5528.0315.7813.6912.2514.35
ALLYAlly Financi20190717A3.252.960.410.712.552.25
ALNAAllena Pharm20190717A102.2266.7932.5142.2534.2924.55
ALNYAlnylam Phar20190717A13.287.652.863.704.793.95
ALOAlio Gold In20190717A90.01101.3659.7959.9641.5741.40
ALOTAstroNova, I20190717A93.5448.02-15.005.0263.0343.00
ALPNAlpine Immun20190717A133.0496.5696.5696.560.000.00
ALRMAlarm.com Ho20190717A14.568.702.834.165.874.54
ALRNAileron Ther20190717A314.58224.79205.15206.1119.6418.68
ALSKAlaska Commu20190717A110.96110.2567.4164.0942.8446.16
ALSNALLISON TRAN20190717A5.733.140.891.062.242.08
ALTAltimmune, I20190717A93.7462.7547.9944.0914.7618.67
ALTMAltus Midstr20190717A35.0730.7111.7310.1418.9820.57
ALTRAltair Engin20190717A20.8811.256.112.125.149.12
ALTSProShares Mo20190717ETF15.379.769.769.760.000.00
ALTYGlobal X Sup20190717ETF63.87172.6953.5253.52119.17119.17
ALVAutoliv, Inc20190717A8.224.901.572.453.332.45
ALXNAlexion Phar20190717A6.617.383.323.344.064.04
ALYAAlithya Grou20190717A328.86239.72116.71107.38123.01132.35
AMAntero Midst20190717A9.446.372.452.113.924.25
AMAGAMAG Pharmac20190717A15.9916.2411.324.384.9211.86
AMALAmalgamated20190717A189.64124.3450.1950.6874.1473.66
AMATApplied Mate20190717A2.266.864.164.832.742.05
AMBAAmbarella, I20190717A14.509.621.051.338.568.29
AMBCAmbac Financ20190717A10.947.821.852.635.965.19
AMCAMC ENTERTAI20190717A11.0910.242.984.407.275.84
AMCAiShares Russ20190717ETF11.083.09-1.17-1.174.264.26
AMCIAMCI Acquisi20190717A60.18
AMCRAmcor plc Or20190717A9.157.334.194.783.142.55
AMCXAMC Networks20190717A9.414.660.200.144.474.52
AMDAdvanced Mic20190717A2.973.041.281.521.761.52
AMEAmetek, Inc.20190717A3.032.560.920.901.641.66
AMEDAmedisys Inc20190717A18.1811.718.268.093.453.61
AMEHApollo Medic20190717A114.6836.7720.9920.7015.7816.07
AMGAffiliated M20190717A10.564.212.952.891.261.32
AMGNAmgen Inc20190717A3.563.68-0.260.763.942.92
AMHAMERICAN HOM20190717A4.143.461.611.541.841.91
AMJJP Morgan Al20190717ETN4.239.181.611.567.617.65
AMKRAmkor Techno20190717A13.7332.038.678.5323.3623.51
AMLPAlerian MLP20190717ETF9.967.585.626.141.961.44
AMNAMN Healthca20190717A16.206.594.674.451.922.14
AMNBAmerican Nat20190717A264.6974.1460.5272.7413.621.39
AMOMQraft AI-Enh20190717ETF34.6076.439.4276.4367.010.00
AMOTAllied Motio20190717A62.8716.7810.0110.296.776.49
AMPAmeriprise F20190717A6.122.801.061.441.741.35
AMPEAmpio Pharma20190717A107.2092.0259.9159.8432.1132.18
AMPHAmphastar Ph20190717A19.398.612.152.296.466.32
AMRBAmerican Riv20190717A92.1560.0914.5613.3945.5346.69
AMRCAmeresco, In20190717A18.7310.890.254.1910.646.70
AMRHAmeri Holdin20190717A70.55176.91157.77165.5019.1411.41
AMRKA-Mark Preci20190717A233.69115.05101.92101.9213.1213.12
AMRSAmyris Inc.20190717A51.3932.5610.6812.7721.8919.79
AMRXAmneal Pharm20190717A33.7019.529.057.9810.4711.54
AMSAmerican Sha20190717A350.2784.414.1664.7580.2519.66
AMSCAmerican Sup20190717A34.5121.478.268.9113.2112.56
AMSFAMERISAFE, I20190717A24.7513.686.988.086.705.60
AMSWAAmerican Sof20190717A32.2732.4910.4912.9721.9919.51
AMTAmerican Tow20190717A3.622.361.121.301.251.07
AMTBAmerant Banc20190717A81.7338.5524.3526.1114.1912.44
AMTBBAmerant Banc20190717A848.93181.49181.49181.490.000.00
AMTDTD Ameritrad20190717A2.773.130.130.393.002.75
AMTXAemetis, Inc20190717A111.8084.3759.2458.2825.1326.10
AMUETRACS Aleri20190717ETN12.257.946.896.831.051.11
AMUBETRACS Aleri20190717ETN43.78
AMWDAmerican Woo20190717A34.5715.358.849.446.515.91
AMZAInfraCap MLP20190717ETF17.6413.0011.4111.661.591.34
AMZNAmazon.Com I20190717A2.632.151.841.580.310.57
ANAutoNation,20190717A9.3910.519.059.511.460.99
ANABAnaptysBio,20190717A41.5629.175.709.6223.4819.55
ANATAmerican Nat20190717A62.1527.2814.5115.5912.7811.69
ANDAAndina Acqui20190717A109.7410.1010.1010.100.000.00
ANDEAndersons In20190717A19.1310.554.223.856.336.69
ANETArista Netwo20190717A8.634.941.211.693.743.25
ANFAbercrombie20190717A6.984.741.251.183.493.56
ANGIANGI Homeser20190717A10.057.763.214.204.553.57
ANGLVanEck Vecto20190717ETF4.467.032.896.364.140.68
ANGOAngioDynamic20190717A13.4817.89-1.84-1.1219.7319.01
ANHAnworth Mort20190717A25.9613.8811.4912.382.391.50
ANIKAnika Therap20190717A25.3310.133.764.776.375.36
ANIPANI Pharmace20190717A38.8521.7110.0112.9011.708.80
ANIXAnixa Biosci20190717A96.7981.566.6131.5875.2150.01
ANSSAnsys Inc20190717A7.554.600.650.703.953.90
ANTMANTHEM, INC.20190717A5.602.732.092.430.640.29
ANYSphere 3D Co20190717A299.79204.87171.50178.8533.3726.03
AOAiShares Core20190717ETF8.574.090.690.773.403.31
AOBCAmerican Out20190717A11.9214.523.903.2210.6211.30
AOKiShares Core20190717ETF11.8610.235.930.934.309.31
AOMiShares Core20190717ETF11.6532.215.555.3526.6626.85
AONAon plc Clas20190717A5.442.300.831.081.471.22
AORiShares Core20190717ETF7.835.654.594.661.060.99
AOSA.O. Smith C20190717A3.072.65-0.47-0.123.122.77
AOSLAlpha and Om20190717A72.2122.9613.5412.369.4210.60
APAmpco-Pittsb20190717A341.96287.46250.76253.1536.7034.32
APAApache Corpo20190717A4.424.181.101.433.082.75
APAMARTISAN PART20190717A11.395.882.763.233.122.65
APDAir Products20190717A3.972.471.861.710.610.76
APDNApplied DNA20190717A136.25115.0772.5277.3542.5537.72
APEIAmerican Pub20190717A42.9625.079.7110.4115.3614.66
APENApollo Endos20190717A503.62106.67106.71111.78-0.04-5.11
APEXApex Global20190717A627.18609.26567.82567.8241.4541.45
APHAmphenol Cor20190717A3.621.900.390.481.501.42
APHAAphria Inc.20190717A15.4314.195.856.658.347.54
APLEApple Hospit20190717A6.436.133.914.042.222.09
APLSApellis Phar20190717A33.2324.497.418.8117.0815.68
APLTApplied Ther20190717A506.74326.18266.29266.2959.9059.90
APMAptorum Grou20190717A467.58313.56247.32247.3266.2466.24
APOApollo Globa20190717A7.416.355.304.931.051.42
APOGApogee Enter20190717A17.7820.48-3.85-3.8324.3324.31
APPFAppFolio, In20190717A27.8412.184.066.208.125.97
APPNAppian Corpo20190717A14.339.932.252.847.687.09
APPSDigital Turb20190717A21.6017.555.964.9211.6012.63
APRNBlue Apron H20190717A43.4335.2814.1719.6321.1115.65
APTAlpha Pro Te20190717A160.80101.2356.8992.3644.348.88
APTOAptose Biosc20190717A44.9035.6213.9716.8321.6418.78
APTSPreferred Ap20190717A19.7811.127.275.213.855.90
APTVAptiv PLC20190717A6.102.710.390.552.332.16
APTXAptinyx Inc.20190717A98.8358.6534.4540.3524.2018.30
APVOAptevo Thera20190717A71.2572.9862.1065.7710.877.21
APWCAsia Pacific20190717A457.89333.37333.37333.370.000.00
APYApergy Corpo20190717A34.4015.109.4810.375.624.73
APYXApyx Medical20190717A56.01203.2285.2666.82117.97136.40
AQBAquaBounty T20190717A74.5253.1714.8017.6238.3735.55
AQMSAqua Metals,20190717A65.9053.1725.2826.9727.8926.19
AQNAlgonquin Po20190717A9.337.274.854.512.422.76
AQSTAquestive Th20190717A124.3477.4250.6047.4926.8129.92
AQUAEvoqua Water20190717A20.7410.322.953.547.386.78
ARANTERO RESOU20190717A20.7416.929.008.207.918.71
ARAAmerican Ren20190717A47.8116.746.057.3310.699.41
ARAVAravive, Inc20190717A309.61111.8270.9477.1640.8734.66
ARAYAccuray Inco20190717A32.3235.5111.1911.1824.3224.33
ARCARC Document20190717A66.8752.0240.9841.6811.0310.34
ARCBArcBest Corp20190717A25.1236.78-4.54-2.0541.3238.83
ARCCAres Capital20190717A5.655.392.622.682.772.71
ARCEArco Platfor20190717A120.5050.9839.7242.2811.268.71
ARCHArch Coal, I20190717A30.4012.267.428.724.853.55
ARCMArrow Reserv20190717ETF13.6424.9624.9624.960.000.00
ARCOARCOS DORADO20190717A19.9915.485.666.479.829.01
ARCTArcturus The20190717A167.35141.37129.08132.4112.298.96
ARDArdagh Group20190717A30.0632.501.190.2331.3132.27
ARDSAridis Pharm20190717A534.33209.55166.60166.6042.9542.95
ARDXArdelyx, Inc20190717A90.5759.7551.1048.508.6511.25
AREAlexandria R20190717A6.583.270.710.952.562.32
ARECAMERICAN RES20190717A550.82315.25337.79332.04-22.54-16.78
ARESAres Managem20190717A11.123.142.131.591.011.56
ARGOArgo Group I20190717A18.807.262.763.184.504.09
ARGTGlobal X MSC20190717ETF23.4521.4211.2117.6210.213.80
ARIAPOLLO COMME20190717A5.4910.618.969.121.671.51
ARKFARK Fintech20190717ETF18.5612.86-1.19-1.1914.0514.05
ARKGARK Genomic20190717ETF12.5813.206.396.316.826.89
ARKKARK Innovati20190717ETF7.529.568.368.251.201.31
ARKQARK Autonomo20190717ETF13.495.913.263.112.662.80
ARKRArk Restaura20190717A137.9485.5185.5185.510.000.00
ARKWARK Next Gen20190717ETF5.878.732.21-0.456.519.17
ARLAmerican Rea20190717A391.02259.87259.81259.870.060.00
ARLOArlo Technol20190717A26.3216.1010.2110.575.865.53
ARLPAlliance Res20190717A11.2114.598.8811.125.713.53
ARMKARAMARK20190717A3.993.440.000.213.443.23
ARMPArmata Pharm20190717A272.32306.63185.02182.25121.61124.38
ARNAArena Pharma20190717A14.998.940.802.338.146.61
ARNCArconic Corp20190717A4.173.750.880.772.872.97
AROCArchrock Inc20190717A10.507.841.542.576.305.27
AROWArrow Financ20190717A104.5695.3257.4468.5137.8826.81
ARPOAerpio Pharm20190717A382.78398.52392.05392.516.476.01
ARRARMOUR Resid20190717A6.494.141.311.832.832.31
ARTLArtelo Biosc20190717A560.12318.89213.66236.80105.2382.09
ARTNAArtesian Res20190717A129.8574.8864.7164.9010.179.98
ARTWArts-Way Man20190717A530.81233.01233.01233.010.000.00
ARVNArvinas, Inc20190717A66.1443.64-9.1414.7852.7828.86
ARWArrow Electr20190717A6.167.150.631.556.525.60
ARWRArrowhead Re20190717A10.936.352.793.513.572.84
ASBAssociated B20190717A5.556.130.611.885.534.26
ASCARDMORE SHIP20190717A22.0212.111.652.4110.479.71
ASEAGlobal X FTS20190717ETF180.89181.92181.92181.920.000.00
ASETFlexShares R20190717ETF40.3318.7018.4118.700.290.00
ASFIAsta Funding20190717A365.12166.26166.26166.260.000.00
ASGNASGN Incorpo20190717A13.803.610.060.953.542.66
ASHAshland Glob20190717A9.433.100.510.632.592.47
ASHRXtrackers Ha20190717ETF3.592.971.241.081.711.86
ASHSXtrackers Ha20190717ETF14.758.2412.2812.85-4.04-4.61
ASHXXtrackers MS20190717ETF340.82
ASIXAdvanSix Inc20190717A21.499.79-2.170.7511.969.04
ASMAvino Silver20190717A93.3895.3173.7271.7621.5923.55
ASMBAssembly Bio20190717A42.3723.617.579.5316.0514.09
ASNAAscena Retai20190717A42.9691.0077.0281.4213.989.58
ASPNAspen Aeroge20190717A224.0190.8182.8482.857.967.96
ASPSAltisource P20190717A66.9730.0715.8518.1514.2211.92
ASPUASPEN GROUP,20190717A48.1852.8352.6151.720.221.11
ASRTAssertio The20190717A33.9431.317.626.9323.6924.39
ASRVAmeriServ Fi20190717A47.7945.7826.9540.3018.835.47
ASTCAstrotech Co20190717A279.57147.31181.26181.26-33.94-33.94
ASTEAstec Indust20190717A27.8222.013.694.1818.3117.83
ASURAsure Softwa20190717A35.1924.498.887.6615.6116.83
ASYSAmtech Syste20190717A65.9246.3925.5026.3320.9020.06
ATAtlantic Pow20190717A41.78142.4646.9851.2695.4791.20
ATECAlphatec Hol20190717A57.4079.15109.54103.78-30.40-24.63
ATENA10 NETWORKS20190717A13.6710.332.763.327.556.95
ATESTCTest Symbol20190717A22.6811.1011.0911.090.010.01
ATESTGTEST SYMBOL20190717A26.6213.5813.3013.530.280.05
ATEXAnterix Inc.20190717A43.3819.7310.9311.828.827.93
ATGEAdtalem Glob20190717A9.714.070.481.123.592.95
ATHAthene Holdi20190717A6.643.260.570.732.692.54
ATHXAthersys, In20190717A75.4253.2132.6226.2920.8226.94
ATIAllegheny Te20190717A6.545.541.360.964.184.57
ATIFATIF Holding20190717A362.64231.51215.48215.4816.0216.02
ATKRAtkore Inter20190717A14.654.18-0.652.844.841.35
ATLCAtlanticus H20190717A418.05390.96360.98358.6629.9832.31
ATLOAMES Nationa20190717A277.75186.10136.13136.1349.9749.97
ATMPiPath Select20190717ETF11.3510.528.948.451.582.07
ATNIATN Internat20190717A67.3631.3414.8715.7016.4715.64
ATNMActinium Pha20190717A84.6199.6297.3297.502.302.12
ATNXAthenex, Inc20190717A15.118.20-0.93-0.459.158.65
ATOAtmos Energy20190717A4.512.280.650.981.631.30
ATOMAtomera Inco20190717A298.71116.7530.0775.9086.6840.85
ATOSAtossa Thera20190717A112.5175.9279.5564.21-3.6311.70
ATRAptarGroup,20190717A9.294.222.192.272.031.96
ATRAAtara Biothe20190717A17.629.563.294.836.284.73
ATRCAtriCure, In20190717A17.2317.076.536.4310.5410.64
ATROAstronics Co20190717A20.188.935.144.793.784.13
ATRSAntares Phar20190717A33.9428.4811.0211.3617.4617.08
ATSGAir Transpor20190717A18.0614.52-0.99-1.3115.5115.83
ATTOAtento S.A.20190717A91.3973.1327.5428.2145.6044.93
ATUSAltice USA,20190717A4.143.621.512.222.121.40
ATVIActivision B20190717A3.195.360.211.165.154.20
ATXIAvenue Thera20190717A177.5272.3136.3235.9135.9936.40
AUBAtlantic Uni20190717A15.1217.910.791.3917.1216.52
AUBNAuburn Natio20190717A400.19225.01210.94206.1714.0718.83
AUDCAudioCodes L20190717A19.2412.960.640.6812.3312.28
AUGAuryn Resour20190717A97.3265.3545.7244.7619.6320.58
AUMNGolden Miner20190717A148.24166.85157.28132.159.5734.70
AUPHAurinia Phar20190717A17.2414.164.934.949.229.21
AUSFGlobal X Ada20190717ETF27.837.155.205.201.951.95
AUTOAutoWeb, Inc20190717A213.6887.2942.2281.4745.075.82
AUYYamana Gold,20190717A37.2128.9217.5919.4911.319.42
AVAAvista Corpo20190717A6.263.033.763.18-0.73-0.16
AVAVAeroVironmen20190717A21.6011.602.514.629.096.99
AVBAvalonBay Co20190717A6.392.721.131.231.591.49
AVCOAvalon Globo20190717A106.9085.4653.9354.1931.5331.27
AVDAmerican Van20190717A36.4622.1011.0310.4511.0811.66
AVEOAVEO Pharmac20190717A36.1139.8421.7528.9918.0910.84
AVGOBroadcom Inc20190717A4.482.182.042.000.140.19
AVGRAvinger, Inc20190717A88.1857.5847.0248.0510.569.53
AVIDAvid Technol20190717A17.5713.093.413.189.689.92
AVLRAvalara, Inc20190717A18.7510.913.975.136.945.78
AVNSAvanos Medic20190717A15.596.412.782.903.633.51
AVNWAviat Networ20190717A139.3086.1461.2061.2024.9424.94
AVROAVROBIO, Inc20190717A44.8031.2215.6621.2515.569.98
AVTAvnet, Inc.20190717A6.713.50-0.68-0.364.183.85
AVTRAvantor, Inc20190717A9.585.400.191.085.204.32
AVXLAnavex Life20190717A56.5439.8213.6316.1626.1923.66
AVYAvery Dennis20190717A7.615.501.611.833.893.67
AVYAAvaya Holdin20190717A11.7412.016.006.956.015.07
AWIArmstrong Wo20190717A8.043.480.981.052.502.43
AWKAmerican Wat20190717A3.985.753.262.672.493.08
AWRAmerican Sta20190717A13.334.831.711.623.123.21
AWREAware Inc20190717A381.23219.11219.11219.110.000.00
AWTMAware Ultra-20190717ETF4.15
AWXAvalon Holdi20190717A291.4081.1082.0681.10-0.960.00
AXAxos Financi20190717A14.538.432.601.205.837.23
AXASAbraxas Petr20190717A57.3750.0243.7243.206.306.82
AXDXAccelerate D20190717A39.7028.923.710.3925.2128.53
AXEAnixter Inte20190717A27.268.423.083.825.344.60
AXGNAxogen, Inc.20190717A19.648.006.686.041.321.96
AXGTAxovant Gene20190717A80.5447.4835.5736.7811.9110.71
AXJLWisdomTree A20190717ETF21.5556.9957.2356.99-0.250.00
AXLAmerican Axl20190717A9.728.442.903.165.545.28
AXLAAxcella Heal20190717A409.59155.91130.56137.5525.3518.36
AXNXAxonics Modu20190717A41.7738.0411.1911.0826.8526.96
AXPAmerican Exp20190717A2.051.250.220.251.041.00
AXRAMREP Corpor20190717A688.99270.31260.73260.739.589.58
AXSAxis Capital20190717A6.062.470.340.562.131.91
AXSMAxsome Thera20190717A24.1412.435.595.656.846.78
AXTAAxalta Coati20190717A4.104.280.200.234.084.06
AXTIAXT Inc20190717A52.5280.3465.0970.2615.2510.08
AXUAlexco Resou20190717A72.1469.9423.3632.7646.5837.18
AYAtlantica Yi20190717A7.7816.052.142.3013.9113.75
AYIAcuity Brand20190717A13.435.391.742.713.652.68
AYTUAytu BioScie20190717A106.0178.4162.5849.9615.8228.45
AYXAlteryx, Inc20190717A10.897.352.372.554.974.79
AZOAutoZone, In20190717A12.094.980.791.744.183.24
AZPNAspen Techno20190717A7.843.210.881.182.332.03
AZREAzure Power20190717A95.0069.2345.0519.0124.1750.22
AZRXAzurRx BioPh20190717A134.05107.0490.3191.5716.7215.47
AZZAZZ Inc.20190717A23.0410.123.373.766.766.36
BBarnes Group20190717A24.489.910.341.919.588.00
BABoeing Compa20190717A3.101.750.720.901.030.85
BABInvesco Taxa20190717ETF3.783.883.533.550.350.32
BACBank of Amer20190717A3.423.101.071.282.031.82
BAHBooz Allen H20190717A3.352.170.00-0.152.172.31
BALiPath Series20190717ETN31.7724.1321.6621.212.472.92
BAMBrookfield A20190717A2.182.040.620.691.421.35
BANCBanc of Cali20190717A13.619.722.261.247.468.49
BANDBandwidth In20190717A43.7716.337.118.379.217.95
BANFBancfirst Co20190717A34.2515.259.639.825.625.43
BANRBanner Corp.20190717A17.0913.660.130.3513.5413.31
BANXStoneCastle20190717A127.4977.6677.6677.660.000.00
BAPCredicorp LT20190717A13.026.713.673.963.042.75
BAPRInnovator S&20190717ETF29.5314.8114.8114.810.000.00
BASIBioanalytica20190717A330.14226.16217.12217.129.049.04
BATRALiberty Medi20190717A28.9326.0315.6414.9510.3911.08
BATRKLiberty Medi20190717A19.6518.094.925.7113.1712.38
BATTAmplify Adva20190717ETF14.5710.9610.9610.960.000.00
BAXBaxter Inter20190717A2.766.084.694.581.381.49
BBBlackBerry L20190717A14.079.315.205.374.113.90
BBAXJPMorgan Bet20190717ETF22.0710.5411.6810.46-1.150.08
BBBYBed Bath & B20190717A10.029.472.343.017.136.45
BBCVirtus LifeS20190717ETF40.7014.907.086.967.837.95
BBCAJPMorgan Bet20190717ETF4.674.003.373.010.630.98
BBCPConcrete Pum20190717A92.0554.8740.6441.6514.2313.22
BBDCBarings BDC,20190717A17.7810.308.658.431.651.87
BBEUJPMorgan Bet20190717ETF4.223.393.123.330.270.07
BBGIBeasley Broa20190717A122.38106.3479.4279.4226.9226.92
BBHVanEck Vecto20190717ETF7.184.552.338.732.22-4.19
BBIOBridgeBio Ph20190717A78.4952.5135.5137.5617.0014.95
BBJPJPMorgan Bet20190717ETF4.465.523.433.502.102.02
BBPVirtus LifeS20190717ETF25.0018.5316.2316.232.302.30
BBREJPMorgan Bet20190717ETF3.975.433.754.861.680.57
