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 Avg20190718A6.535.022.002.353.032.67
ETF_AvgVW ETF Avg20190718ETF2.112.611.581.671.030.94
ETN_AvgVW ETN Avg20190718ETN19.5614.436.506.657.947.79
AAgilent Tech20190718A5.481.770.470.561.301.22
AAAlcoa Corpor20190718A7.699.184.874.464.314.73
AAAUPerth Mint P20190718ETF8.516.113.693.772.412.34
AADRAdvisorShare20190718ETF22.9315.3312.8912.692.442.64
AALAmerican Air20190718A3.497.48-1.42-1.238.908.72
AAMCAltisource A20190718A1793.381152.511157.221157.22-4.71-4.71
AAMEAtlantic Ame20190718A253.03170.46-26.07-26.07196.53196.53
AANAaron's, Inc20190718A8.785.612.683.062.932.55
AAOIApplied Opto20190718A26.7718.577.307.6111.2710.98
AAONAaon Inc20190718A33.4120.054.895.4715.1614.58
AAPADVANCE AUTO20190718A7.944.931.732.423.192.50
AAPLApple Inc.20190718A0.770.71-0.210.030.930.68
AATAMERICAN ASS20190718A10.595.361.992.113.373.25
AAUAlmaden Mine20190718A73.7293.2559.2158.2334.0435.03
AAWWAtlas Air Wo20190718A30.9810.733.944.596.796.14
AAXJiShares MSCI20190718ETF1.611.350.720.940.630.41
AAXNAxon Enterpr20190718A10.327.501.081.926.425.58
ABAllianceBern20190718A19.0810.423.914.136.516.29
ABBVABBVIE INC.20190718A2.371.870.461.091.420.78
ABCAmerisourceB20190718A5.503.450.750.732.702.72
ABCBAmeris Banco20190718A10.648.550.571.067.987.49
ABEOAbeona Thera20190718A31.9928.1712.5813.4515.6014.73
ABGAsbury Autom20190718A22.5317.437.679.109.768.33
ABIOARCA biophar20190718A404.40307.28286.40301.2020.886.08
ABMABM Industri20190718A12.325.181.711.623.463.55
ABMDAbiomed Inc20190718A11.656.320.060.566.275.76
ABRArbor Realty20190718A8.446.812.103.174.703.61
ABTAbbott Labor20190718A1.993.382.442.520.940.86
ABTXAllegiance B20190718A35.8717.913.763.7414.0614.04
ABUSArbutus Biop20190718A61.0554.7318.9931.7435.7422.99
ACAssociated C20190718A711.23220.43220.34220.340.090.09
ACAArcosa, Inc.20190718A23.8710.333.654.576.685.76
ACADAcadia Pharm20190718A10.397.430.531.746.915.69
ACBAurora Canna20190718A14.3023.5019.1319.534.413.98
ACBIAtlantic Cap20190718A15.4514.030.320.2713.7113.76
ACCAmerican Cam20190718A7.123.711.942.101.771.62
ACCOAcco Brands20190718A14.8710.413.613.896.806.52
ACERAcer Therape20190718A152.55153.81116.06113.6437.7540.17
ACESALPS Clean E20190718ETF20.19368.778.11375.08360.67-6.31
ACGLArch Capital20190718A3.538.981.141.017.857.98
ACHCAcadia Healt20190718A10.0712.430.441.3611.9911.06
ACHVAchieve Life20190718A208.53121.3596.4588.9924.9032.36
ACIAAcacia Commu20190718A3.762.611.961.690.650.92
ACIOAptus Collar20190718ETF95.1325.5117.8818.617.636.90
ACIUAC Immune SA20190718A55.5448.1013.6818.8234.4129.28
ACIWACI Worldwid20190718A8.128.504.914.953.593.55
ACLSAxcelis Tech20190718A15.078.541.782.766.765.77
ACMAecom20190718A7.023.351.120.982.222.36
ACMRACM Research20190718A62.4236.2116.2119.0920.0017.12
ACNAccenture PL20190718A2.201.140.150.260.990.88
ACNBACNB Corp20190718A156.6597.8197.7797.810.040.00
ACORAcorda Thera20190718A24.8316.484.325.6912.1610.78
ACREAres Commerc20190718A12.386.91-2.15-2.059.058.95
ACRSAclaris Ther20190718A63.9265.7944.2851.1921.5114.60
ACRXAcelRx Pharm20190718A40.9331.7310.929.9020.8121.90
ACSGXtrackers MS20190718ETF33.0533.8533.8533.850.000.00
ACSIAmerican Cus20190718ETF10.9112.794.968.187.824.60
ACSTAcasti Pharm20190718A68.0865.6046.7146.2518.8819.35