BBSAJPMorgan Bet20190717ETF7.977.747.747.740.000.00
BBSIBarrett Busi20190717A50.9125.8919.7321.006.164.89
BBUBrookfield B20190717A26.4614.075.636.498.447.57
BBWBuild-A-Bear20190717A81.6040.586.9619.7833.6220.80
BBXBBX Capital20190717A37.5531.1324.6029.376.541.76
BBYBest Buy Com20190717A2.971.780.580.481.201.30
BCBrunswick Co20190717A8.815.943.593.572.362.37
BCBPBCB Bancorp20190717A100.5588.9658.7159.1130.2529.85
BCCBoise Cascad20190717A16.2311.955.906.356.045.60
BCDAberdeen Sta20190717ETF14.3012.428.2812.424.140.00
BCEBCE, Inc.20190717A2.312.051.581.190.480.82
BCEIBONANZA CREE20190717A21.149.993.544.116.465.88
BCELAtreca, Inc.20190717A252.05140.0437.6157.18102.4382.86
BCIAberdeen Sta20190717ETF10.245.352.695.942.66-0.59
BCLIBrainstorm C20190717A64.82124.9122.6424.70102.27100.20
BCMiPath Pure B20190717ETN21.6916.7019.6419.64-2.94-2.93
BCMLBayCom Corp20190717A462.97131.91114.11124.1417.817.77
BCOThe Brink's20190717A10.603.81-0.820.844.632.97
BCOMB Communicat20190717A371.10162.90133.48133.4829.4229.42
BCORBlucora, Inc20190717A18.0319.454.315.4215.1414.05
BCOVBrightcove,20190717A19.7420.70-1.34-1.9622.0422.66
BCOW1895 Bancorp20190717A49.9513.705.395.398.328.32
BCPCBalchem Corp20190717A51.3331.9922.4927.169.504.83
BCRXBioCryst Pha20190717A30.7923.2713.5915.139.698.13
BCSFBain Capital20190717A39.6916.5611.6512.164.914.40
BCTFBancorp 34,20190717A300.76257.74257.74257.740.000.00
BDCBelden Inc.20190717A14.838.640.893.147.755.50
BDCSUBS AG Excha20190717ETN18.31198.2212.0222.07186.20176.14
BDCZETRACS Wells20190717ETN19.33
BDGEBridge Banco20190717A65.1627.9621.7522.206.205.75
BDLFlanigan's E20190717A426.49
BDNBrandywine R20190717A7.395.64-0.410.006.055.63
BDRBlonder Tong20190717A288.42240.19237.43237.342.752.84
BDSIBioDelivery20190717A27.6620.825.276.5715.5614.25
BDXBecton, Dick20190717A5.253.291.151.752.141.54
BEBloom Energy20190717A16.7212.294.515.787.786.51
BEATBioTelemetry20190717A13.027.722.973.664.754.07
BECNBeacon Roofi20190717A8.909.470.421.089.058.39
BELFABel Fuse Inc20190717A627.92408.37193.88193.67214.48214.69
BELFBBel Fuse Inc20190717A139.1055.3645.1747.3510.208.01
BENFranklin Res20190717A3.263.501.081.532.421.97
BEPBrookfield R20190717A4.753.292.612.970.670.31
BERYBerry Global20190717A4.732.371.120.851.251.53
BFABrown-Forman20190717A30.4815.2511.8912.263.362.99
BFBBrown-Forman20190717A4.102.720.780.391.942.33
BFAMBRIGHT HORIZ20190717A12.006.141.822.344.333.81
BFCBank First C20190717A196.1891.1487.7085.773.435.36
BFINBankFinancia20190717A76.5547.9034.6237.9113.2810.00
BFITGlobal X Hea20190717ETF157.36141.20141.20141.200.000.00
BFORBarron's 40020190717ETF11.706.013.374.312.641.70
BFSSaul Centers20190717A50.3433.6422.5124.5811.139.06
BFSTBusiness Fir20190717A108.93184.9896.4496.5188.5488.47
BGBunge Limite20190717A5.084.823.132.821.702.01
BGCPBGC Partners20190717A18.4418.534.612.6413.9215.90
BGFVBig 5 Sporti20190717A70.1347.8126.1529.1521.6518.65
BGGBriggs & Str20190717A15.838.594.815.153.773.43
BGIBirks Group20190717A531.57378.64378.64378.640.000.00
BGRNiShares Glob20190717ETF10.586.946.706.710.240.24
BGSB&G Foods, I20190717A9.205.201.772.883.442.33
BGSFBG Staffing20190717A114.1875.1071.0476.414.06-1.31
BHBiglari Hold20190717A103.6652.4344.6146.637.825.80
BHBBar Harbor B20190717A180.25123.7292.6695.6031.0728.12
BHCBausch Healt20190717A5.084.431.001.073.433.37
BHEBenchmark El20190717A12.435.561.992.343.573.21
BHFBrighthouse20190717A7.014.680.491.154.193.54
BHLBBerkshire Hi20190717A11.5910.610.932.619.677.99
BHRBraemar Hote20190717A21.2413.374.764.388.618.99
BHTGBioHiTech Gl20190717A202.57191.66191.70191.70-0.05-0.05
BHVNBiohaven Pha20190717A26.4514.2510.559.533.704.72
BIBProShares Ul20190717ETF11.108.151.082.617.075.54
BIBLInspire 10020190717ETF40.8133.0332.0633.030.970.00
BICKFirst Trust20190717ETF75.7133.6433.2133.640.430.00
BIGBig Lots, In20190717A9.215.551.222.194.323.36
BIIBBiogen Inc.20190717A5.263.820.991.592.822.22
BILSPDR Bloombe20190717ETF1.090.680.680.680.000.00
BIMIBOQI Interna20190717A492.60276.8494.94116.41181.90160.43
BIOBio-Rad Labo20190717A23.8510.645.827.424.813.22
BIOBBio-Rad Labo20190717A101.16
BIOCBiocept, Inc20190717A97.9284.1164.6565.7219.4518.39
BIOLBiolase, Inc20190717A753.24404.12302.69301.58101.43102.55
BIOXBioceres Cro20190717A171.4760.6344.8644.9115.7615.71
BIPBrookfield I20190717A4.873.801.521.322.282.48
BISProShares Ul20190717ETF16.8610.343.483.566.866.78
BIVVanguard Int20190717ETF1.580.860.350.840.500.02
BIZDVanEck Vecto20190717ETF12.0510.5910.4110.400.170.19
BJBJs Wholesal20190717A7.904.220.451.783.772.44
BJANInnovator S&20190717ETF18.5813.2610.5810.582.672.67
BJKVanEck Vecto20190717ETF51.6121.1519.7819.781.381.38
BJRIBJ's Restaur20190717A11.8612.000.330.7811.6711.22
BJULInnovator S&20190717ETF12.9219.1416.1516.522.992.61
BJUNInnovator S&20190717ETF31.1321.3821.1421.380.240.00
BKBank of New20190717A4.033.64-0.220.773.862.87
BKCCBlackRock Ca20190717A17.4213.703.716.1310.007.57
BKDBrookdale Se20190717A13.409.162.162.957.006.18
BKEThe Buckle,20190717A12.706.522.772.893.753.62
BKEPBlueknight E20190717A119.04106.3880.9182.8025.4723.59
BKFiShares MSCI20190717ETF9.4611.551.901.519.6510.04
BKHBlack Hills20190717A8.794.110.540.643.573.47
BKIBlack Knight20190717A7.022.811.831.940.990.87
BKLNInvesco Seni20190717ETF4.383.041.631.481.421.56
BKNGBooking Hold20190717A8.124.333.552.730.621.46
BKSCBank of Sout20190717A109.4530.1332.5432.54-2.41-2.41
BKTIBK Technolog20190717A314.77101.03112.74149.64-11.71-48.62
BKUBankunited,20190717A5.4710.601.101.409.519.21
BKYIBIO-key Inte20190717A392.16379.74379.74379.740.000.00
BLBlackLine, I20190717A16.4911.429.6410.141.781.28
BLBDBlue Bird Co20190717A46.5720.787.108.1813.6812.60
BLCMBellicum Pha20190717A68.4951.3120.5220.0930.8031.23
BLCNReality Shar20190717ETF39.8818.23-1.81-0.0620.0418.28
BLDTopBuild Cor20190717A15.947.513.133.104.384.40
BLDPBallard Powe20190717A25.3449.9439.7935.5510.1414.38
BLDRBuilders Fir20190717A7.6412.87-0.390.4213.2712.47
BLESInspire Glob20190717ETF107.7861.6661.6661.660.000.00
BLFSBioLife Solu20190717A49.2520.227.919.0812.3111.14
BLHYVirtus Newfl20190717ETF21.667.137.137.130.000.00
BLINBridgeline D20190717A116.8496.0872.4878.5323.5917.54
BLKBlackrock, I20190717A8.824.382.132.252.252.13
BLKBBlackbaud, I20190717A18.656.642.462.863.933.51
BLLBall Corpora20190717A2.472.240.290.221.942.01
BLMNBloomin' Bra20190717A6.9920.084.374.6915.7115.40
BLNKBlink Chargi20190717A74.7853.7348.5548.655.185.08
BLOKAmplify Tran20190717ETF16.0517.2711.3616.115.911.16
BLPHBellerophon20190717A102.7665.0423.7625.6441.2839.40
BLUEbluebird bio20190717A18.038.013.934.054.083.96
BLVVanguard Lon20190717ETF4.793.032.932.630.100.41
BLXBanco Latino20190717A24.3516.265.946.3410.329.92
BMCHBMC Stock Ho20190717A14.9232.24-5.995.8238.2226.41
BMIBadger Meter20190717A20.527.474.554.682.922.79
BMLPDorsey Wrigh20190717ETF51.3064.7659.4062.085.362.68
BMOBank of Mont20190717A2.061.480.510.480.981.00
BMRABIOMERICA IN20190717A186.78118.2495.7197.8822.5320.36
BMRCBank of Mari20190717A46.1117.549.5313.788.013.77
BMRNBioMarin Pha20190717A7.716.20-0.810.137.016.06
BMTCBryn Mawr Ba20190717A27.3043.208.128.5635.0934.64
BMYBristol-Myer20190717A2.282.591.131.481.461.11
BNDVanguard Tot20190717ETF1.211.900.710.611.191.28
BNDCFlexShares C20190717ETF28.9826.2326.2326.230.000.00
BNDWVanguard Tot20190717ETF4.421.811.001.000.810.80
BNDXVanguard Tot20190717ETF1.740.870.810.850.060.02
BNEDBarnes & Nob20190717A26.1019.907.728.2212.1811.68
BNFTBenefitfocus20190717A27.2418.025.466.4512.5611.58
BNGOBionano Geno20190717A505.86185.67185.67185.670.000.00
BNKDMicroSectors20190717ETN11.18
BNKOMicroSectors20190717ETN20.52
BNKUMicroSectors20190717ETN11.75
BNKZMicroSectors20190717ETN26.92
BNSBank of Nova20190717A1.931.600.630.580.971.02
BNSOBonso Electr20190717A1020.78455.08477.14455.08-22.050.00
BOCHBank of Comm20190717A36.7727.0624.0725.652.991.42
BOCTInnovator S&20190717ETF20.868.176.926.211.241.96
BOHBank of Hawa20190717A15.506.162.102.604.063.56
BOKFBOK Financia20190717A15.376.223.074.223.152.00
BOMNBoston Omaha20190717A64.7461.4321.4122.5940.0138.83
BONDPIMCO Active20190717ETF2.231.101.011.040.090.06
BOOMDMC Global I20190717A23.718.931.484.147.454.79
BOOTBoot Barn Ho20190717A13.006.191.171.635.024.56
BOSCB.O.S. Bette20190717A278.12184.69147.41147.2237.2837.47
BOSSGlobal X Fou20190717ETF38.1425.7525.7525.750.000.00
BOTJBank of the20190717A297.8462.3562.3562.350.000.00
BOTZGlobal X Fun20190717ETF5.038.261.332.136.946.16
BOUTInnovator IB20190717ETF44.6697.4747.5937.9249.8859.55
BOXBOX, INC.20190717A6.514.782.392.252.392.53
BOXLBoxlight Cor20190717A268.77163.59116.53114.7247.0648.87
BPFHBoston Priva20190717A11.717.437.764.15-0.333.28
BPMCBlueprint Me20190717A26.3613.265.896.047.387.23
BPMPBP Midstream20190717A26.3013.1410.837.472.305.67
BPMXBioPharmX Co20190717A111.78207.91147.16147.6760.7560.24
BPOPPopular Inc20190717A6.726.06-1.25-0.607.316.67
BPRNThe Bank of20190717A97.4884.1983.8484.190.350.00
BPTBP Prudhoe B20190717A25.6317.737.4310.5110.297.22
BPTHBio-Path Hol20190717A70.8957.1225.1336.0931.9921.03
BPYBrookfield P20190717A5.435.44-0.010.575.454.87
BRBroadridge F20190717A5.653.010.831.062.181.95
BRCBrady Corpor20190717A13.125.782.052.373.733.41
BREWCraft Brew A20190717A39.7825.6212.7112.9412.9112.67
BRFVanEck Vecto20190717ETF63.3642.1735.6435.146.527.03
BRGBluerock Res20190717A31.4619.449.9712.899.486.55
BRIDBridgford Fo20190717A274.45143.96110.93131.7633.0212.20
BRKABerkshire Ha20190717A0.000.150.900.590.00-0.01
BRKBBERKSHIRE HA20190717A2.021.320.430.480.900.85
BRKLBrookline Ba20190717A12.8310.764.534.466.236.30
BRKRBruker Corpo20190717A4.543.520.701.952.821.57
BRKSBrooks Autom20190717A11.015.001.471.293.533.70
BRNBarnwell Ind20190717A687.88609.92557.02557.0252.9052.90
BROBrown & Brow20190717A3.344.940.320.854.634.10
BROGBrooge Energ20190717A58.94
BRPABig Rock Par20190717A560.33
BRQSBorqs Techno20190717A5611.513385.163385.163385.160.000.00
BRTBRT Apartmen20190717A211.77139.08127.21132.8811.876.20
BRXBRIXMOR PROP20190717A5.574.521.141.403.383.12
BRYBerry Corpor20190717A24.6216.5812.3013.404.293.20
BRZUDirexion Dai20190717ETF3.262.711.560.971.151.74
BSAEInvesco Bull20190717ETF37.5919.6419.6419.640.000.00
BSBEInvesco Bull20190717ETF31.7412.0912.0912.090.000.00
BSCEInvesco Bull20190717ETF44.9634.1825.8934.188.290.00
BSCKInvesco Bull20190717ETF5.063.803.723.720.080.08
BSCLInvesco Bull20190717ETF5.042.822.812.810.010.01
BSCMInvesco Bull20190717ETF5.113.813.353.350.460.46
BSCNInvesco Bull20190717ETF6.923.283.183.220.100.06
BSCOInvesco Bull20190717ETF9.016.276.226.230.050.04
BSCPInvesco Bull20190717ETF6.914.814.584.580.240.23
BSCQInvesco Bull20190717ETF13.519.376.668.422.710.95
BSCRInvesco Bull20190717ETF18.1111.0211.5010.91-0.480.10
BSCSInvesco Bull20190717ETF31.5220.4420.4420.440.000.00
BSDEInvesco Bull20190717ETF42.9937.1537.1437.150.010.00
BSETBassett Furn20190717A58.82231.2765.7266.01165.55165.26
BSGMBioSig Techn20190717A95.0243.2527.2629.3415.9913.92
BSIGBrightSphere20190717A21.0610.300.172.4410.137.86
BSJKInvesco Bull20190717ETF4.273.740.620.503.123.24
BSJLInvesco Bull20190717ETF5.293.872.342.591.531.28
BSJMInvesco Bull20190717ETF9.485.535.425.460.110.07
BSJNInvesco Bull20190717ETF11.268.843.658.425.190.41
BSJOInvesco Bull20190717ETF27.6513.7311.9412.031.791.70
BSJPInvesco Bull20190717ETF16.198.113.983.984.134.13
BSJQInvesco Bull20190717ETF22.036.07-0.85-0.096.916.15
BSMBlack Stone20190717A16.168.743.112.645.636.10
BSQRBSQUARE Corp20190717A101.56359.35330.39330.3928.9628.96
BSRRSierra Banco20190717A120.1250.8942.6344.818.266.09
BSTCBioSpecifics20190717A96.9145.0028.9530.2216.0514.78
BSVVanguard Sho20190717ETF1.250.460.330.330.130.13
BSXBoston Scien20190717A2.532.561.411.541.151.02
BTAIBioXcel Ther20190717A319.75137.2093.06104.3044.1432.90
BTALAGFiQ U.S. M20190717ETF20.016.476.216.150.260.33
BTEBaytex Energ20190717A71.4663.5351.3251.3412.0312.00
BTECPrincipal He20190717ETF18.96
BTGB2Gold Corp.20190717A31.6426.7518.6020.528.156.24
BTNBallantyne S20190717A295.72163.7168.6675.1695.0588.55
BTUPeabody Ener20190717A9.1116.300.520.6615.8015.66
BULPacer US Cas20190717ETF12.768.4810.468.48-1.980.00
BURLBURLINGTON S20190717A7.652.970.590.822.382.15
BUSEFirst Busey20190717A14.1012.302.562.559.749.75
BUYUSCF SummerH20190717ETF97.21146.61319.64319.64-173.03-173.03
BUYNUSCF SummerH20190717ETF90.7433.55-37.2741.4470.82-7.89
BVBrightView H20190717A28.7214.015.426.598.587.42
BVALBrand Value20190717ETF18.20
BVSNBroadvision20190717A1218.15503.57503.57503.570.000.00
BWBabcock & Wi20190717A93.4487.3259.5563.0027.7724.32
BWABorgWarner I20190717A5.272.920.770.942.151.98
BWBBridgewater20190717A128.4148.5936.0137.3612.5811.23
BWENBroadwind En20190717A197.38146.17133.63141.2712.554.90
BWFGBankwell Fin20190717A212.46176.56176.21176.210.350.35
BWLABowl America20190717A263.45131.20131.20131.200.000.00
BWXSPDR Bloombe20190717ETF9.874.794.624.510.170.29
BWXTBWX Technolo20190717A8.192.622.121.070.501.55
BWZSPDR Bloombe20190717ETF29.6416.3615.9915.990.370.37
BXThe Blacksto20190717A2.593.610.360.683.242.93
BXCBlueLinx Hol20190717A57.6221.719.8910.4811.8211.23
BXGBluegreen Va20190717A53.2832.8010.8716.3321.9416.48
BXMTBlackstone M20190717A2.9617.8316.7516.651.081.19
BXPBoston Prope20190717A7.022.951.121.231.831.72
BXSBancorpSouth20190717A10.476.26-0.301.236.565.03
BYByline Banco20190717A17.7510.011.912.888.107.12
BYDBoyd Gaming20190717A10.408.311.763.786.554.53
BYFCBroadway Fin20190717A204.49150.96150.04150.040.920.92
BYLDiShares Yiel20190717ETF9.296.537.026.31-0.480.23
BYNDBeyond Meat,20190717A12.219.174.056.015.113.16
BYSIBeyondSpring20190717A41.1843.2030.2733.6812.939.51
BZHBeazer Homes20190717A14.749.595.413.814.185.78
BZQProShares Ul20190717ETF5.576.104.444.491.661.61
CCitigroup In20190717A1.511.39-0.400.191.791.20
CAAPCorporacion20190717A135.9758.2747.0247.7311.2510.54
CAASChina Automo20190717A99.9060.0749.0750.6411.009.43
CABOCable One, I20190717A12.8316.2414.7215.810.870.34
CACCamden Natio20190717A40.6920.758.8711.6711.899.09
CACCCredit Accep20190717A31.0419.5713.7914.495.785.07
CACGClearBridge20190717ETF15.9711.149.999.991.151.15
CACICACI INTERNA20190717A16.467.852.743.495.114.36
CADECadence Banc20190717A7.203.626.346.08-2.72-2.46
CAECAE INC20190717A5.954.370.841.503.542.88
CAGConagra Bran20190717A3.852.301.840.860.461.44
CAHCardinal Hea20190717A3.503.200.951.102.262.11
CAICAI Internat20190717A35.3617.043.453.7913.5913.25
CAKECheesecake F20190717A9.244.070.641.773.432.30
CALCaleres Inc20190717A12.399.582.753.146.836.44
CALACalithera Bi20190717A34.9025.037.7611.7417.2713.29
CALFPacer US Sma20190717ETF11.565.898.578.30-2.67-2.41
CALMCal-Maine Fo20190717A12.257.593.354.084.243.51
CALXCALIX, INC.20190717A26.9517.008.6310.208.376.79
CAMPCalAmp Corp.20190717A15.2818.493.304.2215.1914.27
CAMTCamtek Ltd20190717A34.3628.468.5515.2419.9213.22
CAPEiPath Shille20190717ETN17.389.606.207.163.402.44
CAPLCrossAmerica20190717A90.8748.6834.3038.4114.3810.27
CAPRCapricor The20190717A71.8159.1518.0521.8141.1137.34
CARAvis Budget20190717A7.2310.66-1.83-1.5712.4912.23
CARACara Therape20190717A13.297.923.623.634.324.30
CARECARTER BANK20190717A78.1938.3135.1335.193.173.12
CARGCarGurus, In20190717A12.559.631.552.468.077.17
CAROCarolina Fin20190717A40.8318.5413.4514.025.094.52
CARSCars.com Inc20190717A10.696.88-1.221.238.095.65
CARVCarver Banco20190717A473.67255.6889.8089.80165.88165.88
CARZFirst Trust20190717ETF35.1124.4914.3724.5010.12-0.01
CASACasa Systems20190717A28.6243.636.847.8836.7935.76
CASHMeta Financi20190717A15.9314.90-1.87-1.3016.7716.20
CASICASI Pharmac20190717A76.0776.5681.1860.39-4.6216.17
CASSCass Informa20190717A46.5039.1921.9822.1317.2117.06
CASYCasey's Gene20190717A12.394.811.591.893.222.92
CATCaterpillar20190717A2.292.170.340.301.831.87
CATBCatabasis Ph20190717A217.07106.4377.5074.5428.9431.89
CATCCAMBRIDGE BA20190717A150.97110.38108.81107.211.563.17
CATHGlobal X S&P20190717ETF11.5138.6538.3538.010.300.64
CATMCardtronics20190717A21.3712.893.243.299.659.60
CATOCATO CORP20190717A22.258.852.962.795.896.06
CATSCatasys Inc.20190717A55.0427.4816.5413.9910.9413.49
CATYCathay Gener20190717A9.268.890.410.808.488.10
CBChubb Limite20190717A2.842.95-0.040.153.002.80
CBANColony Bankc20190717A262.30115.3495.59106.7419.758.60
CBATCBAK Energy20190717A62.3795.0841.5943.4453.4951.64
CBAYCymabay Ther20190717A27.2219.8512.019.827.8310.02
CBBCincinnati B20190717A31.0220.767.3510.2513.4210.51
CBFVCB Financial20190717A320.9817.4416.3017.441.140.00
CBIOCatalyst Bio20190717A48.2238.3816.6116.0921.7722.29
CBLCBL& Associa20190717A90.4978.6450.3051.8428.3226.79
CBLICleveland Bi20190717A310.70269.0426.0426.04242.99242.99
CBMBCBM Bancorp,20190717A68.9314.5416.5716.57-2.03-2.03
CBMGCellular Bio20190717A105.7849.4832.1934.6717.3014.81
CBNKCapital Banc20190717A234.41187.29160.01160.0127.2727.27
CBOECboe Global20190717A9.343.66-0.130.563.793.11
CBONVanEck Vecto20190717ETF16.0019.0019.0019.000.000.00
CBPOChina Biolog20190717A35.5719.513.745.5615.7613.95
CBRECBRE GROUP,20190717A3.233.621.461.572.172.06
CBRLCracker Barr20190717A8.415.342.382.612.972.73
CBSHCommerce Ban20190717A7.326.750.671.266.085.49
CBTCabot Corpor20190717A15.087.332.132.625.204.72
CBTXCBTX, Inc. C20190717A58.6047.2422.3224.3024.9222.94
CBUCommunity Ba20190717A17.4610.121.511.008.619.12
CBZCBIZ, Inc.20190717A16.476.211.441.504.784.74
CCThe Chemours20190717A7.466.250.801.305.454.95
CCBCoastal Fina20190717A261.5426.6521.0120.975.645.68
CCBGCapital City20190717A88.8550.7026.9626.5823.7324.12
CCCClarivate An20190717A23.7012.688.848.523.844.15
CCCLChina Cerami20190717A440.08260.97186.89186.8974.0874.08
CCDCalamos Dyna20190717A23.1526.9525.8426.121.110.83
CCEPCoca-Cola Eu20190717A3.521.840.010.001.831.83
CCFChase Corpor20190717A148.1663.6942.1852.0321.5111.67
CCHCollier Cree20190717A70.11
CCICrown Castle20190717A3.452.190.971.171.221.01
CCJCameco Corpo20190717A9.957.340.411.846.945.48
CCKCrown Holdin20190717A6.022.521.401.521.110.99
CCLCarnival Cor20190717A2.361.680.580.591.091.08
CCLPCSI Compress20190717A56.0037.3325.7027.3011.6310.02
CCMPCabot Microe20190717A22.697.512.923.924.593.59
CCNECNB Financia20190717A291.21130.0282.3694.4447.6635.59
CCOClear Channe20190717A27.5920.3516.6916.343.664.01
CCOICogent Commu20190717A15.229.035.754.403.284.63
CCORCore Alterna20190717ETF46.2613.4813.4813.480.000.00
CCRCONSOL Coal20190717A81.0131.496.045.6525.4425.84
CCRCChina Custom20190717A287.6273.3236.1329.7437.1843.58
CCRNCross Countr20190717A27.4920.746.266.9314.4813.81
CCSCENTURY COMM20190717A14.706.42-1.190.227.606.19
CCXIChemoCentryx20190717A36.9417.295.138.3912.168.90
CDAYCeridian HCM20190717A13.814.961.212.303.762.66
CDCVictoryShare20190717ETF4.603.483.213.470.270.01
CDECoeur Mining20190717A21.2519.9710.8211.629.108.30
CDEVCentennial R20190717A17.3816.23-5.064.1621.2912.08
CDKCDK Global,20190717A7.393.160.882.512.290.66
CDLVictoryShare20190717ETF14.528.207.407.440.800.76
CDLXCardlytics,20190717A46.2019.7912.9213.916.875.89
CDMOAvid Bioserv20190717A39.1024.996.906.0418.0818.95
CDNACareDx, Inc.20190717A20.2012.562.273.4210.299.14
CDNSCadence Desi20190717A2.193.020.490.552.532.47
CDORCondor Hospi20190717A351.0892.9514.1417.8078.8075.14
CDRCedar Realty20190717A42.6530.7819.5618.6311.0712.00
CDTXCidara Thera20190717A161.39118.9390.3088.7928.6330.14
CDWCDW Corporat20190717A6.103.151.051.192.101.96
CDXCChromaDex Co20190717A51.8337.8317.9419.7219.8918.12
CDXSCodexis, Inc20190717A17.527.352.393.004.964.35
CDZICADIZ, Inc.20190717A44.0472.1140.0939.4532.0232.67
CECelanese Cor20190717A5.842.460.610.761.851.70
CECECeco Environ20190717A28.9345.6411.5012.4134.1433.24
CEFSSaba Closed-20190717ETF28.669.018.878.930.150.08
CEICamber Energ20190717A78.5264.2443.6847.8020.5516.44
CEIXCONSOL Energ20190717A20.4510.995.716.955.284.04
CELCellcom Isra20190717A91.9949.6919.0921.8530.6027.84
CELCCelcuity Inc20190717A347.60217.89181.74224.5736.15-6.68
CELHCelsius Hold20190717A68.9551.5428.5931.8622.9619.69
CELPCypress Envi20190717A86.0475.6567.5367.538.128.12
CEMBiShares J.P.20190717ETF20.9513.1412.2112.270.920.86
CEMIChembio diag20190717A105.3974.3525.5426.5348.8047.82
CENTCentral Gard20190717A38.9819.6112.6312.496.997.12
CENTACentral Gard20190717A17.6216.921.872.3615.0514.55
CENXCentury Alum20190717A15.2020.846.806.5814.0314.26
CEPUCentral Puer20190717A43.1715.998.0610.357.935.64
CEQPCrestwood Eq20190717A17.058.193.203.085.005.11
CERCCerecor Inc.20190717A61.57250.8934.7335.27216.16215.62
CERNCerner Corp20190717A2.322.960.271.342.691.62
CERSCerus Corp20190717A18.6114.633.835.5710.809.06
CETVCentral Euro20190717A27.4219.895.196.2314.7013.66
CETXCEMTREX INC.20190717A158.06119.1966.4859.7052.7159.49
CEVACEVA Inc.20190717A30.0314.609.7812.775.572.72
CEWWisdomTree20190717ETF39.7241.4541.2641.260.180.18
CEYVictoryShare20190717ETF29.6316.5915.1115.111.491.49
CEZVictoryShare20190717ETF25.5216.3416.3416.340.000.00
CFCF Industrie20190717A3.806.370.510.565.865.81
CFAVictoryShare20190717ETF6.626.736.766.78-0.03-0.05
CFBICommunity Fi20190717A78.5932.4532.1932.190.260.26
CFBKCentral Fede20190717A208.1178.5878.5878.580.000.00
CFFACF Finance A20190717A111.98101.34101.34101.340.000.00
CFFIC&F Financia20190717A360.21231.16193.80195.8437.3635.32
CFFNCapitol Fede20190717A9.538.363.964.124.404.23
CFGCitizens Fin20190717A3.032.881.441.001.441.88
CFMSConformis, I20190717A34.7929.947.088.5722.8521.55
CFOVictoryShare20190717ETF4.513.443.073.200.370.23
CFRCullen/Frost20190717A10.214.791.781.943.012.85
CFRXContraFect C20190717A165.20121.91119.97119.971.931.94
CFXColfax Corpo20190717A5.356.980.240.246.746.76
CGThe Carlyle20190717A10.907.714.344.753.372.96
CGACHINA GREEN20190717A167.17107.1396.55103.7510.583.38
CGBDTCG BDC, Inc20190717A8.028.483.874.114.614.37
CGCCanopy Growt20190717A5.704.031.652.242.381.80
CGENCompugen Ltd20190717A54.7634.7231.0027.203.727.52
CGIXCancer Genet20190717A103.22182.00129.25134.8052.7647.20
CGNXCognex Corp20190717A6.3512.321.360.0010.9612.33
CGOCalamos Glob20190717A14.2343.1611.3511.4431.8131.72
CGWInvesco S&P20190717ETF7.607.477.217.890.26-0.42
CHADDirexion Dai20190717ETF9.307.495.926.161.571.32
CHAPChaparral En20190717A56.7781.0971.2171.789.899.31
CHAUDirexion Dai20190717ETF4.704.202.202.212.001.99
CHCIComstock Hol20190717A370.76411.09402.07402.079.029.02
CHCOCity Holding20190717A34.8314.599.849.724.754.87
CHCTCommunity He20190717A20.389.703.393.726.305.97
CHDChurch & Dwi20190717A3.432.990.650.782.342.21
CHDNChurchill Do20190717A15.775.993.973.032.022.97
CHEChemed Corpo20190717A22.679.387.598.111.791.27
CHEFThe Chef's W20190717A22.8711.266.364.504.906.76
CHEKCheck-Cap Lt20190717A139.95305.10158.97158.18146.13146.92
CHEPAGFiQ U.S. M20190717ETF96.27
CHFSCHF Solution20190717A134.2680.0749.2950.7130.7829.37
CHGGCHEGG, INC.20190717A5.0612.9210.8311.062.101.87
CHGXChange Finan20190717ETF54.3942.0241.6942.020.330.00
CHHChoice Hotel20190717A8.048.365.065.613.302.75
CHICalamos Conv20190717A13.3410.102.012.188.097.92
CHICGlobal X MSC20190717ETF105.01151.62151.61151.610.000.00
CHIEGlobal X MSC20190717ETF264.36656.89-79.12-79.12736.00736.00
CHIHGlobal X MSC20190717ETF125.02126.42126.42126.420.000.00
CHIKGlobal X MSC20190717ETF31.7133.3822.7033.3810.680.00
CHILGlobal X MSC20190717ETF612.47849.66849.66849.660.000.00
CHIQGlobal X MSC20190717ETF23.0523.0121.0522.321.960.70
CHIRGlobal X MSC20190717ETF1306.1263.5363.1563.530.380.00
CHISGlobal X MSC20190717ETF196.94394.83386.02394.838.810.00
CHIXGlobal X MSC20190717ETF18.5426.329.309.5717.0216.76
CHKChesapeake E20190717A57.8446.2232.8236.8913.289.29
CHKPCheck Point20190717A4.145.220.492.104.733.12
CHMAChiasma, Inc20190717A48.0741.1312.1212.6729.0528.49
CHMGChemung Fina20190717A302.2648.5137.2339.7711.288.74
CHMICHERRY HILL20190717A10.737.182.823.424.363.76
CHNALoncar China20190717ETF117.4845.66-76.93-131.48122.59177.15
CHNGChange Healt20190717A16.529.33-0.924.0910.245.24
CHNRChina Natura20190717A202.88112.05112.05112.050.000.00
CHRACharah Solut20190717A149.3778.7978.3877.540.411.25
CHRSCoherus BioS20190717A17.0826.13-3.1019.3729.226.76
CHRWC.H. Robinso20190717A5.454.120.480.313.643.81
CHSChicos FAS,20190717A29.6422.344.305.0318.0417.31
CHTRCharter Comm20190717A6.813.201.171.462.031.74
CHUYChuy's Holdi20190717A24.1215.473.553.4711.9212.00
CHWCalamos Glob20190717A17.8731.7611.2111.0220.5520.74
CHWYChewy, Inc.20190717A10.358.502.344.466.164.04
CHYCalamos Conv20190717A14.4017.87-2.56-1.5620.4219.43
CICIGNA Corpor20190717A5.494.231.561.882.672.35
CIACitizens, In20190717A40.8020.527.736.3512.7814.16
CIBRFirst Trust20190717ETF16.338.528.098.170.430.35
CIDVictoryShare20190717ETF17.183.572.832.830.750.75
CIDMCinedigm Cor20190717A1172.62934.00794.02894.05139.9739.95
CIENCiena Corpor20190717A2.892.400.870.881.531.53
CIFSChina Intern20190717A221.79144.42122.98123.2921.4421.13
CIGIColliers Int20190717A17.687.061.432.515.624.54
CILVictoryShare20190717ETF12.064.933.003.001.931.93
CIMChimera Inve20190717A5.314.220.540.803.683.42
CINFCincinnati F20190717A4.616.34-1.33-5.127.6711.46
CINRCINER RESOUR20190717A71.5845.2820.5125.5824.7719.70
CIOCITY OFFICE20190717A15.799.244.945.514.303.73
CIRCIRCOR Inter20190717A28.2713.686.937.636.756.08
CITCIT Group In20190717A7.544.020.821.593.202.43
CIVBCivista Banc20190717A102.72103.17101.75102.201.420.98
CIXComp X Inter20190717A618.02621.16614.97614.526.196.64
CIZVictoryShare20190717ETF15.9611.5411.4411.440.100.10
CIZNCitizens Hol20190717A235.94216.08216.08216.080.000.00
CJJDChina Jo-Jo20190717A123.1287.6870.5073.6417.1814.04
CKHSeacor Holdi20190717A56.6431.5425.8228.445.723.10
CKPTCheckpoint T20190717A255.64114.4467.7572.7446.6941.70
CKXCKX Lands, I20190717A358.06354.72354.72354.720.000.00
CLColgate-Palm20190717A1.513.060.640.822.422.24
CLARClarus Corpo20190717A17.7618.609.579.789.038.82
CLBCore Laborat20190717A17.744.991.772.093.222.90
CLBKColumbia Fin20190717A11.7610.686.416.424.274.26
CLBSCaladrius Bi20190717A236.13170.85162.69165.658.165.19
CLCTCollectors U20190717A66.1333.4610.5311.2522.9322.21
CLDBCORTLAND BNC20190717A529.61359.10359.10359.100.000.00
CLDRCloudera, In20190717A18.0414.759.8510.284.894.46
CLDTCHATHAM LODG20190717A9.204.701.732.112.962.59
CLDXCelldex Ther20190717A108.5481.6151.9258.9629.6922.65
CLFCleveland-Cl20190717A9.147.713.143.774.573.94
CLFDClearfield,20190717A131.0375.5755.9955.3519.5820.23
CLGXCorelogic, I20190717A7.472.920.710.662.212.26
CLHClean Harbor20190717A13.977.693.974.763.722.93
CLIMack-Cali Re20190717A8.315.201.462.273.752.94
CLIRClearSign Te20190717A321.87212.52195.51195.5117.0017.00
CLIXProShares Lo20190717ETF12.266.563.324.253.242.31
CLMTCalumet Spec20190717A68.0463.5423.2937.6940.2425.84
CLNCColony Credi20190717A14.5711.536.126.875.414.65
CLNEClean Energy20190717A38.5049.6521.2521.2728.4028.38
CLNYColony Capit20190717A20.2616.676.595.2010.0911.47
CLOUGlobal X Clo20190717ETF21.6222.47-0.08-0.0322.5522.49
CLPRClipper Real20190717A64.2939.7923.5427.5816.2512.21
CLPSCLPS Incorpo20190717A724.01280.38286.06280.41-5.68-0.02
CLRCONTINENTAL20190717A6.454.511.301.733.222.79
CLRBCellectar Bi20190717A80.8461.1136.2247.2024.8913.92
CLRGIQ Chaikin U20190717ETF10.3635.3133.7833.781.541.54
CLROClearOne, In20190717A249.04423.81391.22399.1632.6024.66
CLSCelestica, I20190717A16.2312.783.944.468.848.32
CLSDClearside Bi20190717A146.2797.2077.7985.3519.4211.85
CLSNCelsion Corp20190717A160.22106.4193.7391.9512.6814.46
CLTLInvesco Trea20190717ETF2.001.521.521.520.000.00
CLUBTown Sports20190717A97.446.722.622.214.104.52
CLVSClovis Oncol20190717A14.859.443.954.855.494.59
CLWClearwater P20190717A37.4916.802.092.1314.7114.67
CLWTEuro Tech Ho20190717A442.20334.07267.73313.4366.3520.65
CLXClorox Compa20190717A4.322.871.182.051.680.82
CLXTCalyxt, Inc.20190717A122.7968.6320.6921.6047.9447.03
CMCanadian Imp20190717A2.511.650.350.491.301.16
CMAComerica Inc20190717A5.194.641.251.863.402.78
CMBMCambium Netw20190717A143.0859.5942.3247.0417.2712.55
CMBSiShares CMBS20190717ETF25.187.797.807.85-0.01-0.06
CMCCommercial M20190717A7.528.065.165.632.902.43
CMCLCaledonia Mi20190717A157.7891.1089.0389.172.071.93
CMCOColumbus McK20190717A29.2913.045.776.287.276.76
CMCSAComcast Corp20190717A2.273.000.891.232.121.78
CMCTCIM Commerci20190717A318.87236.94194.52222.6442.4214.30
CMDCantel Medic20190717A15.526.162.922.263.243.90
CMDYiShares Bloo20190717ETF52.3517.7018.0617.70-0.360.00
CMECME Group In20190717A3.393.60-0.100.313.703.29
CMFiShares Cali20190717ETF4.453.112.862.910.250.20
CMGChipotle Mex20190717A9.084.362.472.651.891.71
CMICummins Inc.20190717A4.652.360.530.761.831.59
CMLSCumulus Medi20190717A111.6046.4330.5833.8115.8512.63
CMOCapstead Mor20190717A11.479.015.645.943.373.08
CMPCompass Mine20190717A17.4284.5375.7281.828.812.71
CMPRCimpress PLC20190717A29.0013.467.438.426.035.04
CMRECostamare In20190717A19.3411.675.526.196.155.47
CMRXChimerix, In20190717A48.7145.6023.7325.5021.8720.10
CMSCMS Energy C20190717A1.941.720.060.121.661.60
CMTCore Molding20190717A206.87209.22222.45222.45-13.23-13.23
CMTLComtech Tele20190717A24.6710.863.403.997.476.87
CNXtrackers MS20190717ETF25.359.314.474.484.844.83
CNACNA Financia20190717A10.774.172.212.121.962.05
CNATConatus Phar20190717A165.37147.08126.02127.3021.0619.78
CNBKACentury Banc20190717A106.8370.2868.5067.821.782.46
CNCCentene Corp20190717A2.772.051.211.340.840.71
CNCEConcert Phar20190717A31.0218.274.277.9614.0010.31
CNCRLoncar Cance20190717ETF23.688.19-0.32-6.738.5114.92
CNDTConduent Inc20190717A11.908.611.404.077.224.55
CNETChinaNet Onl20190717A166.72147.92145.21145.212.702.70
CNFRConifer Hold20190717A985.921010.791006.221006.224.584.58
CNHICNH INDUSTRI20190717A9.7012.497.548.254.954.23
CNICanadian Nat20190717A3.161.801.360.970.440.83
CNKCinemark Hol20190717A6.022.871.841.441.031.44
CNMDCONMED Corpo20190717A22.098.924.715.214.213.70
CNNECannae Holdi20190717A11.104.851.842.073.012.78
CNOCNO Financia20190717A6.6216.351.032.4715.3813.94
CNOBCenter Banco20190717A18.5620.275.195.0815.0815.19
CNPCenterPoint20190717A3.522.772.092.530.680.24
CNQCanadian Nat20190717A3.822.990.531.022.461.97
CNRCornerstone20190717A23.8815.734.606.6811.139.05
CNRGSPDR S&P Ken20190717ETF23.2014.322.8715.6311.4610.45
CNSCohen & Stee20190717A16.748.244.244.964.003.28
CNSLConsolidated20190717A20.5719.451.926.6717.5312.78
CNSTConstellatio20190717A243.9577.0949.3446.6927.7530.39
CNTYCentury Casi20190717A25.5312.684.016.028.676.65
CNXCNX Resource20190717A14.339.052.924.066.124.99
CNXMCNX Midstrea20190717A18.2712.133.826.568.315.57
CNXNPC Connectio20190717A48.1920.75-1.696.1322.4314.62
CNXTVanEck Vecto20190717ETF19.6611.0810.8610.860.220.22
CNYAiShares MSCI20190717ETF18.534.874.514.610.360.26
COGlobal Cord20190717A69.4322.257.312.9414.9319.33
COCPCocrystal Ph20190717A731.94172.92154.33154.3318.5918.59
CODACoda Octopus20190717A78.0452.3026.0329.0726.2723.24
CODICompass Dive20190717A15.5614.464.009.2710.465.20
CODXCo-Diagnosti20190717A156.87163.45145.81144.9917.6418.46
COFCapital One20190717A2.792.141.251.590.890.55
COGCabot Oil &20190717A4.515.492.352.683.142.82
COHNCohen & Comp20190717A483.88367.02195.30266.72171.72100.30
COHRCoherent Inc20190717A18.8514.0410.6811.513.362.52
COHUCohu Inc20190717A17.5714.16-16.19-5.3030.3519.46
COKECoca-Cola Co20190717A52.9720.6215.0115.915.614.71
COLBColumbia Ban20190717A17.8814.08-1.45-0.5915.5514.71
COLDAmericold Re20190717A3.692.700.330.982.371.71
COLLCollegium Ph20190717A27.1918.594.526.0114.1212.64
COLMColumbia Spo20190717A13.195.121.551.693.573.43
COMDirexion Aus20190717ETF18.127.117.718.15-0.60-1.04
COMBGraniteShare20190717ETF14.2819.0510.8110.818.248.24
COMMCommScope Ho20190717A7.286.520.501.376.015.15
COMTiShares Comm20190717ETF18.2212.748.6712.764.07-0.03
CONECyrusOne Inc20190717A10.055.253.073.262.181.98
CONNConn's Inc.20190717A15.0214.49-0.342.4314.8312.06
COOThe Cooper C20190717A10.273.721.371.612.352.11
COOPMr. Cooper G20190717A16.1210.934.444.766.446.17
COPConocoPhilli20190717A1.813.111.461.751.651.36
COPXGlobal X Cop20190717ETF43.5030.5923.9223.656.676.94
CORCoresite Rea20190717A10.684.171.581.702.592.47
CORECore Mark Ho20190717A19.9816.312.081.2314.2315.09
CORPPIMCO Invest20190717ETF8.265.515.815.90-0.31-0.39
CORRCorEnergy In20190717A20.7710.246.986.873.263.36
CORTCorcept Ther20190717A14.859.783.253.906.535.88
CORVCorrevio Pha20190717A167.4346.5630.2129.6716.3416.88
COSTCostco Whole20190717A2.592.200.370.511.831.69
COTYCOTY INC20190717A9.126.841.871.704.975.14
COUPCoupa Softwa20190717A5.953.870.621.673.252.20
COWiPath Series20190717ETN33.6430.9245.4084.96-14.48-54.04
COWNCowen Inc. C20190717A16.5813.966.046.377.927.59
COWZPacer US Cas20190717ETF5.5627.7129.4632.11-1.74-4.40
CPCanadian Pac20190717A5.763.811.991.831.821.98
CPACopa Holding20190717A18.246.912.122.874.794.04
CPAHCounterpath20190717A204.44254.38206.67206.6747.7147.71
CPBCampbell Sou20190717A3.032.220.991.251.230.97
CPECallon Petro20190717A18.7314.836.497.978.346.86
CPFCentral Paci20190717A12.675.943.003.132.942.81
CPGCRESCENT POI20190717A32.3831.2410.146.3321.1024.91
CPHCCanterbury P20190717A1353.2768.0168.0168.010.000.00
CPHIChina Pharma20190717A140.57131.75122.63122.639.119.11
CPICPI Inflatio20190717ETF21.1213.7313.7313.730.000.00
CPIXCumberland P20190717A177.89123.3875.2375.5148.1547.87
CPKChesapeake U20190717A36.0916.1110.3210.415.795.70
CPLGCorePoint Lo20190717A29.0212.564.595.717.976.85
CPLPCapital Prod20190717A31.4626.2621.8321.334.424.93
CPRICapri Holdin20190717A5.273.89-0.011.233.902.66
CPRTCopart Inc20190717A2.731.820.260.441.561.39
CPRXCatalyst Pha20190717A25.3420.2116.0116.524.193.68
CPSCooper-Stand20190717A44.8419.287.9310.2011.359.08
CPSHCPS Technolo20190717A329.80310.60-55.49-55.49366.09366.09
CPSIComputer Pro20190717A24.8510.625.515.485.115.14
CPSSConsumer Por20190717A110.0865.3214.9633.8650.3631.46
CPSTCapstone Tur20190717A253.15240.07149.17139.1890.90100.89
CPTCamden Prope20190717A8.184.911.061.923.853.00
CPTACapitala Fin20190717A21.4721.7311.4111.1910.3210.54