ACTAdvisorShare20190718ETF27.7922.098.9814.0713.108.02
ACTGAcacia Resea20190718A43.7838.8419.9223.1518.9215.69
ACTTAct II Globa20190718A65.9342.3442.3442.340.000.00
ACUAcme United20190718A303.45187.14139.61153.7547.5333.39
ACWFiShares Edge20190718ETF22.785.356.575.18-1.220.17
ACWIiShares MSCI20190718ETF1.361.240.290.300.950.95
ACWViShares Edge20190718ETF4.761.130.920.890.200.24
ACWXiShares MSCI20190718ETF2.1515.0214.2314.800.830.27
ACYAeroCentury20190718A357.99928.27215.97269.13712.30659.15
ADBEAdobe Inc.20190718A3.843.860.770.553.093.30
ADCAgree Realty20190718A13.136.334.303.732.032.60
ADESAdvanced Emi20190718A29.6432.159.0610.3223.0821.83
ADIAnalog Devic20190718A2.596.060.981.295.084.77
ADILAdial Pharma20190718A498.92228.83227.60227.601.231.23
ADMArcher Danie20190718A2.713.271.261.402.011.89
ADMAADMA Biologi20190718A34.2421.218.468.8912.7512.32
ADMPAdamis Pharm20190718A140.06111.7784.6581.7827.1230.00
ADMSAdamas Pharm20190718A41.5419.368.779.2710.5910.09
ADNTAdient plc O20190718A12.428.663.323.695.344.97
ADPAutomatic Da20190718A3.073.430.241.463.191.98
ADPTAdaptive Bio20190718A60.1427.6122.6723.224.944.38
ADREInvesco BLDR20190718ETF21.7113.0910.1810.182.912.91
ADROAduro Biotec20190718A72.3059.7728.6835.5431.0924.24
ADSAlliance Dat20190718A11.266.194.654.761.541.43
ADSKAutodesk Inc20190718A5.193.380.540.292.833.09
ADSWAdvanced Dis20190718A3.282.691.221.241.461.44
ADTADT Inc.20190718A16.5613.786.476.527.317.26
ADTNAdtran Inc20190718A29.4022.853.0010.1419.8412.73
ADUSAddus HomeCa20190718A44.6119.6810.7010.068.989.63
ADVMAdverum Biot20190718A22.9615.415.893.519.5311.90
ADXSAdvaxis, Inc20190718A97.1081.6558.5460.1123.1121.54
AEAdams Resour20190718A153.0483.5581.6784.521.88-0.97
AEEAmeren Corpo20190718A3.642.16-0.280.652.441.51
AEGNAegion Corp20190718A27.5712.273.943.668.338.61
AEHRAehr Test Sy20190718A279.19131.86116.25116.4815.6015.37
AEISAdvanced Ene20190718A19.089.184.004.645.184.54
AELAmerican Equ20190718A13.045.551.862.743.692.81
AEMAgnico Eagle20190718A3.522.200.490.651.711.56
AEMDAETHLON MEDI20190718A295.01249.36164.56192.4484.8057.02
AEOAmerican Eag20190718A6.095.361.562.013.813.36
AEPAmerican Ele20190718A2.974.001.982.172.021.84
AERAercap Holdi20190718A6.138.055.466.012.592.04
AERIAerie Pharma20190718A30.8519.196.899.3412.309.85
AESAES Corporat20190718A5.756.261.232.365.033.91
AEYADDvantage T20190718A319.98165.8791.7691.7674.1174.11
AEYEAudioEye, In20190718A280.13195.5482.0986.40113.45109.15
AEZSAeterna Zent20190718A81.2689.51118.3345.11-28.8244.40
AFCAllied Capit20190718A9.285.955.575.870.380.08
AFGAmerican Fin20190718A8.283.381.692.581.680.80
AFHAtlas Financ20190718A117.24170.79106.04135.7864.7535.01
AFIArmstrong Fl20190718A26.4113.856.896.856.967.00
AFIFAnfield Univ20190718ETF40.1021.4816.2616.265.215.21
AFINAmerican Fin20190718A20.9228.268.039.6520.2418.61
AFKVanEck Vecto20190718ETF42.2848.7647.2847.311.481.45
AFLAflac Inc.20190718A1.902.05-0.49-0.102.542.15
AFMDAffimed N.V.20190718A34.8040.6316.5217.7524.1222.88
AFTYPacer CSOP F20190718ETF38.8018.8618.8618.860.000.00
AGFIRST MAJEST20190718A10.369.713.083.776.635.93
AGBAAGBA Acquisi20190718A278.2690.9890.9890.980.000.00
AGCOAGCO Corpora20190718A8.053.671.091.312.582.35
AGEAgeX Therape20190718A103.4287.6315.3419.3072.3068.33
AGENAgenus Inc.20190718A42.9235.2011.4513.1323.7522.07