CQPCheniere Ene20190717A23.4214.761.223.3813.5411.38
CQQQInvesco Chin20190717ETF13.567.784.034.433.753.35
CRCrane Compan20190717A13.164.521.281.773.242.75
CRAICRA Internat20190717A95.2336.7425.9127.2810.839.46
CRAKVanEck Vecto20190717ETF57.4324.7210.3810.3814.3514.35
CRBNiShares MSCI20190717ETF14.999.379.299.290.080.07
CRBPCorbus Pharm20190717A18.7014.943.773.4711.1711.47
CRCCalifornia R20190717A13.2123.9812.8014.7611.199.24
CRDACrawford & C20190717A54.3328.7422.5424.306.204.44
CRDBCrawford & C20190717A98.4942.6736.5936.586.086.08
CREECree Inc20190717A6.116.021.623.534.412.50
CREGChina Recycl20190717A295.76256.99203.16197.6553.8359.34
CREXCREATIVE REA20190717A427.63288.03127.72246.85160.3141.19
CRHMCRH Medical20190717A56.2258.0659.0259.02-0.95-0.95
CRICarter's Inc20190717A10.114.911.541.783.373.12
CRISCuris Inc20190717A120.4683.2051.2960.3731.9222.84
CRKComstock Res20190717A29.1128.0212.5213.3215.5014.70
CRLCharles Rive20190717A12.254.881.231.583.653.30
CRMsalesforce.c20190717A1.951.630.900.680.730.95
CRMDCorMedix Inc20190717A59.9137.6422.8227.5114.8210.13
CRMTAmerica's Ca20190717A52.3536.0524.1022.7811.9513.27
CRNTCeragon Netw20190717A42.5135.6121.8023.2013.8112.41
CRNXCrinetics Ph20190717A116.6345.8118.9226.6026.8919.21
CRONCronos Group20190717A9.908.693.684.995.013.70
CROPIQ Global Ag20190717ETF15.8012.6411.1211.121.521.52
CROXCrocs, Inc.20190717A8.796.200.000.776.205.44
CRSCarpenter Te20190717A18.628.133.342.834.795.30
CRSPCRISPR Thera20190717A24.767.892.413.165.474.73
CRTCross Timber20190717A181.84147.31128.94130.5818.3716.73
CRTXCortexyme, I20190717A155.6964.3947.0547.1917.3417.20
CRUSCirrus Logic20190717A8.9929.6410.0210.3919.6219.25
CRVLCorvel Corp20190717A29.9920.7014.5116.126.184.58
CRVSCorvus Pharm20190717A79.72329.9628.836.15301.13323.81
CRWDCrowdStrike20190717A19.0411.526.687.694.843.83
CRWSCrown Crafts20190717A197.8147.2537.7341.779.525.48
CRYCryoLife, In20190717A22.8011.842.075.129.776.72
CSAVictoryShare20190717ETF25.0414.4214.1213.660.300.76
CSBVictoryShare20190717ETF23.1614.2513.1113.111.141.14
CSBRChampions On20190717A211.2366.7735.1835.7531.5931.02
CSCOCisco System20190717A1.752.500.200.912.311.60
CSDInvesco S&P20190717ETF8.564.134.214.19-0.09-0.07
CSFVictoryShare20190717ETF7.833.95-2.841.966.791.99
CSFLCenterState20190717A7.4520.552.163.2518.3917.30
CSGPCoStar Group20190717A14.677.473.614.213.863.26
CSGSCSG Systems20190717A17.327.051.732.025.325.03
CSIICardiovascul20190717A17.7812.905.196.917.716.00
CSIQCanadian Sol20190717A8.1812.233.254.238.988.00
CSLCarlisle Com20190717A11.493.931.091.182.832.74
CSLTCASTLIGHT HE20190717A45.1425.888.527.0017.3018.80
CSMProShares La20190717ETF6.444.584.154.180.430.40
CSMLIQ Chaikin U20190717ETF15.039.8611.429.93-1.56-0.08
CSODCornerstone20190717A9.1616.082.112.3513.9813.73
CSPICSP Inc.20190717A454.87381.98355.04355.0426.9526.95
CSQCalamos Stra20190717A13.459.716.517.423.212.29
CSSEChicken Soup20190717A158.2366.9152.4154.6214.5112.29
CSTECaesarstone20190717A21.2411.981.311.9810.6810.00
CSTMConstellium20190717A11.239.161.822.257.346.91
CSTRCapStar Fina20190717A52.2641.4618.5719.4522.8922.01
CSUCapital Seni20190717A41.5327.7212.2416.6215.4811.10
CSVCarriage Ser20190717A34.6313.093.173.489.929.61
CSWCCapital Sout20190717A48.5128.7121.9624.016.754.70
CSWICSW Industri20190717A29.7620.1615.2517.274.912.89
CSXCSX Corporat20190717A2.224.002.032.701.971.30
CTASCintas Corp20190717A7.606.341.922.904.423.44
CTBCooper Tire20190717A14.387.331.581.285.756.05
CTBICommunity Tr20190717A71.1528.2315.7815.9512.4512.28
CTEKCynergisTek,20190717A65.9563.5433.0939.7330.4523.82
CTGComputer Tas20190717A118.4262.8142.0644.7020.7518.10
CTHRCharles & Co20190717A81.1959.6243.2747.6616.3411.95
CTIBYunhong CTI20190717A795.851143.621143.621143.620.000.00
CTICCTI BioPharm20190717A186.49321.95317.57319.914.382.04
CTLCenturyLink,20190717A8.446.722.213.374.513.35
CTLTCATALENT, IN20190717A9.823.231.271.461.961.76
CTMXCytomX Thera20190717A20.1011.825.656.746.175.09
CTOConsolidated20190717A60.0535.0232.9230.442.104.58
CTRAContura Ener20190717A55.1421.457.658.7513.8112.70
CTRCCentric Bran20190717A170.5093.3227.8744.2665.4549.06
CTRECARTRUST REI20190717A6.7115.061.842.3713.2212.69
CTRMCastor Marit20190717A107.1277.7659.3762.4018.3915.36
CTRNCiti Trends,20190717A41.5423.6511.5110.9812.1412.68
CTSCTS Corporat20190717A18.477.352.091.645.265.71
CTSHCognizant Te20190717A1.763.070.481.522.591.55
CTSOCytosorbents20190717A45.0540.5012.4513.2928.0527.21
CTTCATCHMARK TI20190717A18.1811.214.035.367.235.86
CTVACorteva, Inc20190717A6.273.552.072.551.481.00
CTXRCitius Pharm20190717A229.70302.65196.79197.14105.86105.51
CTXSCitrix Syste20190717A2.522.200.601.591.600.62
CUBCubic Corpor20190717A18.268.033.834.624.203.41
CUBAHerzfeld Car20190717A319.1050.6986.0486.04-35.35-35.35
CUBECubeSmart20190717A3.435.760.591.165.184.60
CUBICUSTOMERS BA20190717A18.2112.184.996.177.196.02
CUECue Biopharm20190717A163.4562.2710.2012.4052.0749.87
CUICUI Global,20190717A295.13196.85161.28160.9535.5735.90
CULPCulp, Inc.20190717A171.6311.9010.9812.030.93-0.13
CUOContinental20190717A82.57
CUREDirexion Dai20190717ETF8.567.214.003.073.204.14
CUROCURO Group H20190717A36.9320.432.353.5418.0816.89
CUTInvesco MSCI20190717ETF13.4111.1010.4410.480.660.61
CUTRCutera, Inc.20190717A31.1413.440.952.5612.4910.88
CUZCousins Prop20190717A4.972.800.940.741.862.06
CVACovanta Hold20190717A7.555.072.552.602.522.47
CVBFCVB Financia20190717A6.7113.86-0.77-0.6914.6314.59
CVCOCavco Indust20190717A54.5322.8513.6017.489.245.36
CVCYCentral Vall20190717A266.24196.1992.33102.82103.8693.37
CVECenovus Ener20190717A10.638.593.243.755.354.84
CVEOCIVEO CORPOR20190717A77.4865.6936.1738.8529.5326.85
CVETCovetrus, In20190717A18.8910.943.526.507.424.43
CVGICommercial V20190717A29.5122.854.473.8718.3818.98
CVGWCalavo Growe20190717A18.2212.4711.2610.241.212.23
CVICVR ENERGY,20190717A7.305.050.321.964.743.09
CVIACovia Holdin20190717A98.3161.8039.1738.9222.6322.88
CVLTCommault Sys20190717A6.483.430.210.393.213.03
CVLYCodorus Vall20190717A279.23144.67128.04144.5116.630.16
CVMCel-Sci Corp20190717A57.3847.8829.7531.1018.1316.78
CVNACarvana Co.20190717A10.466.152.403.053.753.10
CVRChicago Rive20190717A553.06479.78479.78479.780.000.00
CVSCVS HEALTH C20190717A2.112.230.701.241.530.99
CVTICovenant Tra20190717A41.1640.383.0010.7837.3829.62
CVUCPI Aerostru20190717A107.9582.7959.9159.7222.8823.07
CVVCVD Equipmen20190717A202.6733.06-30.01-30.0163.0863.08
CVXChevron Corp20190717A1.551.180.800.620.390.56
CVYInvesco Zack20190717ETF17.5710.767.128.213.632.55
CWCurtiss-Wrig20190717A12.093.362.350.371.013.00
CWBSPDR Bloombe20190717ETF2.051.751.210.710.551.04
CWBCCommunity We20190717A79.0759.4324.2724.2735.1635.16
CWBRCohBar, Inc.20190717A139.26102.4322.5031.5679.9270.87
CWCOConsolidated20190717A75.2442.13-34.9029.2877.0312.84
CWEBDirexion Dai20190717ETF21.0721.4016.7415.134.676.28
CWENClearway Ene20190717A7.455.411.361.474.053.95
CWENAClearway Ene20190717A14.148.435.985.842.462.60
CWHCamping Worl20190717A16.5011.335.425.505.915.83
CWISPDR MSCI AC20190717ETF3.096.733.543.573.203.17
CWKCushman & Wa20190717A16.647.501.373.146.134.37
CWSAdvisorShare20190717ETF37.1817.8617.8617.860.000.00
CWSTCasella Wast20190717A17.2415.493.853.7211.6511.77
CWTCalifornia W20190717A10.7216.104.032.3612.0713.74
CXDCChina XD Pla20190717A182.84113.02113.02113.020.000.00
CXOCONCHO RESOU20190717A7.123.281.041.562.241.72
CXPCOLUMBIA PRO20190717A6.745.13-0.091.855.233.28
CXSEWisdomTree T20190717ETF20.5110.8111.899.35-1.081.46
CXWCoreCivic, I20190717A7.444.341.621.762.732.58
CYCypress Semi20190717A4.473.662.022.181.641.48
CYANCyanotech Co20190717A481.601943.49727.10728.251216.391215.24
CYBWisdomTree20190717ETF84.00156.28157.69156.99-1.41-0.71
CYBECyberoptics20190717A100.4454.9744.9244.9910.069.98
CYBRCyberArk Sof20190717A12.407.193.603.953.593.24
CYCCCyclacel Pha20190717A511.47671.65664.37664.367.297.29
CYCNCyclerion Th20190717A99.0838.7423.0525.6315.7013.11
CYDChina Yuchai20190717A110.9951.8245.6245.116.216.71
CYHCommunity He20190717A45.9184.7870.1072.2215.2713.10
CYRNCYREN Ltd.20190717A461.58306.30164.92236.75141.3769.55
CYRXCryoPort, In20190717A31.1723.096.217.9616.8715.13
CYTKCytokinetics20190717A18.7211.425.104.856.316.57
CZAInvesco Zack20190717ETF3.1212.2410.7110.781.521.46
CZNCCitizens & N20190717A95.8759.9160.0860.06-0.17-0.15
CZRCaesars Ente20190717A8.497.996.947.091.060.90
CZWICitizens Com20190717A348.65283.46283.46283.460.000.00
CZZCosan Limite20190717A14.178.104.564.433.533.67
DDominion Ene20190717A1.881.540.540.610.990.93
DACDanaos Corpo20190717A241.44113.5993.5992.9320.0020.67
DAIOData I/O Cor20190717A108.2260.0031.0232.6828.9827.32
DAKTDaktronics I20190717A23.3316.307.438.688.877.62
DALDelta Air Li20190717A1.931.880.260.391.621.49
DALIFirst Trust20190717ETF11.847.027.087.08-0.07-0.07
DALTAnfield Capi20190717ETF48.8940.8840.8840.880.000.00
DANDana Incorpo20190717A6.1017.460.001.9117.4715.56
DARDARLING INGR20190717A6.504.601.571.483.043.13
DAREDare Bioscie20190717A123.6896.1681.7784.7814.4011.38
DAUDExchange-Tra20190717ETN43.043.200.150.153.043.04
DAXGlobal X Fun20190717ETF90.9683.4083.4083.400.000.00
DBDeutsche Ban20190717A12.649.574.164.935.384.61
DBAWXtrackers MS20190717ETF22.1822.9722.9722.970.000.00
DBDDiebold Nixd20190717A16.049.072.942.446.146.63
DBEFXtrackers MS20190717ETF3.132.981.751.861.231.12
DBEMXtrackers MS20190717ETF25.9218.9218.8818.980.03-0.06
DBEUXtrackers MS20190717ETF3.443.241.571.131.672.12
DBEZXtrackers MS20190717ETF16.8370.111.4360.7468.689.38
DBGRXtrackers MS20190717ETF94.2031.2731.2731.270.000.00
DBIDesigner Bra20190717A8.695.050.680.804.374.26
DBJPXtrackers MS20190717ETF5.513.564.014.11-0.46-0.55
DBLVAdvisorShare20190717ETF80.4432.8032.8032.800.000.00
DBMFiM DBi Manag20190717ETF19.66
DBVTDBV Technolo20190717A24.0916.325.426.3810.909.94
DBXDropbox, Inc20190717A4.575.100.702.034.393.08
DCARDropCar, Inc20190717A409.10275.59243.61243.6131.9931.99
DCHFExchange-Tra20190717ETN8.43
DCIDonaldson Co20190717A7.722.960.070.102.892.86
DCODucommun Inc20190717A44.7631.0419.9222.0811.128.96
DCOMDime Communi20190717A16.276.203.993.162.213.04
DCPDCP Midstrea20190717A11.643.931.751.932.182.00
DCPHDeciphera Ph20190717A52.2421.4114.2313.867.187.55
DDDuPont de Ne20190717A2.731.810.190.481.621.33
DDD3D Systems C20190717A11.769.943.474.276.335.67
DDGProshares Sh20190717ETF16.3421.6621.6621.660.000.00
DDIVFirst Trust20190717ETF12.8623.0323.0723.07-0.04-0.04
DDLSWisdomTree D20190717ETF38.0733.2831.5430.161.242.62
DDMProShares Ul20190717ETF2.002.001.411.400.590.60
DDSDillards Inc20190717A23.6625.1715.3215.089.8510.09
DDWMWisdomTree D20190717ETF24.145.545.575.56-0.03-0.02
DEDeere & Comp20190717A3.752.560.680.831.881.73
DEAEasterly Gov20190717A6.314.681.291.743.392.94
DEACDiamond Eagl20190717A
DECKDeckers Outd20190717A11.107.862.614.075.243.79
DEEFXtrackers FT20190717ETF32.4762.3962.3962.390.000.00
DEFInvesco Defe20190717ETF6.373.132.652.610.480.51
DEFAiShares Adap20190717ETF22.7613.1013.1013.100.000.00
DEIDouglas Emme20190717A5.232.65-0.160.802.811.85
DELLDell Technol20190717A6.563.620.301.063.322.56
DEMWisdomTree E20190717ETF3.841.761.281.280.490.48
DENNDENNY'S CORP20190717A7.046.941.972.704.984.25
DESWisdomTree U20190717ETF4.413.243.553.53-0.31-0.29
DESPDespegar.com20190717A21.5911.114.855.606.265.51
DEURExchange-Tra20190717ETN3.5618.6618.6618.100.000.56
DEUSXtrackers Ru20190717ETF13.297.797.737.730.050.05
DEWWisdomTree G20190717ETF19.3716.9916.9916.990.000.00
DFEWisdomTree E20190717ETF6.534.103.854.110.250.00
DFENDirexion Dai20190717ETF12.6510.485.977.294.513.19
DFFNDIFFUSION PH20190717A196.27167.60132.07139.0735.5328.53
DFINDonnelley Fi20190717A30.479.364.965.834.403.53
DFJWisdomTree J20190717ETF8.9618.7718.5118.490.260.28
DFNDReality Shar20190717ETF47.205.485.485.480.000.00
DFNLDavis Select20190717ETF50.2829.1329.1329.130.000.00
DFSDiscover Fin20190717A2.961.940.280.531.661.41
DFVLiPath US Tre20190717ETF188.68
DFVSiPath US Tre20190717ETF142.51
DGDollar Gener20190717A2.741.800.951.030.850.77
DGAZVelocityShar20190717ETN27.5115.025.936.229.108.80
DGBPExchange-Tra20190717ETN12.3415.2015.2015.200.000.00
DGICADonegal Grou20190717A71.4434.6627.1727.037.497.63
DGICBDonegal Grou20190717A998.80498.68498.12498.120.560.56
DGIIDigi Interna20190717A25.2212.165.364.896.807.27
DGLDVelocityShar20190717ETF5.024.71-3.810.218.524.50
DGLYDigital Ally20190717A219.35208.14147.55155.0760.5953.07
DGPDB Gold Doub20190717ETN42.6628.9922.9224.266.064.72
DGREWisdomTree T20190717ETF61.3824.1724.5824.46-0.41-0.29
DGROiShares Core20190717ETF2.592.222.021.960.210.26
DGRSWisdomTree T20190717ETF24.4817.4816.3717.241.110.23
DGRWWisdomTree T20190717ETF2.571.320.740.800.580.52
DGSWisdomTree E20190717ETF11.515.044.764.870.290.17
DGTSPDR Global20190717ETF15.665.605.605.600.000.00
DGXQuest Diagno20190717A4.471.95-0.080.342.031.61
DGZDB Gold Shor20190717ETN81.2268.4267.2067.191.221.22
DHID.R. Horton20190717A2.862.16-0.070.272.241.90
DHILDiamond Hill20190717A215.4993.3880.9483.7512.449.63
DHRDanaher Corp20190717A2.761.94-0.140.292.081.66
DHSWisdomTree U20190717ETF5.512.211.912.080.300.12
DHTDHT HOLDINGS20190717A17.3312.946.617.616.335.31
DHXDHI Group, I20190717A33.7423.0611.0912.3911.9810.67
DIASPDR Dow Jon20190717ETF0.590.510.010.140.500.37
DIALColumbia Div20190717ETF16.8613.4313.6013.30-0.170.13
DIGProShares Ul20190717ETF4.934.782.381.992.392.79
DIMWisdomTree I20190717ETF15.8412.7612.5812.560.180.20
DINDine Brands20190717A14.6711.385.295.956.095.43
DINTDavis Select20190717ETF47.9638.0138.0138.010.000.00
DIODDiodes Inc20190717A12.196.651.522.925.133.73
DISThe Walt Dis20190717A1.691.680.911.030.770.66
DISCADiscovery, I20190717A3.323.460.770.822.682.64
DISCBDiscovery, I20190717A1097.77507.31507.31507.310.000.00
DISCKDiscovery, I20190717A3.533.780.861.192.922.60
DISHDISH Network20190717A5.924.36-0.080.604.443.76
DITAMCON Distri20190717A56.09184.67184.67184.670.000.00
DIVGlobal X Sup20190717ETF9.765.794.594.681.211.11
DIVAAGFiQ Hedged20190717ETF78.5227.0927.0927.090.000.00
DIVBiShares U.S.20190717ETF6.813.311.522.001.791.31
DIVCC-Tracks Exc20190717ETN79.50102.7176.3576.3526.3626.36
DIVOAmplify CWP20190717ETF37.6418.356.1317.9612.230.39
DIVYReality Shar20190717ETF62.8323.4525.7826.39-2.33-2.95
DJCIETRACS Linke20190717ETN34.7647.1147.1147.110.000.00
DJDInvesco Dow20190717ETF11.924.904.274.270.620.63
DJPiPath Bloomb20190717ETN4.663.632.522.291.111.34
DJPYExchange-Tra20190717ETN6.94
DKDelek US Hol20190717A10.204.841.641.673.203.17
DKLDELEK LOGIST20190717A39.1720.4312.9412.797.487.64
DKSDick's Sport20190717A6.153.711.672.262.041.46
DLADelta Appare20190717A122.3266.0464.6965.421.350.62
DLBDolby Labora20190717A7.863.060.720.272.342.79
DLBRVelocityShar20190717ETN135.4157.4657.4657.460.000.00
DLHCDLH Holdings20190717A300.26205.14200.25200.214.904.93
DLNWisdomTree U20190717ETF2.705.730.951.834.783.90
DLNGDYNAGAS LNG20190717A101.6668.1360.2560.257.887.88
DLPHDelphi Techn20190717A21.3611.465.298.436.173.04
DLPNDolphin Ente20190717A221.86100.3875.8870.3924.5029.99
DLRDigital Real20190717A5.953.691.171.312.522.39
DLSWisdomTree I20190717ETF10.803.212.943.070.260.13
DLTHDuluth Holdi20190717A19.1626.3122.8023.423.512.88
DLTRDollar Tree20190717A3.571.941.131.480.810.47
DLXDeluxe Corpo20190717A14.477.653.803.913.853.75
DMACDiaMedica Th20190717A275.08199.82136.82171.1662.9928.65
DMDVAAM S& P Dev20190717ETF60.8114.1818.9218.92-4.74-4.74
DMLPDorchester M20190717A53.4860.8154.1756.936.653.88
DMPIDelMar Pharm20190717A523.42353.20286.12312.9367.0840.27
DMRCDigimarc Cor20190717A52.0423.095.468.4617.6314.63
DMREDeltaShares20190717ETF40.560.560.560.560.000.00
DMRIDeltaShares20190717ETF545.25366.99-83.96-87.58450.95454.56
DMRLDeltaShares20190717ETF44.2727.2627.2527.250.010.01
DMRMDeltaShares20190717ETF47.5620.7220.7220.720.000.00
DMRSDeltaShares20190717ETF49.5917.463.05-0.7014.4118.17
DNJRGolden Bull20190717A167.22175.83210.23222.90-34.41-47.07
DNKNDunkin' Bran20190717A6.296.210.761.385.454.83
DNLWisdomTree G20190717ETF14.657.947.947.940.000.00
DNLIDenali Thera20190717A25.5935.175.856.5829.3228.59
DNNDenison Mine20190717A69.6589.8578.0178.5811.8411.27
DNOWNOW INC.20190717A9.0110.234.364.935.895.31
DNRDenbury Reso20190717A85.6574.7626.8743.0147.8931.72
DODiamond Offs20190717A12.9911.143.324.227.826.92
DOCPHYSICIANS R20190717A6.008.051.515.066.563.00
DOCUDocuSign, In20190717A12.2012.841.656.6611.196.18
DOGProShares Sh20190717ETF1.932.090.360.501.731.59
DOGSArrow Dogs o20190717ETF42.78
DOGZDogness (Int20190717A1194.00406.14412.06412.06-5.92-5.92
DOLWisdomTree I20190717ETF12.985.444.494.430.951.01
DOMODomo, Inc. C20190717A37.7619.248.068.6911.1710.55
DONWisdomTree U20190717ETF3.506.841.731.825.115.02
DOOWisdomTree i20190717ETF13.147.587.687.68-0.10-0.10
DOOOBRP Inc. Com20190717A24.4915.9012.0412.263.863.64
DOORMASONITE INT20190717A27.7718.3225.2424.29-6.93-5.97
DORMDorman Produ20190717A29.779.315.285.444.033.87
DOVDover Corpor20190717A4.542.220.640.621.581.60
DOWDow Inc.20190717A4.423.240.951.342.301.90
DOXAmdocs Limit20190717A4.982.050.680.991.371.06
DPHCDiamondPeak20190717A687.03
DPSTDirexion Dai20190717ETF22.7827.987.4711.2720.5116.72
DPWDPW Holdings20190717A92.82139.67125.13127.4014.5312.27
DPZDomino's Piz20190717A7.803.611.981.481.632.13
DRADDigirad Corp20190717A222.5999.4337.7136.7161.7162.71
DREDuke Realty20190717A3.512.660.901.061.761.60
DRHDiamondRock20190717A10.268.633.814.124.814.51
DRIDarden Resta20190717A4.462.080.350.621.731.46
DRIODarioHealth20190717A277.22158.562.8427.41155.72131.15
DRIPDirexion Dai20190717ETF26.2519.036.728.4412.3010.59
DRIVGlobal X Aut20190717ETF35.1929.305.545.5423.7623.76
DRNDirexion Dai20190717ETF60.4224.0220.4620.463.563.57
DRNADicerna Phar20190717A23.7112.192.043.4010.158.79
DRQDril-Quip, I20190717A24.579.343.303.686.045.67
DRRMarket Vecto20190717ETN611.73
DRRXDurect Corp20190717A88.5283.9553.1462.3930.8121.56
DRSKAptus Define20190717ETF19.2922.2121.8821.900.340.31
DRVDirexion Dai20190717ETF33.5215.2611.4912.783.772.48
DRWWisdomTree G20190717ETF17.989.999.489.480.510.51
DSDrive Shack20190717A43.6629.1211.1116.2418.0112.88
DSEDuff & Phelp20190717A31.03202.85196.47196.226.386.62
DSGXDescartes Sy20190717A12.165.841.941.653.914.20
DSIiShares MSCI20190717ETF3.492.782.502.560.280.22
DSKEDaseke, Inc.20190717A59.3041.5328.6431.3912.8910.13
DSLVVelocityShar20190717ETF14.709.344.754.924.604.42
DSPGDSP Group In20190717A15.8313.31-2.09-1.6815.3915.00
DSSDocument Sec20190717A104.21145.8439.7473.93106.1071.91
DSSIDiamond S Sh20190717A39.3914.7111.1812.073.542.64
DSTLDistillate U20190717ETF14.716.916.956.91-0.040.00
DSWLDeswell Indu20190717A296.07323.83323.83323.830.000.00
DSXDiana Shippi20190717A29.6225.0414.409.0310.6416.02
DTDWisdomTree U20190717ETF5.023.562.292.451.281.11
DTEDTE Energy C20190717A4.213.060.710.692.342.36
DTEADAVIDsTEA In20190717A117.76112.8275.0276.2137.8036.62
DTECALPS Disrupt20190717ETF16.074.124.074.070.050.05
DTHWisdomTree I20190717ETF16.199.569.599.60-0.03-0.05
DTILPrecision Bi20190717A115.0061.5137.4545.1424.0616.37
DTNWisdomTree U20190717ETF5.162.512.912.91-0.41-0.41
DTODB Crude Oil20190717ETN518.67389.66368.73379.0620.9210.59
DTSSDatasea Inc.20190717A1455.781258.941258.941258.940.000.00
DTULiPath US Tre20190717ETF70.13417.77417.77417.770.000.00
DTUSiPath US Tre20190717ETF264.73423.58423.58423.580.000.00
DTYLiPath US Tre20190717ETF15.73
DUGProShares Ul20190717ETF6.796.280.531.015.755.27
DUKDuke Energy20190717A2.231.59-0.040.001.631.59
DURAVanEck Vecto20190717ETF14.105.873.763.762.112.11
DUSADavis Select20190717ETF31.2610.2311.0511.32-0.82-1.09
DUSLDirexion Dai20190717ETF34.4220.3115.7319.644.580.67
DUSTDirexion Dai20190717ETF10.459.084.705.064.384.02
DVADaVita Inc.20190717A6.725.571.841.413.744.16
DVAXDynavax Tech20190717A27.4127.4010.9711.4816.4315.91
DVDDover Motors20190717A67.2348.9048.5448.540.360.36
DVLUFirst Trust20190717ETF26.30105.36105.36105.360.000.00
DVNDevon Energy20190717A4.053.680.650.853.032.83
DVOLFirst Trust20190717ETF14.8513.7019.2919.45-5.59-5.75
DVPDeep Value E20190717ETF8.688.686.066.082.622.60
DVYiShares Sele20190717ETF1.431.760.370.431.391.33
DVYAiShares Asia20190717ETF31.043.997.727.71-3.73-3.72
DVYEiShares Emer20190717ETF11.7312.335.976.106.366.23
DWASInvesco DWA20190717ETF12.538.468.348.530.12-0.07
DWATArrow Invest20190717ETF92.20
DWCRArrow DWA Co20190717ETF47.6710.9510.9510.950.000.00
DWFISPDR Dorsey20190717ETF10.3210.309.869.860.440.44
DWLDDavis Select20190717ETF41.1223.5723.5523.550.020.02
DWMWisdomTree I20190717ETF19.2010.5210.4410.440.080.08
DWMCAdvisorShare20190717ETF50.304.274.274.270.000.00
DWMFWisdomTree I20190717ETF13.134.764.534.760.230.00
DWPPFirst Trust20190717ETF33.4420.0019.3919.390.610.61
DWSHAdvisorShare20190717ETF25.6815.3014.2215.201.080.10
DWSNDawson Geoph20190717A92.5555.7431.9835.2623.7520.48
DWXSPDR S&P Int20190717ETF9.289.437.588.161.851.28
DXDynex Capita20190717A8.805.800.971.494.834.30
DXCDXC Technolo20190717A2.533.440.160.273.283.16
DXCMDexCom, Inc.20190717A12.257.493.453.254.044.24
DXDProShares Ul20190717ETF3.953.793.763.050.040.75
DXGEWisdomTree G20190717ETF53.2634.7720.1120.1114.6614.66
DXJWisdomTree J20190717ETF2.061.761.301.210.460.55
DXJSWisdomTree J20190717ETF34.5126.8625.6325.631.221.22
DXLGDestination20190717A208.8896.9983.6883.4813.3213.51
DXPEDXP Enterpri20190717A56.4115.22-3.72-1.3618.9516.59
DXYNDixie Group20190717A596.82649.84453.77453.77196.08196.08
DYDycom Indust20190717A17.717.082.843.374.253.71
DYAIDyadic Inter20190717A98.8463.7349.8849.4213.8414.31
DYLSWisdomTree D20190717ETF14.698.578.048.170.520.40
DYNFBlackRock U.20190717ETF13.3511.6511.5211.900.12-0.25
DYNTDynatronics20190717A747.28486.03487.53487.53-1.50-1.50
DZKDirexion Dai20190717ETF68.60169.46169.00175.210.46-5.74
DZSIDASAN Zhone20190717A129.4631.7120.3320.0111.3811.70
DZZDB Gold Doub20190717ETN45.5430.0328.4128.411.621.62
EAElectronic A20190717A3.883.661.661.642.012.02
EAFGrafTech Int20190717A11.167.151.782.435.364.72
EAGGiShares ESG20190717ETF7.656.806.836.81-0.03-0.02
EARNELLINGTON RE20190717A15.5823.5022.5926.580.90-3.00
EARSAuris Medica20190717A97.3476.0851.6053.1424.4822.94
EASGXtrackers MS20190717ETF29.3521.0321.0321.030.000.00
EASIAmplify EASI20190717ETF19.379.379.059.050.320.32
EASTEASTSIDE DIS20190717A115.4880.4275.9766.354.4514.07
EATBrinker Inte20190717A8.934.971.411.563.563.41
EBEventbrite,20190717A23.2011.346.407.024.944.32
EBAYeBay Inc20190717A2.934.281.261.833.032.46
EBFEnnis, Inc.20190717A18.3410.275.595.204.685.07
EBIXEbix Inc20190717A21.0215.564.776.0010.799.56
EBIZGlobal X E-c20190717ETF32.1024.0423.7223.980.320.05
EBMTEagle Bancor20190717A356.60115.96109.76109.766.206.20
EBNDSPDR Bloombe20190717ETF8.675.415.105.670.31-0.26
EBSEmergent Bio20190717A23.1210.355.535.904.834.45
EBSBMeridian Ban20190717A13.198.335.626.062.712.27
EBTCEnterprise B20190717A446.2089.2438.6737.5150.5751.73
ECHiShares MSCI20190717ETF4.673.150.060.443.102.72
ECHOEcho Global20190717A20.1126.32-6.88-5.9833.2032.29
ECLEcolab, Inc.20190717A3.351.99-0.040.262.031.73
ECNSiShares MSCI20190717ETF38.2822.6622.9422.66-0.280.00
ECOLUS Ecology,20190717A23.099.273.244.916.044.36
ECOMCHANNELADVIS20190717A38.9321.811.372.8820.4418.92
ECONColumbia Eme20190717ETF8.666.444.795.041.651.40
ECORelectroCore,20190717A126.22165.06122.73125.7242.3339.33
ECOWPacer Emergi20190717ETF62.48
ECPGEncore Capit20190717A24.9710.115.314.804.805.35
ECTECA Marcellu20190717A74.6686.5077.0077.009.509.50
EDConsolidated20190717A3.191.880.430.611.451.28
EDCDirexion Dai20190717ETF4.583.191.591.351.601.85
EDENiShares MSCI20190717ETF53.4115.1115.1815.18-0.07-0.07
EDITEditas Medic20190717A18.689.982.383.367.676.62
EDIVSPDR S&P Eme20190717ETF30.4519.8318.6818.681.151.15
EDNTEdison Natio20190717A1150.61968.53941.92968.0126.600.51
EDOGALPS Emergin20190717ETF19.2316.5516.5516.550.000.00
EDOWFirst Trust20190717ETF17.4511.5011.5311.53-0.03-0.03
EDRYEuroDry Ltd.20190717A411.95417.84444.91417.84-27.070.00
EDSAEdesa Biotec20190717A483.39212.40167.95180.6944.4431.70
EDUCEducational20190717A149.6458.2047.3949.9010.818.30
EDVVanguard Wor20190717ETF7.753.072.592.440.480.63
EDZDirexion Dai20190717ETF3.102.290.300.341.991.96
EEEl Paso Elec20190717A6.223.851.743.152.110.70
EEFTEuronet Worl20190717A11.255.762.373.053.392.72
EEHELEMENTS Lin20190717ETN561.69
EELVInvesco S&P20190717ETF19.8212.2017.2419.68-5.04-7.48
EEMiShares MSCI20190717ETF2.333.652.692.810.960.84
EEMAiShares MSCI20190717ETF11.8518.5616.9817.001.581.56
EEMDAAM S&P Emer20190717ETF42.0247.2147.2147.210.000.00
EEMOInvesco S&P20190717ETF72.2758.9557.7957.791.161.16
EEMSiShares MSCI20190717ETF39.8117.0614.0914.222.972.84
EEMViShares Edge20190717ETF2.0918.7912.9018.585.900.25
EEMXSPDR MSCI Em20190717ETF19.145.825.825.820.000.00
EESWisdomTree U20190717ETF10.5614.3811.6111.602.772.78
EETProShares Ul20190717ETF68.4329.9625.2326.974.732.99
EEVProShares Tr20190717ETF4.282.02-0.030.202.051.83
EEXEmerald Hold20190717A32.8883.9982.8983.431.100.57
EFAiShares MSCI20190717ETF1.522.361.631.790.740.57
EFADProShares MS20190717ETF15.168.759.529.52-0.77-0.77
EFASGlobal X MSC20190717ETF43.4037.3442.1942.19-4.85-4.85
EFAViShares Edge20190717ETF1.421.800.910.870.890.94
EFAXSPDR MSCI EA20190717ETF33.7228.8728.8728.870.000.00
EFCEllington Fi20190717A9.5316.765.334.5511.4312.21
EFGiShares MSCI20190717ETF11.166.525.845.440.691.09
EFNLiShares MSCI20190717ETF45.2138.3137.8538.110.460.20
EFOProShares Ul20190717ETF82.90110.8863.9463.9446.9446.94
EFOIEnergy Focus20190717A221.89494.12401.79403.5092.3390.62
EFSCEnterprise F20190717A19.599.263.052.166.217.10
EFUProShares Tr20190717ETF97.8158.0058.0058.000.000.00
EFViShares MSCI20190717ETF2.152.101.921.910.180.19
EFXEquifax, Inc20190717A4.672.080.780.801.301.28
EFZProShares Tr20190717ETF8.352.452.282.280.170.17
EGANeGain Corpor20190717A40.9414.657.366.717.297.94
EGBNEagle Bancor20190717A20.5111.082.759.278.254.72
EGHT8x8, Inc. Co20190717A6.8919.2417.8316.911.412.33
EGLEEagle Bulk S20190717A29.9422.991.399.6621.5913.39
EGOEldorado Gol20190717A13.4912.263.393.988.798.27
EGOVNIC Inc20190717A12.9311.272.002.759.288.52
EGPEastGroup Pr20190717A16.825.092.692.342.412.76
EGPTVanEck Vecto20190717ETF256.77163.19159.04162.914.150.28
EGRXEagle Pharma20190717A30.9614.016.707.207.316.81
EGYVaalco Energ20190717A76.1850.7543.3550.257.400.50
EHCEncompass He20190717A9.103.431.280.752.152.69
EHTHeHealth, Inc20190717A22.6711.117.046.274.084.84
EIDOiShares MSCI20190717ETF3.835.290.751.124.564.19
EIDXEidos Therap20190717A91.3744.8418.5323.2226.3121.62
EIGEmployers Ho20190717A23.509.963.413.406.556.57
EIGIEndurance In20190717A29.8417.787.297.1810.4910.60
EIGREiger BioPha20190717A30.5315.705.076.0210.639.69
EIRLiShares MSCI20190717ETF71.0079.2564.7267.7014.5411.55
EISiShares MSCI20190717ETF35.7421.9121.4221.590.490.32
EIXEdison Inter20190717A3.272.110.200.331.911.78
EJULInnovator MS20190717ETF29.2414.6212.0912.122.532.50
EKARIdeanomics N20190717ETF22.1114.3314.3314.330.000.00
EKSOEkso Bionics20190717A87.7777.1451.6354.2825.5222.86
ELThe Estee La20190717A3.892.891.030.741.862.15
ELANElanco Anima20190717A6.463.120.580.852.542.27
ELDWisdomTree E20190717ETF17.7513.939.6710.404.263.53
ELFe.l.f. Beaut20190717A12.897.751.802.585.955.17
ELGXEndologix In20190717A39.7218.024.837.3013.1910.72
ELLOEllomay Capi20190717A422.68260.27-22.77-22.77283.04283.04
ELMDElectromed,20190717A294.10192.60115.77118.5476.8374.06
ELOXEloxx Pharma20190717A109.0550.4815.1420.1435.3430.34
ELSEquity Lifes20190717A6.253.00-0.030.403.032.60
ELSEElectro-Sens20190717A255.34207.42171.76171.7635.6635.66
ELTKEltek Ltd20190717A392.47270.65226.88250.6743.7719.99
ELVTElevate Cred20190717A45.2648.5735.5042.4413.086.14
ELYCallaway Gol20190717A7.565.652.172.343.483.31
EMAGVanEck Vecto20190717ETF154.5790.4990.4990.490.000.00
EMANeMagin Corpo20190717A151.84390.05314.94279.3075.11110.75
EMBiShares J.P.20190717ETF0.982.131.891.870.240.25
EMBHiShares Inte20190717ETF19.885.048.718.71-3.66-3.66
EMCBWisdomTree E20190717ETF87.6235.1630.0830.085.085.08
EMCFEmclaire Fin20190717A766.38519.64266.24266.24253.41253.41
EMCGWisdomTree E20190717ETF44.155.985.975.970.010.00
EMDVProShares MS20190717ETF62.8019.6219.6219.620.000.00
EMEEMCOR Group,20190717A10.1611.045.105.615.945.43
EMFMGlobal X MSC20190717ETF55.0822.1613.9320.798.231.37
EMGFiShares Edge20190717ETF18.075.785.345.320.440.46
EMHYiShares J.P.20190717ETF10.0610.158.408.781.761.38
EMIFiShares Emer20190717ETF35.8629.6719.3422.2410.337.43
EMIHXtrackers Em20190717ETF148.7758.6458.6458.640.000.00
EMKREmcore Corp20190717A67.9546.3129.5631.4716.7514.84
EMLEastern Comp20190717A437.25281.75183.56183.5698.1998.19
EMLCVanEck Vecto20190717ETF2.892.311.291.371.020.93
EMLPFirst Trust20190717ETF4.273.532.823.130.710.40
EMMFWisdomTree E20190717ETF55.1451.7351.7351.73-0.01-0.01
EMMSEmmis Commun20190717A180.27151.71149.95151.521.760.19
EMNEastman Chem20190717A5.415.360.521.244.844.12
EMPEntergy Miss20190717A32.2411.8111.6711.670.140.14
EMQQEMQQ The Eme20190717ETF17.0914.8610.2010.984.663.88
EMREmerson Elec20190717A2.782.080.640.281.441.63
EMSGXtrackers MS20190717ETF36.9935.7335.7335.730.000.00
EMSHProShares Sh20190717ETF50.0966.7066.7066.700.000.00
EMTLSPDR DoubleL20190717ETF22.8811.3611.3611.360.000.00
EMTYProShares De20190717ETF42.75134.3141.3241.3292.9992.99
EMXEMX Royalty20190717A169.2786.9466.2067.8620.7419.08
EMXCiShares MSCI20190717ETF44.6432.295.2732.2927.020.00
ENBEnbridge, In20190717A2.802.281.050.981.231.30
ENBLENABLE MIDST20190717A10.096.430.681.345.755.10
ENDPEndo Interna20190717A28.6625.4012.4913.0112.9012.39
ENFRAlerian Ener20190717ETF27.2225.3825.3825.380.000.00
ENGENGlobal Cor20190717A532.46732.54669.88670.5362.6662.01
ENLCENLINK MIDST20190717A10.367.402.352.565.064.85
ENLVEnlivex Ther20190717A568.91228.78184.31198.1444.4730.64
ENOBEnochian Bio20190717A458.86645.396.546.54638.85638.85
ENORiShares MSCI20190717ETF33.8712.6411.1911.641.451.00
ENPHEnphase Ener20190717A6.975.152.132.533.022.62
ENREnergizer Ho20190717A8.0327.4624.1823.753.293.72
ENSEnerSys, Inc20190717A15.458.535.615.002.923.53
ENSGThe Ensign G20190717A16.387.631.831.765.805.87
ENSVEnservco Cor20190717A146.08109.8675.7579.8734.1129.99
ENTGlobal Eagle20190717A129.59288.04171.13173.72116.91114.31
ENTAEnanta Pharm20190717A37.5320.0012.0414.457.965.55
ENTGEntegris Inc20190717A6.6317.431.2314.2516.213.19
ENTRERShares Ent20190717ETF25.5917.3315.3215.322.012.01
ENTXEntera Bio L20190717A4159.02178.43178.43178.430.000.00
ENVENVESTNET, I20190717A13.256.691.202.795.483.90
ENVAEnova Intern20190717A23.1710.911.342.219.578.70
ENZEnzo Biochem20190717A64.0537.5810.1714.0027.4023.66
ENZLiShares Trus20190717ETF24.9726.349.857.0116.5019.33
EOGEOG Resource20190717A4.053.031.281.541.751.49
EOLSEvolus, Inc.20190717A51.2929.2010.1712.7919.0316.41
EPAMEPAM SYSTEMS20190717A9.394.031.651.562.382.47
EPCEdgewell Per20190717A10.664.45-0.900.835.353.62
EPDEnterprise P20190717A3.372.920.710.792.202.14
EPHEiShares MSCI20190717ETF5.592.811.311.441.501.37
EPIWisdomTree I20190717ETF3.915.941.471.604.484.35
EPIXESSA Pharma20190717A1612.591224.871349.211208.95-124.3315.93
EPMEvolution Pe20190717A47.8333.6312.8416.0920.7917.55
EPOLiShares MSCI20190717ETF4.453.920.790.963.142.96
EPPiShares MSCI20190717ETF2.111.981.511.520.470.47
EPREPR Properti20190717A6.394.641.181.123.473.53
EPRFInnovator S&20190717ETF39.13660.64660.64660.640.000.00
EPRTEssential Pr20190717A14.306.530.711.285.825.25
EPSWisdomTree U20190717ETF16.5710.619.509.511.111.10
EPSNEpsilon Ener20190717A887.14190.000.000.00190.00190.00
EPUiShares MSCI20190717ETF10.337.991.081.136.916.85
EPVProShares Ul20190717ETF16.8414.3114.8914.89-0.58-0.58
EPZMEpizyme, Inc20190717A19.9516.033.727.7212.318.31
EQEquillium, I20190717A160.3171.7652.3554.1919.4117.58
EQALInvesco Russ20190717ETF6.3016.935.745.9411.1810.99
EQBKEquity Bancs20190717A38.5313.853.004.9010.848.94
EQCEquity Commo20190717A5.462.910.260.682.662.23
EQHEquitable Ho20190717A5.104.562.091.812.472.75
EQIXEquinix, Inc20190717A10.544.062.082.631.981.43
EQLALPS Equal S20190717ETF4.232.961.961.701.001.26
EQMEQM Midstrea20190717A10.373.761.140.552.623.21
EQREquity Resid20190717A4.291.860.180.351.681.51
EQRRProShares Eq20190717ETF145.92169.80-59.58-30.94229.38200.74
EQSEquus Total20190717A359.28
EQTEQT CORP20190717A7.725.950.941.385.014.56
EQWLInvesco S&P20190717ETF25.836.737.057.05-0.32-0.32
ERAERA GROUP IN20190717A46.3618.686.496.7812.1911.90
ERFEnerplus Cor20190717A14.8411.964.935.267.046.70
ERIEldorado Res20190717A8.064.130.621.233.512.90
ERIEErie Indemni20190717A21.2510.134.545.385.584.75
ERIIEnergy Recov20190717A16.7616.215.6610.4110.555.80
ERMEquityCompas20190717ETF20.226.292.422.423.873.87
EROSEROS INTERNA20190717A64.6741.8534.7634.697.097.16
ERSXERShares Non20190717ETF53.87
ERUSiShares MSCI20190717ETF3.524.001.621.862.392.16
ERXDirexion Dai20190717ETF5.375.091.872.373.222.72
ERYDirexion Dai20190717ETF9.417.962.811.645.156.32
ESEversource E20190717A2.421.840.230.591.611.24
ESBKElmira Savin20190717A250.94169.70143.13147.4326.5722.27
ESCAEscalade Inc20190717A488.60293.46244.80244.8048.6548.65
ESEESCO Technol20190717A33.3718.104.726.0813.3712.02
ESEAEuroseas Ltd20190717A755.20752.77746.47746.476.306.30
ESGFlexShares T20190717ETF5.128.238.268.25-0.04-0.02
ESGDiShares Trus20190717ETF11.234.164.853.86-0.690.30
ESGEiShares, Inc20190717ETF17.449.177.467.941.721.23
ESGGFlexShares S20190717ETF13.5410.5110.4210.510.080.00
ESGNColumbia Sus20190717ETF111.3749.0849.0849.080.000.00
ESGREnstar Group20190717A39.1217.0210.8711.096.145.92
ESGSColumbia Sus20190717ETF48.90
ESGUiShares Trus20190717ETF5.884.924.724.850.190.07
ESGVVanguard ESG20190717ETF8.735.315.104.890.200.42
ESIElement Solu20190717A10.576.781.812.364.974.43
ESLTElbit System20190717A34.5716.0815.5315.680.550.40
ESMLiShares ESG20190717ETF19.6313.6427.1227.65-13.36-13.96
ESNTEssent Group20190717A7.283.882.241.051.642.83
ESPEspey Mfg. &20190717A411.85152.82152.82152.820.000.00
ESPOVanEck Vecto20190717ETF9.4212.4111.8911.890.520.52