AGFSAgroFresh So20190718A147.42106.3283.9483.6522.3922.68
AGGiShares Core20190718ETF0.900.480.200.210.280.27
AGGPIQ Enhanced20190718ETF12.598.429.157.69-0.730.73
AGGYWisdomTree Y20190718ETF7.075.135.095.090.050.04
AGIAlamos Gold20190718A15.2612.702.712.989.959.70
AGIOAgios Pharma20190718A16.7613.152.292.5910.8610.56
AGLEAeglea BioTh20190718A46.9917.7911.4012.686.395.11
AGMFederal Agri20190718A71.5930.3225.5825.764.744.56
AGMAFederal Agri20190718A381.45257.83257.83257.830.000.00
AGMHAGM Group Ho20190718A670.11287.92198.64231.2689.2956.66
AGNAllergan plc20190718A2.325.293.803.971.491.32
AGNCAGNC Investm20190718A5.754.461.561.512.892.94
AGNDWisdomTree T20190718ETF33.207.127.127.120.000.00
AGOAssured Guar20190718A5.973.770.841.192.942.59
AGRAvangrid, In20190718A5.815.040.620.864.424.18
AGROADECOAGRO S.20190718A22.6514.817.517.787.307.03
AGRXAgile Therap20190718A129.3368.4245.1854.5023.2313.91
AGSPlayAGS, Inc20190718A32.8212.917.548.345.374.57
AGTiShares MSCI20190718ETF49.1219.9621.7021.70-1.74-1.74
AGTCApplied Gene20190718A95.8750.9028.3428.8922.5622.00
AGXArgan, Inc20190718A34.2815.369.8811.195.494.17
AGYSAgilysys, In20190718A20.0010.433.203.397.227.04
AGZiShares Agen20190718ETF2.421.681.531.540.150.14
AGZDWisdomTree T20190718ETF6.986.984.624.622.362.36
AHCA.H. Belo Co20190718A140.2864.2044.9046.7419.3017.46
AHHArmada Hoffl20190718A12.746.672.162.064.514.62
AHPIAllied Healt20190718A1423.761777.581580.231580.23197.35197.35
AHTAshford Hosp20190718A39.7833.742.348.5231.3425.15
AIArlington As20190718A15.6012.877.558.055.324.83
AIAiShares Asia20190718ETF12.328.346.246.202.112.14
AIEQAI Powered E20190718ETF24.9919.5816.2315.513.354.08
AIGAmerican Int20190718A2.162.751.041.781.720.98
AIHSSenmiao Tech20190718A217.86222.91178.72115.0644.19107.85
AIIQAI Powered I20190718ETF121.7835.8935.8935.890.000.00
AIMCAltra Indust20190718A14.264.870.420.614.464.26
AIMTAimmune Ther20190718A15.7910.992.393.248.597.75
AINAlbany Inter20190718A25.3710.434.334.856.105.58
AINCAshford Inc.20190718A316.20113.6382.0583.9631.5829.67
AINVApollo Inves20190718A9.6217.3413.9014.083.443.27
AIQGlobal X Fut20190718ETF33.519.936.796.773.143.16
AIRAAR Corp.20190718A13.836.993.664.383.342.61
AIRGAirgain, Inc20190718A72.5238.6918.3917.9220.3020.78
AIRIAir Industri20190718A327.12232.47232.47232.470.000.00
AIRRFirst Trust20190718ETF11.447.246.697.130.550.11
AIRTAir T Inc20190718A975.71470.89284.86287.28186.03183.61
AITApplied Indu20190718A24.6110.455.205.995.254.47
AIVApartment In20190718A4.034.171.862.212.311.96
AIZAssurant, In20190718A6.893.100.670.852.432.24
AJGArthur J. Ga20190718A2.664.550.330.274.224.28
AJRDAerojet Rock20190718A8.504.580.930.843.653.74
AJXGreat Ajax C20190718A19.2213.775.337.058.446.72
AKAMAkamai Techn20190718A2.6817.252.842.8514.4114.40
AKBAAkebia Thera20190718A27.1526.708.977.9017.7218.81
AKCAAkcea Therap20190718A45.6746.168.5811.7037.5934.46
AKERAkers Biosci20190718A323.82271.73271.08271.280.650.44
AKGAsanko Gold20190718A102.0794.4988.8491.045.653.45
AKRAcadia Realt20190718A8.663.841.551.972.301.87
AKROAkero Therap20190718A229.8057.8237.4142.1520.4015.67
AKRXAkorn, Inc.20190718A27.4925.1214.5315.1910.599.92
AKTSAKOUSTIS TEC20190718A36.8820.494.874.4415.6216.04
ALAir Lease Co20190718A5.583.590.771.192.822.41
ALACAlberton Acq20190718A39.49