ESPREsperion The20190717A23.7910.856.498.184.362.67
ESQEsquire Fina20190717A264.64166.80153.61153.6113.1913.19
ESRTEMPIRE STATE20190717A7.636.251.852.474.393.77
ESSEssex Proper20190717A10.113.561.290.982.272.58
ESSAESSA Bancorp20190717A192.27100.2884.2184.0416.0716.24
ESTAEstablishmen20190717A55.9560.6349.7451.7210.898.91
ESTCElastic N.V.20190717A13.056.672.152.874.533.80
ESTEEarthstone E20190717A58.6934.5016.6519.1317.8515.37
ESXBCommunity Ba20190717A185.17155.8684.08133.3571.7822.50
ETEnergy Trans20190717A6.645.351.372.053.993.30
ETFCE*Trade Fina20190717A3.433.260.450.692.812.57
ETHEthan Allen20190717A10.047.483.303.654.173.83
ETHOETF Managers20190717ETF64.0425.0814.1714.1710.9110.91
ETMEntercom Com20190717A17.4626.47-6.12-2.3732.5928.84
ETNEaton Corpor20190717A3.112.810.130.202.682.61
ETONEton Pharmac20190717A98.0280.6842.2744.6838.4236.00
ETREntergy Corp20190717A3.231.660.370.401.291.26
ETRNEquitrans Mi20190717A8.595.590.931.814.663.78
ETSYEtsy, Inc.20190717A6.305.151.481.723.683.43
ETTXEntasis Ther20190717A262.48303.97303.97303.970.000.00
EUDVProShares MS20190717ETF45.5119.9519.9519.950.000.00
EUFNiShares MSCI20190717ETF5.494.142.532.781.621.35
EUMProShares Tr20190717ETF5.465.302.923.472.381.83
EUMFWisdomTree E20190717ETF98.8077.19-2.7677.1979.950.00
EUMViShares Edge20190717ETF19.7428.2225.7825.782.442.44
EURLDirexion Dai20190717ETF10.528.495.255.243.243.24
EURNEURONAV NV20190717A12.229.181.852.727.326.44
EURZXtrackers Eu20190717ETF86.9851.4451.4451.440.000.00
EUSAiShares MSCI20190717ETF5.876.386.766.31-0.380.08
EUSCWisdomTree E20190717ETF25.1919.1117.8917.891.221.22
EVEaton Vance20190717A4.633.180.640.912.542.27
EVAEnviva Partn20190717A43.4224.0219.4620.624.563.40
EVBGEverbridge,20190717A17.035.782.293.553.482.23
EVBNEvans Bancor20190717A420.83171.85170.48170.631.371.21
EVCEntravision20190717A35.2426.9322.1522.374.644.42
EVEREverQuote, I20190717A85.7875.2865.6167.289.678.00
EVFMEvofem Biosc20190717A115.0251.8149.2739.352.5412.46
EVGNEVOGENE LTD.20190717A382.7583.5483.5483.540.000.00
EVHEvolent Heal20190717A16.4710.273.824.466.455.80
EVIEVI Industri20190717A186.88160.88142.82162.8418.06-1.97
EVKEver-Glory I20190717A1001.70711.55698.87777.9112.68-66.36
EVLOEvelo Biosci20190717A1195.16263.92231.53241.2132.3922.71
EVOKEvoke Pharma20190717A112.6999.4187.5091.3811.918.03
EVOLEvolving Sys20190717A387.10180.89180.89180.890.000.00
EVOPEVO Payments20190717A30.9316.156.357.049.809.10
EVREvercore Inc20190717A12.115.672.613.153.062.52
EVRGEvergy, Inc.20190717A5.953.010.931.202.081.81
EVRIEveri Holdin20190717A10.027.203.113.814.093.40
EVSIEnvision Sol20190717A388.59265.47150.39159.75115.08105.72
EVTCEVERTEC, INC20190717A9.554.240.440.943.803.31
EVXVanEck Vecto20190717ETF16.2917.0919.8417.10-2.750.00
EWEdwards Life20190717A4.962.261.081.061.191.20
EWAiShares MSCI20190717ETF4.514.673.243.821.430.85
EWBCEast-West Ba20190717A8.886.250.380.745.885.52
EWCiShares MSCI20190717ETF3.472.801.121.211.681.59
EWCOInvesco Exch20190717ETF18.468.416.406.392.012.02
EWDiShares MSCI20190717ETF3.353.041.351.871.691.18
EWGiShares MSCI20190717ETF3.632.871.331.521.521.33
EWGSiShares MSCI20190717ETF38.4914.5214.5214.520.000.00
EWHiShares MSCI20190717ETF3.834.362.782.821.581.54
EWIiShares MSCI20190717ETF3.542.601.341.601.261.00
EWJiShares MSCI20190717ETF1.831.660.790.920.880.75
EWJEiShares MSCI20190717ETF21.1821.1921.1921.190.000.00
EWJViShares MSCI20190717ETF10.01
EWKiShares MSCI20190717ETF22.8410.8210.3710.050.450.77
EWLiShares MSCI20190717ETF2.672.310.070.462.231.85
EWMiShares MSCI20190717ETF3.673.331.261.972.081.37
EWMCInvesco S&P20190717ETF17.424.444.444.440.000.00
EWNiShares MSCI20190717ETF3.332.960.701.082.261.88
EWOiShares MSCI20190717ETF40.1017.5911.0714.746.522.85
EWPiShares MSCI20190717ETF3.462.831.902.180.930.64
EWQiShares MSCI20190717ETF3.282.881.351.771.531.11
EWREInvesco S&P20190717ETF13.395.391.531.603.863.79
EWSiShares MSCI20190717ETF4.063.742.162.681.581.05
EWSCInvesco S&P20190717ETF29.375.155.155.150.000.00
EWTiShares MSCI20190717ETF2.812.391.201.301.191.09
EWUiShares MSCI20190717ETF3.122.361.191.331.171.03
EWUSiShares MSCI20190717ETF60.8331.2231.2218.860.0012.36
EWVProShares Tr20190717ETF75.5736.4818.8121.6717.6814.81
EWWiShares MSCI20190717ETF2.362.860.780.882.091.99
EWXSPDR S&P Eme20190717ETF8.078.476.546.771.931.69
EWYiShares MSCI20190717ETF1.762.110.780.961.331.15
EWZiShares MSCI20190717ETF2.172.551.111.421.441.13
EWZSiShares MSCI20190717ETF37.5427.4418.6518.758.798.69
EXASExact Scienc20190717A13.769.385.665.393.723.99
EXCExelon Corpo20190717A2.151.840.380.311.461.53
EXELExelixis Inc20190717A5.357.551.712.215.855.35
EXFOEXFO INC.20190717A90.9360.877.4710.2953.4050.58
EXIiShares Glob20190717ETF14.0310.776.727.084.053.69
EXKEndeavour Si20190717A46.4737.8420.5520.2617.2717.49
EXLSExlService H20190717A27.8713.438.258.585.184.85
EXPEagle Materi20190717A11.956.751.422.065.334.69
EXPDExpeditors I20190717A4.437.301.465.625.831.68
EXPEExpedia Grou20190717A3.794.61-0.191.074.803.54
EXPIeXp World Ho20190717A64.4735.7818.7119.2917.0716.49
EXPOExponent Inc20190717A13.296.412.242.144.174.27
EXPRExpress, Inc20190717A38.8732.4722.5323.219.929.21
EXRExtra Space20190717A4.932.550.490.752.061.79
EXTNExterran Cor20190717A33.9715.496.516.708.988.79
EXTRExtreme Netw20190717A15.4113.034.164.098.878.94
EYENational Vis20190717A12.987.301.000.836.306.47
EYEGEyegate Phar20190717A187.90166.08151.47151.2514.6114.84
EYENEyenovia, In20190717A111.27175.8763.2566.08112.62109.78
EYESSecond Sight20190717A124.4286.7367.1665.9119.5720.82
EYLDCambria Emer20190717ETF72.0323.03-44.23-44.2367.2667.26
EYPTEyePoint Pha20190717A91.4566.4953.5751.7812.9114.70
EZAiShares MSCI20190717ETF4.692.321.561.660.760.66
EZJProShares Ul20190717ETF51.5725.051.504.9323.5620.12
EZMWisdomTree U20190717ETF5.983.693.743.34-0.050.35
EZPWEzcorp Inc20190717A15.4011.185.165.006.036.18
EZUiShare MSCI20190717ETF2.542.350.771.381.580.97
FFord Motor C20190717A9.658.511.612.056.906.46
FAARFirst Trust20190717ETF29.4815.4017.1917.56-1.79-2.16
FABFirst Trust20190717ETF29.4915.9015.5315.530.380.38
FADFirst Trust20190717ETF33.8724.0123.1123.090.900.92
FAFFirst Americ20190717A7.255.46-1.87-0.907.336.36
FALNiShares Fall20190717ETF11.3211.4410.4310.441.011.00
FAMIFarmmi, Inc.20190717A1552.161032.24741.74801.05290.50231.19
FANFirst Trust20190717ETF17.0811.3513.2513.25-1.90-1.90
FANGDiamondback20190717A7.4411.041.901.639.139.40
FARMFarmer Bros20190717A45.1226.7817.2917.259.499.54
FAROFaro Technol20190717A54.1823.2216.4816.486.746.74
FASDirexion Dai20190717ETF7.336.053.553.852.502.20
FASTFastenal Co20190717A3.523.700.261.063.442.64
FATFAT Brands I20190717A213.05120.92107.03107.0313.8913.89
FATEFate Therape20190717A20.188.07-0.42-0.338.498.40
FAUSFirst Trust20190717ETF37.92
FAZDirexion Dai20190717ETF8.474.750.711.914.032.85
FBFacebook, In20190717A1.101.090.270.570.820.52
FBCFlagstar Ban20190717A12.906.562.522.384.044.17
FBGXUBS AG FI En20190717ETN58.7133.5318.3123.4315.8610.10
FBHSFORTUNE BRAN20190717A4.692.691.181.301.511.40
FBIOFortress Bio20190717A90.7575.6835.4834.3740.2041.32
FBIZFirst Busine20190717A173.61147.76119.60121.8028.1625.96
FBKFB Financial20190717A44.0622.3416.4117.605.934.74
FBMFoundation B20190717A19.097.222.572.694.654.52
FBMSFirst Bancsh20190717A37.8913.807.508.526.305.28
FBNCFirst Bancor20190717A25.9514.263.383.9810.8810.28
FBNDFidelity Tot20190717ETF4.322.382.192.250.190.13
FBPFirst BanCor20190717A10.156.982.072.754.904.22
FBSSFauquier Ban20190717A443.60210.52210.52210.520.000.00
FBTFirst Trust20190717ETF7.824.393.943.470.450.92
FBZFirst Trust20190717ETF56.5134.4236.2536.25-1.83-1.83
FCFranklin Cov20190717A89.6626.4015.9316.0310.4810.37
FCAFirst Trust20190717ETF93.4474.3358.8373.9815.490.34
FCALFirst Trust20190717ETF44.1422.1523.4722.15-1.320.00
FCANFirst Trust20190717ETF23.5255.6155.4555.450.160.16
FCAPFirst Capita20190717A311.17131.55127.83127.853.723.70
FCAUFIAT CHRYSLE20190717A7.356.051.021.255.024.79
FCBCFirst Commun20190717A72.2667.4027.2027.1640.1940.23
FCBPFirst Choice20190717A213.26107.41104.86105.972.561.44
FCCOFirst Commun20190717A145.0969.3157.4958.0811.8211.23
FCCY1st Constitu20190717A198.23147.0485.3693.0061.6754.03
FCEFFirst Trust20190717ETF40.3225.3424.7325.270.610.07
FCELFuelCell Ene20190717A41.8953.8743.9646.909.946.98
FCFFirst Common20190717A9.098.753.734.375.024.38
FCFSFirstCash, I20190717A19.6210.225.365.433.963.12
FCGFirst Trust20190717ETF8.198.585.455.483.133.11
FCNFTI Consulti20190717A18.626.563.002.973.553.58
FCNCAFirst Citize20190717A57.0028.4917.5820.9610.817.38
FCOMFidelity MSC20190717ETF18.6114.7912.9413.121.851.67
FCORFidelity Cor20190717ETF10.016.946.446.970.50-0.04
FCPTFour Corners20190717A8.647.745.515.712.232.04
FCTRFirst Trust20190717ETF18.9511.3010.1410.141.161.16
FCVTFirst Trust20190717ETF24.7313.6010.4310.423.173.18
FCXFreeport-McM20190717A9.097.201.482.165.715.03
FDBCFidelity D &20190717A248.67123.92139.06139.06-15.14-15.14
FDDFirst Trust20190717ETF8.026.396.386.380.010.01
FDEFFirst Defian20190717A36.3913.908.869.064.724.44
FDEMFidelity Tar20190717ETF4.162.272.272.270.000.00
FDEVFidelity Tar20190717ETF14.939.281.24-2.778.0312.05
FDHYFidelity Hig20190717ETF20.96118.80118.82118.82-0.02-0.02
FDISFidelity MSC20190717ETF7.394.771.851.972.922.80
FDIVFirst Trust20190717ETF19.9220.4320.4320.430.000.00
FDLFirst Trust20190717ETF3.863.282.492.590.790.69
FDLOFidelity Low20190717ETF8.346.035.435.720.590.31
FDMFirst Trust20190717ETF7.8711.209.7810.771.420.43
FDMOFidelity Mom20190717ETF5.778.077.408.050.670.02
FDNFirst Trust20190717ETF3.503.470.743.642.73-0.17
FDNIFirst Trust20190717ETF620.75433.10433.10433.100.000.00
FDPFresh Del Mo20190717A15.827.662.723.484.944.18
FDRRFidelity Div20190717ETF15.837.986.175.781.812.20
FDSFactset Rese20190717A8.234.750.300.874.463.89
FDTFirst Trust20190717ETF14.577.727.227.390.500.34
FDTSFirst Trust20190717ETF65.0129.376.446.4422.9322.93
FDUSFidus Invest20190717A21.5912.276.546.445.735.85
FDVVFidelity Hig20190717ETF11.234.814.434.470.370.34
FDXFedEx Corpor20190717A3.571.971.051.000.910.97
FEFirstEnergy20190717A2.542.200.200.322.011.89
FEIMFrequency El20190717A283.75177.96179.20177.96-1.240.00
FELEFranklin Ele20190717A14.656.971.251.605.725.37
FEMFirst Trust20190717ETF21.529.058.098.380.960.67
FEMBFirst Trust20190717ETF33.6323.192.6522.2420.540.94
FEMSFirst Trust20190717ETF52.3019.4712.7218.816.750.83
FENCFennec Pharm20190717A201.14136.3777.5276.0658.8560.31
FENYFidelity MSC20190717ETF6.606.766.316.010.450.75
FEPFirst Trust20190717ETF10.113.852.933.550.930.30
FETFORUM ENERGY20190717A42.2328.9613.0514.6915.9114.27
FEULCredit Suiss20190717ETN43.9843.8043.7843.800.020.00
FEUZFirst Trust20190717ETF116.3470.3071.8770.30-1.560.00
FEXFirst Trust20190717ETF2.321.490.940.940.550.55
FEYEFireEye, Inc20190717A6.786.451.362.665.093.79
FEZSPDR EURO ST20190717ETF2.622.341.041.161.301.17
FFFuture Fuel20190717A29.8310.484.803.795.696.69
FFBCFirst Financ20190717A9.745.161.00-0.504.165.66
FFBWFFBW, Inc. C20190717A87.3231.2821.6021.609.689.68
FFEUBarclays ETN20190717ETN23.2436.8138.0538.08-1.25-1.27
FFGFBL Financia20190717A83.1441.0134.7036.376.314.64
FFHGFormula Foli20190717ETF17.129.548.619.630.93-0.09
FFHLFuwei Films20190717A711.94152.51152.37152.370.140.14
FFICFlushing Fin20190717A25.3420.706.937.5613.7813.15
FFINFirst Financ20190717A17.5313.405.235.638.177.77
FFIUUVA Unconstr20190717ETF20.707.347.467.34-0.120.00
FFIVF5 Networks20190717A7.469.983.434.226.555.76
FFNWFirst Financ20190717A195.38148.6682.1682.0566.5066.60
FFRFirst Trust20190717ETF40.097.337.337.330.000.00
FFSGFormulaFolio20190717ETF22.2210.169.3510.070.810.08
FFTGFormulaFolio20190717ETF26.3818.8016.7616.762.042.04
FFTIFormulaFolio20190717ETF18.9214.9014.9014.900.000.00
FFTYInnovator IB20190717ETF5.023.181.751.351.431.83
FFWMFirst Founda20190717A17.5118.736.116.1712.6212.56
FGFGL Holdings20190717A14.078.184.865.083.333.10
FGBIFIRST GUARAN20190717A485.50223.55212.18221.7011.371.85
FGDFirst Trust20190717ETF13.819.462.2515.537.22-6.06
FGENFibroGen, In20190717A23.1810.583.995.306.595.28
FGMFirst Trust20190717ETF31.0021.8818.3415.713.546.17
FHBFirst Hawaii20190717A4.782.980.080.372.902.61
FHKFirst Trust20190717ETF204.23228.75228.75228.750.000.00
FHLCFidelity MSC20190717ETF4.8616.964.274.2812.6912.69
FHNFirst Horizo20190717A6.795.381.661.743.723.64
FIFRANKS INTER20190717A21.1215.005.295.289.729.72
FIBKFirst Inters20190717A14.4719.353.543.8215.8115.53
FIBRiShares Edge20190717ETF13.5310.5810.3010.470.280.11
FICOFair Isaac C20190717A14.755.072.032.483.042.59
FIDFirst Trust20190717ETF39.7524.0020.4023.903.600.09
FIDIFidelity Int20190717ETF22.7224.4832.1432.13-7.66-7.65
FIDUFidelity MSC20190717ETF5.563.031.261.351.771.68
FIEEFI Enhanced20190717ETN63.8957.7860.0460.14-2.26-2.35
FIHDUBS AG FI En20190717ETN89.0245.7152.6844.85-6.980.86
FILLiShares MSCI20190717ETF56.7131.6031.8132.80-0.20-1.19
FINXGlobal X Fun20190717ETF26.1120.1514.7916.115.354.04
FISFidelity Nat20190717A2.561.310.220.361.090.95
FISIFinancial In20190717A50.4034.4720.6821.2113.7813.26
FISRSPDR SSGA Fi20190717ETF19.0314.2914.2914.290.000.00
FISVFiserv Inc20190717A2.022.800.262.062.540.74
FITFitbit, Inc.20190717A22.8017.3710.5711.116.806.26
FITBFifth Third20190717A3.723.24-0.190.033.433.21
FITESPDR S&P Ken20190717ETF25.6184.65-13.5682.0198.202.64
FIVAFidelity Int20190717ETF57.9824.1424.1324.130.010.01
FIVEFive Below,20190717A8.566.171.862.174.314.01
FIVGDefiance Nex20190717ETF8.008.864.642.564.236.32
FIVNFIVE9, INC.20190717A11.166.133.653.332.482.81
FIWFirst Trust20190717ETF8.855.995.845.660.140.33
FIXComfort Syst20190717A15.636.344.664.111.672.23
FIXDFirst Trust20190717ETF5.842.992.682.740.310.25
FIXXHomology Med20190717A63.5223.7015.1017.018.606.69
FIYYBarclays ETN20190717ETN89.6844.8741.1141.133.763.74
FIZZNational Bev20190717A20.5924.16-1.981.1826.1522.98
FJPFirst Trust20190717ETF34.2310.6910.3910.490.300.20
FKOFirst Trust20190717ETF58.4856.3353.4450.542.905.79
FKUFirst Trust20190717ETF67.81
FLFoot Locker,20190717A3.882.741.311.711.421.03
FLAGFLAG-Forensi20190717ETF43.0420.5912.9313.097.667.50
FLATiPath US Tre20190717ETF94.05357.22357.22357.220.000.00
FLAUFranklin FTS20190717ETF344.17167.22167.22167.220.000.00
FLAXFranklin FTS20190717ETF60.1626.59-13.1726.5939.760.00
FLBLFranklin Lib20190717ETF28.1536.1933.4836.192.700.00
FLBRFranklin FTS20190717ETF36.5115.8815.8815.880.000.00
FLCHFranklin FTS20190717ETF46.6027.5728.0927.57-0.520.00
FLCOFranklin Lib20190717ETF28.4021.4421.2621.260.180.18
FLDMFluidigm Cor20190717A22.289.212.354.556.864.66
FLDRFidelity Low20190717ETF4.354.834.764.810.070.02
FLEEFranklin FTS20190717ETF9.574.264.264.260.000.00
FLEHFranklin FTS20190717ETF35.520.080.080.080.000.00
FLEUBarclays ETN20190717ETN94.66
FLEXFlex Ltd. Or20190717A10.757.493.063.354.424.13
FLFRFranklin FTS20190717ETF12.2811.9111.9111.910.000.00
FLGBFranklin FTS20190717ETF20.0724.7623.8123.810.940.94
FLGECredit Suiss20190717ETN38.5020.9515.8317.575.123.38
FLGRFranklin FTS20190717ETF13.019.349.349.340.000.00
FLGTFulgent Gene20190717A541.74313.03313.03313.030.000.00
FLHKFranklin FTS20190717ETF27.9722.1423.4323.53-1.29-1.38
FLHYFranklin Lib20190717ETF34.8211.8411.8411.840.000.00
FLIAFranklin Lib20190717ETF37.150.390.390.390.000.00
FLICFirst of Lon20190717A34.4429.1512.9913.5816.1615.57
FLINFranklin FTS20190717ETF73.2540.691.1340.6939.560.00
FLIRFlir Systems20190717A4.502.110.570.771.541.35
FLIYFranklin FTS20190717ETF12.635.825.825.820.000.00
FLJHFranklin FTS20190717ETF52.5026.2156.7126.21-30.490.00
FLJPFranklin FTS20190717ETF27.2112.1312.0312.330.10-0.20
FLKRFranklin FTS20190717ETF46.8422.1822.1822.180.000.00
FLLFull House R20190717A223.07111.7380.8665.7030.8646.02
FLLAFranklin FTS20190717ETF89.0675.5975.5975.590.000.00
FLLVFranklin Lib20190717ETF17.7414.2813.1813.011.101.28
FLMBFranklin Lib20190717ETF31.7827.7427.7427.740.000.00
FLMIFranklin Lib20190717ETF48.7930.7430.7430.740.000.00
FLMNFalcon Miner20190717A59.4040.6627.4127.6713.2512.99
FLMXFranklin FTS20190717ETF37.6415.1915.1915.190.000.00
FLNFirst Trust20190717ETF81.8268.3667.8967.890.470.47
FLNGFLEX LNG Ltd20190717A150.2495.20106.18106.18-10.98-10.98
FLNTFluent, Inc.20190717A30.6124.007.676.5816.3317.41
FLOFlowers Food20190717A5.164.391.011.243.393.16
FLOTiShares Floa20190717ETF1.971.250.770.770.480.48
FLOWSPX FLOW, In20190717A25.6111.233.633.587.607.65
FLQDFranklin Lib20190717ETF12.8720.000.375.4919.6214.51
FLQEFranklin Lib20190717ETF19.557.23-1.557.238.770.00
FLQHFranklin Lib20190717ETF14.278.748.748.740.000.00
FLQLFranklin Lib20190717ETF6.765.234.674.750.560.48
FLQMFranklin Lib20190717ETF14.45
FLQSFranklin Lib20190717ETF23.350.000.000.000.000.00
FLRFluor Corpor20190717A5.403.620.370.163.253.46
FLRNSPDR Bloombe20190717ETF3.262.612.392.390.210.21
FLRTPacific Glob20190717ETF70.2350.2650.2650.260.000.00
FLRUFranklin FTS20190717ETF77.9822.4922.1222.490.360.00
FLSFlowserve Co20190717A6.383.770.170.203.603.57
FLSAFranklin FTS20190717ETF66.4341.2333.7541.237.480.00
FLSWFranklin FTS20190717ETF117.3726.5326.5326.530.000.00
FLTFleetCor Tec20190717A7.713.171.081.552.091.62
FLTBFidelity Lim20190717ETF5.402.280.402.241.880.04
FLTRVanEck Vecto20190717ETF4.943.763.343.430.430.33
FLTWFranklin FTS20190717ETF122.2620.3320.3320.330.000.00
FLWS1-800-FLOWER20190717A13.6611.832.313.489.568.39
FLXNFlexion Ther20190717A23.1219.291.593.2217.7016.07
FLXSFlexsteel In20190717A165.6291.4559.5959.7131.8631.74
FLZAFranklin FTS20190717ETF30.4329.0628.5529.060.500.00
FMiShares MSCI20190717ETF12.708.955.816.123.132.83
FMAOFarmers & Me20190717A138.7997.0193.0393.713.983.30
FMATFidelity MSC20190717ETF6.862.992.192.800.800.19
FMBFirst Trust20190717ETF3.372.151.921.920.230.23
FMBHFirst Mid Ba20190717A84.2256.1439.4640.6416.6815.50
FMBIFirst Midwes20190717A7.437.701.942.265.765.44
FMCFMC Corporat20190717A5.334.040.160.373.883.67
FMCIForum Merger20190717A19.869.989.989.980.000.00
FMFFirst Trust20190717ETF59.2443.4743.4743.470.000.00
FMHIFirst Trust20190717ETF14.249.688.688.681.001.00
FMKFirst Trust20190717ETF34.919.599.579.570.020.02
FMNBFarmers Nati20190717A41.4537.8826.9432.8510.945.02
FNFabrinet20190717A13.835.442.672.322.763.12
FNBF.N.B. Corp20190717A8.939.013.063.355.955.66
FNCBFNCB Bancorp20190717A234.92272.21190.13190.1382.0882.08
FNCLFidelity MSC20190717ETF4.173.041.480.711.562.33
FNDFloor & Deco20190717A9.905.091.081.804.013.29
FNDASchwab Funda20190717ETF4.272.691.612.931.08-0.24
FNDBSchwab Funda20190717ETF11.724.514.924.56-0.41-0.06
FNDCSchwab Funda20190717ETF12.443.333.894.53-0.56-1.20
FNDESchwab Funda20190717ETF4.782.872.611.440.261.42
FNDFSchwab Funda20190717ETF4.182.911.001.261.911.66
FNDXSchwab Funda20190717ETF3.322.331.131.311.211.03
FNFFidelity Nat20190717A6.795.300.931.444.383.87
FNGDMicroSectors20190717ETN12.337.667.235.550.422.11
FNGOMicroSectors20190717ETN36.1581.2081.2081.200.000.00
FNGUMicroSectors20190717ETN8.497.145.875.491.261.65
FNGZMicroSectors20190717ETN27.75107.20107.20107.200.000.00
FNHCFedNat Holdi20190717A124.2735.4033.4829.251.926.15
FNIFirst Trust20190717ETF7.9244.4735.8435.498.638.98
FNJNFinjan Holdi20190717A128.4069.1570.2767.60-1.111.55
FNKFirst Trust20190717ETF30.9838.4233.2932.295.136.12
FNKOFunko, Inc.20190717A13.699.150.344.038.815.12
FNLCFirst Bancor20190717A194.34134.33121.94125.7712.388.55
FNVFranco-Nevad20190717A4.994.432.511.851.922.58
FNWBFirst Northw20190717A46.2933.6229.0333.264.590.36
FNXFirst Trust20190717ETF8.764.794.784.860.00-0.08
FNYFirst Trust20190717ETF36.7923.7613.6013.5310.1510.23
FOCSFocus Financ20190717A42.4414.769.7514.235.010.53
FOEFerro Corpor20190717A10.767.422.342.725.084.70
FOLDAmicus Thera20190717A8.537.341.411.405.935.94
FONRFonar Corpor20190717A86.8131.7422.1223.079.628.66
FORForestar Gro20190717A150.7141.614.275.8837.3435.73
FORDForward Indu20190717A452.20265.36192.96194.5272.4070.84
FORKFuling Globa20190717A191.11194.44211.88196.65-17.44-2.21
FORMFormFactor I20190717A16.2013.895.195.748.698.14
FORRForrester Re20190717A49.9325.9519.7121.566.244.40
FOSLFossil Group20190717A12.048.81-0.81-0.809.629.60
FOVLiShares Focu20190717ETF15.1214.2214.2214.220.000.00
FOXFox Corporat20190717A3.154.181.962.412.221.77
FOXAFox Corporat20190717A3.322.930.991.801.941.14
FOXFFox Factory20190717A24.4010.284.964.505.325.78
FPAFirst Trust20190717ETF80.0328.0725.5726.302.511.77
FPACFar Point Ac20190717A185.69135.09135.09135.090.000.00
FPAYFlexShopper,20190717A179.40138.6872.9668.7965.7269.89
FPEFirst Trust20190717ETF5.262.672.362.380.300.28
FPEIFirst Trust20190717ETF22.4321.8618.4818.483.383.38
FPHFive Point H20190717A46.8725.8914.3412.6311.5513.26
FPIFarmland Par20190717A28.2916.97-2.462.4219.4314.55
FPRXFive Prime T20190717A37.0229.0727.9431.521.13-2.45
FPXFirst Trust20190717ETF3.221.721.591.610.130.11
FPXEFirst Trust20190717ETF14.7214.6414.6414.640.000.00
FPXIFirst Trust20190717ETF48.6531.7512.4712.8419.2818.91
FQALFidelity Qua20190717ETF6.833.733.573.570.160.16
FRFirst Indust20190717A5.302.950.991.281.971.68
FRAFFranklin Fin20190717A277.2887.3179.4981.847.825.47
FRAKVanEck Vecto20190717ETF39.2230.8526.6527.104.193.75
FRANFrancesca''s20190717A51.5134.47-2.977.3437.4527.14
FRBAFirst Bank20190717A131.56116.9664.4563.9352.5153.03
FRBKRepublic Fir20190717A49.0958.913.7115.4155.2143.50
FRCFirst Republ20190717A4.402.440.741.131.701.32
FRDFriedman Ind20190717A247.20100.2080.4780.4719.7319.73
FRDMFreedom 10020190717ETF20.3837.9938.0138.12-0.02-0.13
FRELFidelity MSC20190717ETF4.839.383.953.875.445.51
FRGIFiesta Resta20190717A17.877.312.644.934.672.38
FRIFirst Trust20190717ETF6.204.684.195.150.50-0.46
FRLGLarge Cap Gr20190717ETN60.7126.8826.7826.780.100.10
FRMEFirst Mercha20190717A13.567.241.531.725.715.52
FROFrontline Lt20190717A12.808.953.953.705.005.22
FRPHFRP Holdings20190717A228.31179.28120.04128.7459.2550.54
FRPTFreshpet, In20190717A19.927.124.353.122.773.99
FRTFederal Real20190717A7.533.230.320.542.912.68
FRTAForterra, In20190717A51.9830.48-30.20-17.6860.6848.16
FSBFranklin Fin20190717A35.7823.5618.4219.485.144.08
FSBCFSB Bancorp,20190717A307.13
FSBWFS Bancorp,20190717A138.3759.6749.5154.7710.174.91
FSCTForeScout Te20190717A17.4418.674.485.3414.1913.33
FSEAFirst Seacoa20190717A47.8757.8540.1250.8617.737.00
FSFGFirst Saving20190717A115.2749.8849.8849.880.000.00
FSIFlexible Sol20190717A95.9491.7577.7081.2514.0510.50
FSKFS KKR Capit20190717A16.8611.858.908.962.932.87
FSLRFirst Solar,20190717A6.554.991.201.453.793.54
FSLYFastly, Inc.20190717A39.7621.2116.0916.395.134.82
FSMFORTUNA Silv20190717A28.4525.2810.3211.7114.9613.56
FSMBFirst Trust20190717ETF32.7728.4928.4930.870.00-2.39
FSMDFidelity Sma20190717ETF17.975.57-0.61-0.616.186.18
FSPFranklin Str20190717A16.0316.875.695.4511.1811.42
FSSFederal Sign20190717A13.176.091.052.085.044.01
FSTAFidelity MSC20190717ETF4.314.503.683.810.820.69
FSTRFoster (Lb)20190717A59.0027.6614.8114.8712.8612.80
FSVFirstService20190717A19.3310.692.633.188.067.51
FSZFirst Trust20190717ETF26.4129.5412.6512.6516.8916.89
FTAFirst Trust20190717ETF3.354.263.343.050.911.21
FTAGFirst Trust20190717ETF33.3225.7725.7725.770.000.00
FTAIFortress Tra20190717A22.6820.373.4116.6316.963.74
FTCFirst Trust20190717ETF5.462.862.472.430.390.43
FTCHFarfetch Lim20190717A19.6015.3814.1613.541.211.83
FTCSFirst Trust20190717ETF2.352.111.751.760.360.34
FTDRfrontdoor, i20190717A30.3812.606.497.466.945.97
FTECFidelity MSC20190717ETF2.345.37-0.120.185.495.19
FTEKFuel Tech, I20190717A194.35164.66139.06147.6425.6017.02
FTFTFuture FinTe20190717A144.13161.84149.17149.1712.6712.67
FTGCFirst Trust20190717ETF13.8112.9211.8711.901.051.02
FTHIFirst Trust20190717ETF17.6525.8922.1625.633.730.26
FTITechnipFMC p20190717A4.153.440.730.992.712.45
FTKFlotek Indus20190717A35.5527.729.3010.2318.4717.54
FTLBFirst Trust20190717ETF15.035.845.845.840.000.00
FTLSFirst Trust20190717ETF9.434.042.732.731.311.31
FTNTFortinet, In20190717A3.862.910.140.482.782.43
FTRFrontier Com20190717A69.8747.8435.9037.2611.6310.20
FTRIFirst Trust20190717ETF90.7542.4841.1842.481.300.00
FTSFortis Inc.20190717A2.592.000.180.181.821.83
FTSDFranklin Lib20190717ETF3.614.404.444.40-0.040.00
FTSIFTS Internat20190717A47.8526.467.3611.4919.0914.97
FTSLFirst Trust20190717ETF3.243.181.341.351.841.83
FTSMFirst Trust20190717ETF1.661.171.171.170.000.00
FTVFortive Corp20190717A3.001.441.361.000.080.44
FTXDFirst Trust20190717ETF45.3616.4015.2016.401.200.00
FTXGFirst Trust20190717ETF36.3339.6239.6239.620.000.00
FTXHFirst Trust20190717ETF67.7836.107.597.5928.5228.52
FTXLFirst Trust20190717ETF50.8539.7039.7439.07-0.040.63
FTXNFirst Trust20190717ETF43.2022.5724.1524.73-1.58-2.16
FTXOFirst Trust20190717ETF6.854.083.783.600.290.48
FTXRFirst Trust20190717ETF13.1711.57-1.373.9212.947.65
FUDE-TRACS UBS20190717ETN158.67
FUEAB Svensk Ek20190717ETN823.40296.80186.25175.73110.55121.06
FULH.B. Fuller20190717A10.054.521.201.553.312.96
FULTFulton Finan20190717A7.747.234.064.483.182.75
FUMBFirst Trust20190717ETF14.412.392.392.390.000.00
FUNCedar Fair,20190717A23.0210.966.656.354.324.62
FUNCFirst United20190717A94.8282.3543.8244.4038.5337.95
FUNDSprott Focus20190717A17.9334.556.276.3428.2828.21
FUSBFirst US Ban20190717A295.92233.67233.67233.670.000.00
FUTProShares Ma20190717ETF23.8017.24-19.99-19.9937.2337.23
FUTYFidelity MSC20190717ETF5.503.111.421.611.681.50
FUVArcimoto, In20190717A162.69119.27112.43117.496.841.78
FVFirst Trust20190717ETF7.864.814.224.380.580.43
FVALFidelity Val20190717ETF11.329.118.348.340.770.77
FVCFirst Trust20190717ETF10.177.576.486.441.081.13
FVCBFVCBankcorp,20190717A314.2497.6687.5593.3210.114.34
FVDFirst Trust20190717ETF3.042.811.961.830.860.98
FVEFive Star Se20190717A453.95218.31201.98206.8616.3311.45
FVLFirst TrustV20190717ETF17.6128.2328.2328.230.000.00
FVRRFiverr Inter20190717A48.8029.422.1717.3727.2512.05
FWDBAdvisorShare20190717ETF41.3236.7036.7036.700.000.00
FWONALiberty Medi20190717A20.4810.283.494.646.795.63
FWONKLiberty Medi20190717A8.655.722.052.603.673.13
FWRDForward Air20190717A19.819.640.212.409.437.24
FXDFirst Trust20190717ETF5.052.541.131.341.411.19
FXGFirst Trust20190717ETF5.262.942.012.080.930.87
FXHFirst Trust20190717ETF4.893.212.582.730.630.47
FXIiShares Chin20190717ETF2.373.322.242.531.080.79
FXLFirst Trust20190717ETF3.581.831.671.500.160.33
FXNFirst Trust20190717ETF10.179.521.281.798.257.75
FXNCFIRST NATL C20190717A272.88128.02128.02128.020.000.00
FXOFirst Trust20190717ETF4.642.661.992.140.670.52
FXPProShares Ul20190717ETF2.761.740.23-0.021.501.76
FXRFirst Trust20190717ETF4.722.640.851.081.791.57
FXUFirst Trust20190717ETF4.763.532.743.690.79-0.16
FXZFirst Trust20190717ETF9.104.795.874.56-1.090.23
FYCFirst Trust20190717ETF12.155.175.185.31-0.01-0.15
FYLDCambria Fore20190717ETF106.8040.4140.1740.170.230.23
FYTFirst Trust20190717ETF33.8016.7115.5515.961.170.75
FYXFirst Trust20190717ETF8.053.742.812.720.931.02
GGENPACT LIMI20190717A3.423.281.051.102.232.19
GAACambria Glob20190717ETF35.0257.1225.6346.6231.5010.50
GABCGerman Ameri20190717A33.9519.3410.0310.859.328.49
GAIAGaia, Inc. C20190717A83.4955.2434.9229.9120.3225.33
GAINGladstone In20190717A16.3110.937.368.783.572.15
GALSPDR SSgA Gl20190717ETF28.846.476.626.62-0.15-0.15
GALTGalectin The20190717A30.3424.3712.1311.8112.2412.55
GAMRETFMG Video20190717ETF23.7827.1910.9911.8916.2015.30
GARSGarrison Cap20190717A19.188.754.117.884.630.87
GASSStealthGas,20190717A86.35132.4241.8356.0990.5876.33
GATXGATX Corpora20190717A18.498.363.183.475.184.88
GAZiPath Series20190717ETN49.4518.9818.9818.980.000.00
GBCIGlacier Banc20190717A12.776.11-2.34-1.838.457.94
GBDCGolub Capita20190717A10.9012.4212.0112.030.410.41
GBFiShares Gove20190717ETF14.035.754.544.591.211.15
GBILGoldman Sach20190717ETF1.150.610.600.600.010.01
GBLGAMCO Invest20190717A237.8057.4841.6944.9215.7812.56
GBLIGlobal Indem20190717A536.83191.60154.13182.9637.488.64
GBRNew Concept20190717A255.72193.71173.73173.7319.9819.98
GBTGlobal Blood20190717A20.1211.960.713.1011.268.86
GBUYGoldman Sach20190717ETF12.9713.031.861.8611.1611.16
GBXThe Greenbri20190717A16.8611.345.877.575.473.77
GCAPGain Capital20190717A35.8325.997.825.7518.1720.25
GCBCGreene Count20190717A53.6182.8334.1134.1148.7248.72
GCEClaymore/Rob20190717ETN895.85409.53403.28407.266.252.27
GCIGannett Co.,20190717A13.358.714.214.694.503.94
GCOGenesco Inc.20190717A18.969.872.292.417.587.46
GCOWPacer Global20190717ETF35.9419.9819.5619.580.420.41
GCPGCP Applied20190717A11.686.432.463.093.973.34
GDGeneral Dyna20190717A3.391.800.851.160.940.64
GDATGoldman Sach20190717ETF4.4123.3119.2716.584.036.72
GDDYGoDaddy Inc20190717A3.701.810.230.391.591.42
GDENGolden Enter20190717A32.7315.220.923.1414.3112.08
GDMAGadsden Dyna20190717ETF680.06322.52322.52322.520.000.00
GDNAGoldman Sach20190717ETF12.8611.8411.5112.390.33-0.55
GDOTGreen Dot Co20190717A10.874.611.371.633.242.99
GDPGoodrich Pet20190717A315.05134.71135.00135.02-0.29-0.30
GDVDPrincipal Ac20190717ETF27.96118.82118.82118.820.000.00
GDXVanEck Vecto20190717ETF3.744.031.602.182.431.85
GDXJVanEck Vecto20190717ETF2.702.580.340.422.242.16
GEGeneral Elec20190717A9.837.813.903.913.913.90
GECGreat Elm Ca20190717A316.91420.08-42.18-42.11462.26462.19
GECCGreat Elm Ca20190717A40.9025.8924.1224.121.771.77
GEFGreif, Inc.20190717A16.937.80-1.09-0.538.898.33
GEFBGreif, Inc.20190717A111.2157.3543.2348.4614.138.89
GELGenesis Ener20190717A12.087.533.703.473.854.06
GEMGoldman Sach20190717ETF13.9217.1316.9817.060.150.07
GENGenesis Heal20190717A105.41219.54135.16135.2384.3884.31
GENCGencor Indus20190717A294.05123.85106.73106.7317.1217.12
GENYPrincipal Mi20190717ETF60.5113.2113.2413.23-0.04-0.02
GEOThe GEO Grou20190717A8.534.461.421.833.042.63
GEOSGeospace Tec20190717A51.9320.778.5010.5112.2710.26
GERNGeron Corp20190717A83.0470.9644.7055.8426.2615.13
GESGuess?, Inc.20190717A7.887.763.053.214.714.56
GEVOGevo, Inc.20190717A106.5869.4353.2260.7716.218.66
GFEDGuaranty Fed20190717A88.1161.7930.4630.4631.3331.33
GFFGriffon Corp20190717A19.9410.622.843.237.787.39
GFINGoldman Sach20190717ETF13.3613.813.827.219.996.60
GFNGeneral Fina20190717A140.1760.67-23.90-20.4984.5781.15
GGGGraco Inc20190717A5.202.390.080.662.311.73
GHGuardant Hea20190717A26.2416.7810.3511.576.435.21
GHLGreenhill &20190717A25.4315.266.327.558.947.71
GHMGraham Corpo20190717A180.51115.82106.39109.089.436.74
GHSIGuardion Hea20190717A92.8382.9710.0123.4372.9859.56
GHYBGoldman Sach20190717ETF7.532.76-2.87-0.685.633.44
GHYGiShares US &20190717ETF13.658.6711.258.61-2.580.06
GIBCGI Inc.20190717A4.034.213.002.081.212.13
GIFIGulf Island20190717A153.40126.1876.3580.2149.8345.97
GIGBGoldman Sach20190717ETF9.135.894.665.811.230.08
GIGESoFi Gig Eco20190717ETF116.9369.5745.0767.2724.512.30
GIGMGigaMedia Lt20190717A348.63273.92273.92273.920.000.00
GIISPDR S&P Glo20190717ETF9.947.597.577.530.010.06
GIIIG-Iii Appare20190717A9.6711.680.450.2311.2311.45
GILGildan Activ20190717A4.002.670.120.172.552.50
GILDGilead Scien20190717A2.242.871.851.041.021.83
GILTGilat Satell20190717A65.67148.5588.5889.1459.9759.40
GISGeneral Mill20190717A2.203.031.341.461.701.58
GIXGigCapital2,20190717A77.54
GKOSGlaukos Corp20190717A19.227.853.174.374.683.48
GLADGladstone Ca20190717A21.8511.649.619.382.022.25
GLBSGlobus Marit20190717A106.6663.4140.1244.4923.2918.91
GLBYWisdomTree Y20190717ETF50.79
GLBZGlen Burnie20190717A225.17157.23157.23157.230.000.00
GLDDGreat Lakes20190717A10.3418.087.066.7211.0211.35
GLDICredit Suiss20190717ETF54.9139.7138.5038.581.211.13
GLGTD Holdings,20190717A239.27173.95153.40153.2320.5520.72
GLIBAGCI Liberty,20190717A7.293.011.031.171.981.84
GLMDGalmed Pharm20190717A115.2194.1078.3982.5815.7111.52
GLNGGolar LNG Lt20190717A12.797.093.303.513.793.58
GLOBGLOBANT S.A.20190717A20.2919.3419.3514.32-0.015.02
GLOGGASLOG LTD20190717A13.759.351.381.457.987.91
GLOPGASLOG PARTN20190717A21.7112.671.872.4910.8110.19
GLPGlobal Partn20190717A30.1320.2910.8412.829.457.46
GLPIGaming and L20190717A5.105.42-0.331.485.753.94
GLREGreenlight C20190717A30.6524.558.789.2715.7715.28
GLTGlatfelter20190717A19.9311.871.812.6610.089.22
GLUUGlu Mobile I20190717A14.2223.1619.3117.093.856.09
GLWCorning Inco20190717A3.203.460.700.612.762.85
GLYCGlycoMimetic20190717A36.8717.4610.0911.397.366.06
GMGeneral Moto20190717A2.612.890.931.251.961.64
GMANGoldman Sach20190717ETF12.9019.649.0611.2010.588.44
GMDAGamida Cell20190717A259.97164.98165.50164.98-0.520.00
GMEGameStop Cor20190717A22.7317.335.707.1211.6310.20
GMEDGLOBUS MEDIC20190717A9.175.012.812.802.202.21
GMFSPDR S&P Eme20190717ETF19.798.034.094.233.943.81
GMHIGores Metrop20190717A418.33599.99414.01414.01185.98185.98
GMLPGolar LNG Pa20190717A17.6811.380.993.3210.388.06
GMOGeneral Moly20190717A192.75164.08146.43146.4317.6517.65
GMOMCambria Glob20190717ETF21.1915.8213.3615.672.460.15
GMREGlobal Medic20190717A15.8010.255.094.705.145.53
GMSGMS Inc.20190717A9.196.59-1.05-0.677.647.26
GNCGNC Holdings20190717A54.1436.2422.9124.7913.2811.40
GNCAGenocea Bios20190717A94.6660.7142.7845.7017.9315.01
GNEGENIE ENERGY20190717A19.709.472.492.446.977.02
GNKGENCO SHIPPI20190717A23.5714.83-7.46-6.2922.3021.14
GNLGlobal Net L20190717A5.975.672.232.433.443.23
GNLNGreenlane Ho20190717A95.4540.4122.9423.0717.4617.34
GNMAiShares GNMA20190717ETF8.435.594.264.421.331.17
GNMKGenMark Diag20190717A29.5720.3911.7311.198.679.21
GNOMGlobal X Gen20190717ETF24.4517.8713.0712.514.805.36
GNPXGenprex, Inc20190717A349.80196.15169.91169.1026.2427.05
GNRSPDR S&P Glo20190717ETF12.456.406.206.420.20-0.01
GNRCGENERAC HOLD20190717A9.245.572.973.112.612.46
GNTXGentex Corp20190717A4.9714.063.093.0410.9711.03
GNTYGuaranty Ban20190717A313.55133.19127.49128.295.704.89
GNUSGenius Brand20190717A154.11129.0182.8393.0846.1835.80
GNWGenworth Fin20190717A26.4619.2010.1110.699.098.50
GOGrocery Outl20190717A47.5023.7313.6916.6910.047.04
GOATVanEck Vecto20190717ETF73.0228.4428.4428.440.000.00
GOAUUS Global GO20190717ETF85.9942.2035.0436.097.166.11
GOEXGlobal X Gol20190717ETF161.54117.98121.05114.42-3.073.56
GOGLGolden Ocean20190717A20.5015.503.802.5711.7012.92
GOGOGogo Inc.20190717A24.6021.488.888.8512.6012.63
GOLDBarrick Gold20190717A6.065.111.631.773.483.34
GOLFAcushnet Hol20190717A17.878.283.043.475.294.85
GOODGladstone Co20190717A12.5518.833.462.8815.3715.95
GOOGAlphabet Inc20190717A3.622.300.090.642.211.66
GOOGLAlphabet Inc20190717A4.082.611.321.421.291.19
GOOSCanada Goose20190717A7.604.481.882.122.602.36
GOROGold Resourc20190717A28.5724.7923.2921.761.503.03
GOSSGossamer Bio20190717A80.8643.3024.8327.0818.4616.22
GOVTiShares U.S.20190717ETF3.902.301.861.960.440.35
GPAQGordon Point20190717A33.8315.175.515.519.659.65
GPCGenuine Part20190717A4.372.520.520.752.001.77
GPIGroup 1 Auto20190717A26.9712.054.055.218.016.84
GPKGraphic Pack20190717A7.3711.318.568.682.752.65
GPLGreat Panthe20190717A38.7234.4226.7625.797.668.62
GPMTGranite Poin20190717A5.844.192.052.142.142.05
GPNGlobal Payme20190717A3.752.030.540.831.491.20
GPORGulfport Ene20190717A26.6533.8521.9623.2011.9710.67
GPREGreen Plains20190717A16.2912.832.473.6010.369.23
GPRKGEOPARK LIMI20190717A29.778.593.043.875.554.73
GPROGoPro, Inc.20190717A18.7817.305.306.4212.0210.88
GPSThe Gap, Inc20190717A5.515.290.921.344.363.94
GPXGP Strategie20190717A82.4642.1227.9628.7814.1613.34
GQREFlexShares G20190717ETF6.754.934.894.120.040.81
GRAW.R. Grace &20190717A9.392.872.082.610.780.26
GRAFGraf Industr20190717A49.1539.8439.8439.840.000.00
GRBKGreen Brick20190717A42.4331.663.704.4327.9627.24
GRCThe Gorman-R20190717A75.2442.0832.6934.009.398.08
GREKGlobal X MSC20190717ETF10.909.767.226.672.543.09
GRESIQ ARB Globa20190717ETF14.5811.2010.4610.580.740.62
GRIDFirst Trust20190717ETF22.7522.0022.2622.01-0.26-0.01
GRIFGriffin Indu20190717A705.38302.19297.15299.435.052.77
GRINGrindrod Shi20190717A694.44326.84174.88150.48151.97176.36
GRMNGarmin Ltd20190717A4.192.720.210.662.522.06
GRNBVanEck Vecto20190717ETF25.0310.8810.6610.660.220.22
GRNQGreenpro Cap20190717A1260.31733.17731.98734.791.18-1.62
GROWUS Global In20190717A225.07144.0764.2458.9879.8385.09
GRPNGroupon, Inc20190717A29.4121.958.7410.2513.2111.70
GRTSGritstone On20190717A80.5147.2523.7223.5823.5223.66
GRUAB Svensk Ek20190717ETN340.93232.83232.83232.830.000.00
GRUBGRUBHUB INC.20190717A6.263.670.620.923.052.75
GSGoldman Sach20190717A3.482.690.731.401.951.29
GSATGlobalstar,20190717A154.46139.04122.61129.5716.429.47
GSBGlobalSCAPE,20190717A76.9437.5721.3922.2616.1815.30
GSBCGreat Southe20190717A85.4732.2716.5922.7215.699.55
GSCGS Connect S20190717ETN93.3778.5678.5678.560.000.00
GSEUGoldman Sach20190717ETF42.7125.5923.0425.592.550.00
GSEWGoldman Sach20190717ETF13.107.976.747.511.240.47
GSHDGoosehead In20190717A54.5530.6619.8922.4910.668.05
GSIEGoldman Sach20190717ETF16.8211.1711.2310.58-0.060.60
GSITGSI Technolo20190717A51.7029.4020.1615.799.2413.61
GSJYGoldman Sach20190717ETF26.5218.579.679.678.908.90
GSKYGreenSky, In20190717A26.1012.167.127.235.044.93
GSLGlobal Ship20190717A177.92118.64116.79117.451.841.19
GSLCGoldman Sach20190717ETF2.801.401.381.050.030.36
GSMFerroglobe P20190717A84.8361.20-36.91-37.5498.1198.74
GSPBarclays Ban20190717ETN21.1615.4716.5915.20-1.120.27
GSSGolden Star20190717A23.9421.207.179.6914.0411.50
GSSCGS ActiveBet20190717ETF20.8312.9312.9112.880.020.05
GSSTGoldman Sach20190717ETF2.721.941.941.940.000.00
GSUMGridsum Hold20190717A125.9194.8870.7073.8024.1821.08
GSVGold Standar20190717A94.8648.8733.2145.7015.663.17
GSYInvesco Ultr20190717ETF1.981.211.211.210.000.00
GTGoodyear Tir20190717A7.2740.6637.6634.493.006.18
GTEGran Tierra20190717A63.2852.618.5419.5744.0733.04
GTESGates Indust20190717A14.838.713.114.555.604.16
GTHXG1 Therapeut20190717A36.3617.205.097.4612.119.74
GTIMGood Times R20190717A372.11283.13238.50244.6144.6338.52
GTIPGoldman Sach20190717ETF5.939.558.978.970.580.58
GTLSChart Indust20190717A18.246.074.154.921.921.15
GTNGray Televis20190717A8.046.692.122.304.574.39
GTNAGray Televis20190717A653.68348.88348.76348.760.120.12
GTOInvesco Tota20190717ETF17.8712.7012.2812.370.420.33
GTSTriple-S Man20190717A38.2422.7111.1813.9011.538.81
GTTGTT Communic20190717A30.9421.698.669.6713.0312.03
GTXGarrett Moti20190717A28.7617.9216.2315.811.702.12
GTYGetty Realty20190717A24.2422.825.045.0317.7817.79
GTYHGTY Technolo20190717A136.0192.8965.2167.0527.6925.84
GUDBSage ESG Int20190717ETF29.4030.2730.2730.270.000.00
GULFWisdomTree20190717ETF145.2066.9967.4167.41-0.42-0.42
GUNRFlexShares G20190717ETF3.723.513.693.54-0.18-0.03
GUREGulf Resourc20190717A80.0349.2149.2149.210.000.00
GURUGlobal X Gur20190717ETF17.299.338.978.970.360.36
GUSHDirexion Dai20190717ETF18.8617.3310.0110.547.326.79
GVGoldfield Co20190717A121.2653.7162.5845.87-8.877.84
GVAGranite Cons20190717A14.856.241.932.014.304.22
GVALCambria Glob20190717ETF22.3711.9411.9211.920.020.02
GVIiShares Inte20190717ETF2.512.251.842.090.410.16
GVIPGoldman Sach20190717ETF24.3240.7541.3741.39-0.61-0.63
GVPGSE Systems,20190717A282.61138.91120.89138.9118.010.00
GWBGreat Wester20190717A14.416.321.792.924.533.41
GWGHGWG Holdings20190717A202.15110.3585.6391.7724.7218.58
GWREGUIDEWIRE SO20190717A7.033.020.960.322.062.70
GWRSGlobal Water20190717A90.77159.16123.25133.0635.9026.09
GWWW.W. Grainge20190717A9.925.061.850.833.204.23
GWXSPDR S&P Int20190717ETF34.809.489.249.240.240.23
GXCSPDR S&P Chi20190717ETF6.915.403.854.141.551.26
GXFGlobal X FTS20190717ETF140.7289.5696.0089.56-6.440.00
GXGGlobal X MSC20190717ETF51.4318.1616.2516.451.911.71
GYLDArrow Dow Jo20190717ETF27.3769.0368.8969.030.130.00
GYROGyrodyne, LL20190717A409.66
HHyatt Hotels20190717A7.766.493.223.383.273.11
HAHawaiian Hol20190717A10.139.00-0.600.029.618.98
HACKETFMG Prime20190717ETF9.4510.656.035.434.615.22
HAEHaemonetics20190717A14.485.323.893.441.431.88
HAFCHanmi Financ20190717A18.4924.85-8.59-8.1933.4433.04
HAILSPDR S&P Ken20190717ETF30.455.365.325.320.030.03
HAINHain Celesti20190717A7.854.081.080.973.003.11
HALHalliburton20190717A4.594.201.191.313.012.88
HALLHallmark Fin20190717A48.3621.258.7611.7612.499.49
HALOHalozyme The20190717A13.066.76-1.31-0.418.077.17
HAPVanEck Vecto20190717ETF18.989.489.489.480.000.00
HARPHarpoon Ther20190717A298.5860.5651.2853.349.297.22
HASHasbro, Inc.20190717A4.846.133.053.423.082.71
HASIHANNON ARMST20190717A9.356.473.653.862.822.62
HAUZXtrackers In20190717ETF14.6624.8024.8024.800.000.00
HAWXiShares Curr20190717ETF22.6316.1417.1816.35-1.05-0.21
HAYNHaynes Inter20190717A52.2924.7416.6017.518.147.22
HBANHuntington B20190717A7.386.250.151.846.104.41
HBBHamilton Bea20190717A91.5152.7940.1841.9312.6210.87
HBCPHome Bancorp20190717A139.8483.9057.0066.9326.9016.97
HBIHanesbrands,20190717A6.269.856.666.963.192.90
HBIOHarvard Bios20190717A66.6944.3426.5627.7317.7816.62
HBMHudbay Miner20190717A19.5216.126.848.069.278.04
HBMDHoward Banco20190717A222.53176.32145.12145.3131.2031.01
HBNCHorizon Banc20190717A21.1755.830.03-0.8855.8056.71
HBPHuttig Build20190717A671.97355.91328.80327.8327.1128.08
HCAHCA Healthca20190717A5.653.080.690.992.392.09
HCACHennessy Cap20190717A50.130.00
HCAPHarvest Capi20190717A36.3724.506.976.6917.5317.81
HCCWarrior Met20190717A10.716.011.462.264.563.76
HCCHHL Acquisiti20190717A148.44
HCCIHeritage-Cry20190717A80.2631.3824.1624.727.226.66
HCFTHunt Compani20190717A60.5286.2777.4982.548.783.73
HCHCHC2 Holdings20190717A56.0141.4615.1315.6826.3225.77
HCIHCI Group, I20190717A55.3322.9618.7518.884.214.07
HCKTHackett Grou20190717A18.4611.191.672.969.528.23
HCRHi-Crush Inc20190717A53.7945.9019.1030.0126.8015.89
HCSGHealthcare S20190717A16.347.752.203.005.554.75
HDHome Depot,20190717A2.291.790.981.190.820.60
HDAWXtrackers MS20190717ETF30.7313.8715.4913.87-1.620.00
HDEFXtrackers MS20190717ETF21.3517.0112.9913.114.023.91
HDGEAdvisorShare20190717ETF21.8915.5312.2212.133.333.42
HDMVFirst Trust20190717ETF14.759.919.419.360.500.55
HDSHD Supply Ho20190717A3.623.360.310.443.042.92
HDSNHudson Techn20190717A150.0187.9447.9550.5139.9937.43
HDViShares Core20190717ETF1.393.720.700.773.022.96
HEHawaiian Ele20190717A4.733.191.962.191.231.00
HEARTurtle Beach20190717A27.4418.288.458.959.829.33
HEBTHebron Techn20190717A351.34491.9894.1394.13397.85397.85
HECOStrategy Sha20190717ETF15.3411.6011.0311.490.570.11
HEDJWisdomTree E20190717ETF1.550.960.680.570.280.39
HEEMiShares Curr20190717ETF16.5113.8417.7113.66-3.880.17
HEESH&E Equipmen20190717A23.9820.823.924.6416.9016.18
HEFAiShares Curr20190717ETF3.402.521.952.110.570.42
HEIHEICO Corpor20190717A6.594.102.222.121.881.98
HEIAHEICO CORP C20190717A8.843.300.591.042.702.26
HELEHelen Of Tro20190717A16.956.931.121.985.814.96
HEPHolly Energy20190717A16.0410.6110.059.200.571.41
HERDPacer Cash C20190717ETF22.6330.5029.8529.850.650.65
HESHess Corpora20190717A4.752.400.830.991.571.41
HESMHess Midstre20190717A41.9133.6527.1330.196.523.46
HEWCiShares Curr20190717ETF22.8617.3515.6117.351.740.00
HEWGiShares Curr20190717ETF3.773.11-0.71-0.893.834.00
HEWIiShares Curr20190717ETF74.39
HEWJiShares Curr20190717ETF3.342.641.431.501.211.14
HEWLiShares Curr20190717ETF15.5744.4744.4744.470.000.00
HEWPiShares Curr20190717ETF9.1119.3215.8415.843.483.48
HEWUiShares Curr20190717ETF27.1615.6515.6515.650.000.00
HEWWiShares Curr20190717ETF38.4330.7630.7630.760.000.00
HEWYiShares Curr20190717ETF37.2112.6212.8712.62-0.240.00
HEXOHEXO Corp.20190717A19.7617.2011.0711.906.145.30
HEZUiShares Curr20190717ETF3.323.16-0.71-0.073.863.22
HFBLHome Federal20190717A71.46
HFCHOLLYFRONTIE20190717A5.543.550.831.102.722.45
HFFGHF Foods Gro20190717A358.58241.85250.48251.00-8.63-9.15
HFWAHeritage Fin20190717A18.9116.992.602.9014.4214.09
HFXEIQ 50 Percen20190717ETF12.7712.298.148.144.144.14
HFXIIQ 50 Percen20190717ETF22.028.968.418.840.550.12
HFXJIQ 50 Percen20190717ETF61.1541.2541.2541.250.000.00
HGSHChina HGS Re20190717A638.60280.16295.79295.79-15.63-15.63
HGVHilton Grand20190717A8.244.171.961.992.212.18
HHCThe Howard H20190717A12.596.113.434.242.671.86
HHSHarte-Hanks,20190717A389.03237.98237.98237.980.000.00
HIHillenbrand,20190717A10.294.951.922.373.032.58
HIBBHibbett Spor20190717A12.2610.68-0.83-0.2411.5110.92
HIGThe Hartford20190717A2.141.69-0.120.071.801.61
HIHOHighway Hold20190717A208.67186.37185.56185.560.810.81
HIIHuntington I20190717A13.564.992.803.192.191.80
HILHill Interna20190717A93.6371.7055.4357.0716.2714.64
HIPSGraniteShare20190717ETF42.8528.2959.7360.50-31.43-32.21
HIWHighwoods Pr20190717A6.984.114.074.330.05-0.21
HJLIHancock Jaff20190717A198.63126.16118.95120.247.215.92
HJPXiShares Curr20190717ETF33.9534.9434.9434.940.000.00
HLHecla Mining20190717A53.3066.8935.0837.4031.8829.55
HLALWahed FTSE U20190717ETF7.4320.6522.0021.41-1.35-0.75
HLFHerbalife Nu20190717A4.783.64-0.170.803.812.84
HLIHoulihan Lok20190717A11.454.912.382.642.532.27
HLIOHelios Techn20190717A69.5522.5614.2015.218.357.34
HLITHarmonic Inc20190717A13.3911.472.732.818.748.65
HLNEHamilton Lan20190717A30.7317.023.303.9513.7213.07
HLTHilton World20190717A2.141.700.410.731.290.97
HLXHelix Energy20190717A14.3110.404.204.286.206.12
HMGHMG / Courtl20190717A702.40
HMHCHoughton Mif20190717A22.5216.008.268.967.747.04
HMLPHOEGH LNG PA20190717A22.9311.616.676.504.945.11
HMNHorace Mann20190717A17.986.892.903.234.003.66
HMNFHMN Financia20190717A328.27223.80171.05171.0552.7552.75
HMOPHartford Mun20190717ETF10.783.463.463.460.000.00
HMSTHomeStreet,20190717A19.3512.942.973.319.979.63
HMSYHMS Holdings20190717A9.9027.390.911.3126.4826.13
HMTVHemisphere M20190717A69.4435.9026.8228.939.086.96
HNDLStrategy Sha20190717ETF16.3916.098.3712.827.723.28
HNGRHanger Inc.20190717A24.1713.038.449.894.593.14
HNIHNI Corporat20190717A12.555.570.370.885.204.68
HNNAHennessy Adv20190717A154.3984.0877.4677.466.626.62
HNRGHallador Ene20190717A73.4636.8026.1428.7110.678.10
HOFTHooker Furni20190717A52.9844.787.638.3837.1536.41
HOGHarley-David20190717A4.193.030.460.492.572.54
HOLDAdvisorShare20190717ETF5.325.134.434.430.700.70
HOLIHollsys Auto20190717A19.8025.23-21.36-20.6946.6045.93
HOLXHologic Inc20190717A3.596.301.110.765.225.54
HOMBHome BancSha20190717A7.2117.061.142.4815.9214.58
HOMEAt Home Grou20190717A16.8914.166.527.237.646.93
HOMZHoya Capital20190717ETF18.256.026.065.79-0.040.23
HONHoneywell In20190717A2.502.411.121.681.290.73
HONEHarborOne Ba20190717A21.3319.577.508.2712.0711.30
HOOKHOOKIPA Phar20190717A149.94101.5159.2372.8342.2828.68
HOPEHope Bancorp20190717A12.8810.081.192.128.897.96
HOTHHoth Therape20190717A492.58345.90338.51338.767.397.15
HOVHovnanian En20190717A64.3036.101.792.4334.3133.67
HPHelmerich &20190717A6.273.240.551.162.692.08
HPEHewlett Pack20190717A6.915.071.531.673.533.40
HPPHudson Pacif20190717A6.442.660.931.071.721.59
HPQHP Inc.20190717A4.783.661.101.112.572.55
HPRHighPoint Re20190717A70.4945.0028.2727.3116.7317.69
HQYHealthEquity20190717A10.526.131.802.354.343.78
HRHealthcare R20190717A7.259.977.307.612.662.36
HRBH&R Block, I20190717A3.803.870.670.803.203.07
HRCHILL-ROM HOL20190717A6.273.300.831.042.462.26
HRIHerc Holding20190717A23.4412.236.596.985.645.26
HRLHormel Foods20190717A2.805.170.893.904.281.29
HROWHarrow Healt20190717A52.3926.9910.765.5316.2321.46
HRTGHERITAGE INS20190717A24.6912.904.046.688.866.23
HRTXHeron Therap20190717A12.9211.82-0.140.6611.9511.16
HRZNHorizon Tech20190717A25.3219.3412.6512.376.696.97
HSCHarsco Corpo20190717A13.265.671.642.274.023.39
HSCZiShares Curr20190717ETF37.6329.0826.4924.212.594.86
HSDTHelius Medic20190717A157.36103.8068.6275.0335.1828.76
HSICHenry Schein20190717A3.913.890.121.163.772.73
HSIIHeidrick & S20190717A23.6811.734.155.147.596.60
HSKAHeska Corp20190717A66.7539.7030.2234.059.495.66
HSONHudson Globa20190717A503.63381.05349.54349.5431.5131.51
HSPXGlobal X S&P20190717ETF27.0410.599.939.970.660.62
HSRTHartford Sho20190717ETF54.7912.6212.6212.620.000.00
HSTHost Hotels20190717A5.724.071.341.862.732.21
HSTMHealthStream20190717A20.3710.453.163.457.297.00
HSYThe Hershey20190717A2.961.760.400.771.360.99
HTHersha Hospi20190717A10.385.811.551.694.264.13
HTAHEALTHCARE T20190717A3.913.870.951.072.922.81
HTABHartford Sch20190717ETF21.2219.0719.0719.070.000.00
HTBIHomeTrust Ba20190717A54.6327.9213.9814.9713.9412.95
HTBKHeritage Com20190717A15.778.541.111.377.437.17
HTBXHeat Biologi20190717A89.04106.2599.3097.026.959.23
HTECROBO Global20190717ETF28.1717.54-9.73-9.7327.2727.27
HTGCHercules Cap20190717A8.336.524.845.881.670.63
HTGMHTG Molecula20190717A106.0170.2738.9036.7631.3633.51
HTHHILLTOP HOLD20190717A9.995.341.201.224.154.12
HTLDHeartland Ex20190717A23.1138.4615.47-3.7122.9942.17
HTLFHeartland Fi20190717A24.856.931.591.945.334.99
HTRBHartford Tot20190717ETF21.1611.149.949.941.211.21
HTUSHull Tactica20190717ETF20.736.826.826.820.000.00
HTZHertz Global20190717A7.266.810.581.016.235.80
HUBBHubbell Inco20190717A18.327.053.063.093.983.95
HUBGHUB Group In20190717A15.6016.30-3.25-3.8919.5520.19
HUBSHUBSPOT, INC20190717A12.034.751.742.313.012.44
HUDHudson Ltd.20190717A49.5825.9115.6316.7510.289.17
HUMHumana Inc.20190717A6.654.221.782.202.442.02
HUNHuntsman Cor20190717A5.449.270.931.738.357.55
HURCHurco Cos In20190717A238.73158.21148.70151.159.517.06
HURNHuron Consul20190717A41.9417.569.759.797.817.77
HUSAHouston Amer20190717A148.08125.62109.85109.8515.7715.77
HUSEStrategy Sha20190717ETF14.007.546.956.980.590.57
HUSVFirst Trust20190717ETF6.424.764.694.580.070.18
HVBCHV Bancorp,20190717A295.84200.52200.52200.520.000.00
HVTHaverty Furn20190717A18.669.622.852.416.777.21
HVTAHaverty Furn20190717A204.42
HWBKHawthorn Ban20190717A189.4568.4257.2762.6811.155.74
HWCHancock Whit20190717A10.867.832.153.015.694.83
HWCCHouston Wire20190717A190.09116.6793.1091.4623.5725.22
HWKNHawkins Inc20190717A115.3235.8621.5821.2114.2814.65
HXLHexcel Corpo20190717A9.564.621.912.062.712.57
HYHYSTER-YALE20190717A53.0031.5523.2325.138.326.42
HYDVanEck Vecto20190717ETF1.751.621.481.500.140.12
HYDBiShares Edge20190717ETF10.5411.4610.7911.460.670.00
HYDWXtrackers Lo20190717ETF11.8111.5311.5311.530.000.00
HYEMVanEck Vecto20190717ETF17.7611.127.037.614.093.51
HYGiShares iBox20190717ETF1.151.170.760.780.410.39
HYGHiShares Inte20190717ETF5.120.440.350.310.100.13
HYGVFlexShares H20190717ETF11.023.752.893.400.860.36
HYHGProShares Hi20190717ETF34.2620.7221.0621.33-0.34-0.61
HYIHXtrackers Hi20190717ETF61.5416.6316.6316.630.000.00
HYLBXtrackers US20190717ETF2.421.991.441.500.550.50
HYLDHigh Yield E20190717ETF44.7183.7314.1614.1669.5769.57
HYLSFirst Trust20190717ETF3.475.185.015.020.160.15
HYLVIQ S&P High20190717ETF17.4612.8512.5312.530.320.32
HYMBSPDR Nuveen20190717ETF6.384.941.731.723.213.22
HYNDWisdomTree T20190717ETF43.7915.6015.0614.890.530.71
HYREHyreCar Inc.20190717A58.3864.6728.3934.2536.2830.42
HYSPIMCO 0-5 Ye20190717ETF2.323.531.661.651.881.88
HYUPXtrackers Hi20190717ETF11.132.672.502.670.170.00
HYXEiShares iBox20190717ETF6.602.222.222.220.000.00
HYXUiShares Glob20190717ETF16.1712.5712.1812.180.390.39
HYZDWisdomTree T20190717ETF20.9010.249.499.500.750.74
HZNHorizon Glob20190717A87.3055.039.7522.5745.2832.47
HZNPHorizon Ther20190717A5.863.390.180.383.213.01
HZOMarineMax, I20190717A19.4211.275.465.945.815.33
IINTELSAT S.20190717A8.477.813.033.834.773.98