ALBAlbemarle Co20190718A5.793.550.010.693.542.85
ALBOAlbireo Phar20190718A108.0162.5843.0045.3119.5817.27
ALCAlcon Inc. O20190718A7.143.960.461.093.492.86
ALCOAlico Inc20190718A280.76155.56133.42141.8722.1513.70
ALDXAldeyra Ther20190718A49.6129.4713.9014.4115.5815.06
ALEALLETE, Inc.20190718A10.224.940.411.924.533.02
ALECAlector, Inc20190718A78.6733.7023.2525.2810.448.42
ALEXAlexander &20190718A12.997.194.043.623.153.57
ALFAAlphaClone A20190718ETF26.225.565.635.62-0.06-0.06
ALGAlamo Group,20190718A55.4523.7413.7613.549.9910.20
ALGNAlign Techno20190718A10.468.943.514.055.424.89
ALGRAllegro Merg20190718A59.3520.0220.0220.020.000.00
ALGTAllegiant Tr20190718A26.9210.824.414.806.416.02
ALIMAlimera Scie20190718A269.75169.52168.48168.481.031.03
ALJJALJ Regional20190718A310.04119.14-78.91-79.48198.05198.62
ALKAlaska Air G20190718A6.011.964.214.39-2.25-2.44
ALKSAlkermes Inc20190718A8.278.090.110.057.988.05
ALLThe Allstate20190718A3.003.390.500.452.892.94
ALLEAllegion Pub20190718A4.432.190.140.422.051.77
ALLKAllakos Inc.20190718A79.6436.9821.4225.1715.5511.81
ALLOAllogene The20190718A45.4441.5116.4820.7825.0320.73
ALLTAllot Ltd. O20190718A31.6616.507.248.849.277.67
ALLYAlly Financi20190718A4.206.243.194.003.062.25
ALNAAllena Pharm20190718A112.01232.18216.86219.3215.3212.85
ALNYAlnylam Phar20190718A13.615.863.481.182.384.68
ALOAlio Gold In20190718A51.4755.9227.5430.1428.3725.78
ALOTAstroNova, I20190718A89.1643.8610.3020.3833.5623.48
ALPNAlpine Immun20190718A482.38474.78458.07460.4816.7114.30
ALRMAlarm.com Ho20190718A12.305.42-0.100.535.514.89
ALRNAileron Ther20190718A220.30136.1765.9966.2570.1869.93
ALSKAlaska Commu20190718A143.28140.2584.3588.1655.9152.09
ALSNALLISON TRAN20190718A5.174.120.600.323.533.80
ALTAltimmune, I20190718A86.3364.5733.9741.3630.6023.21
ALTMAltus Midstr20190718A36.8551.8919.5511.6432.3440.25
ALTRAltair Engin20190718A16.869.622.244.667.384.96
ALTSProShares Mo20190718ETF43.073.6055.103.60-51.500.00
ALTYGlobal X Sup20190718ETF37.2826.4423.7021.182.745.26
ALVAutoliv, Inc20190718A7.924.100.881.173.212.92
ALXNAlexion Phar20190718A7.426.652.565.414.091.24
ALYAAlithya Grou20190718A299.1928.3828.4128.38-0.020.00
AMAntero Midst20190718A9.5610.956.526.834.444.13
AMAGAMAG Pharmac20190718A17.1118.837.276.6311.8412.34
AMALAmalgamated20190718A123.75159.3564.5867.7294.7791.62
AMATApplied Mate20190718A2.133.240.941.122.322.13
AMBAAmbarella, I20190718A13.968.950.503.718.465.24
AMBCAmbac Financ20190718A11.2012.89-0.33-0.2813.2213.17
AMCAMC ENTERTAI20190718A10.578.844.605.194.243.65
AMCAiShares Russ20190718ETF12.635.981.251.254.734.73
AMCIAMCI Acquisi20190718A283.890.00
AMCRAmcor plc Or20190718A9.486.092.652.573.443.52
AMCXAMC Networks20190718A11.837.350.470.976.886.38
AMDAdvanced Mic20190718A3.073.141.771.711.371.42
AMEAmetek, Inc.20190718A3.311.470.360.571.120.90
AMEDAmedisys Inc20190718A18.168.513.794.124.724.39
AMEHApollo Medic20190718A111.8662.7127.9830.0034.7332.71
AMGAffiliated M20190718A8.904.392.252.762.141.63
AMGNAmgen Inc20190718A3.433.050.190.352.852.70
AMHAMERICAN HOM20190718A4.082.961.191.311.771.65
AMJJP Morgan Al20190718ETN4.133.320.911.172.402.14
AMKAssetMark Fi20190718A17.4313.695.037.668.666.03
AMKRAmkor Techno20190718A14.0614.971.227.6813.757.29
AMLPAlerian MLP20190718ETF10.0713.4210.7111.862.701.56
AMNAMN Healthca20190718A12.525.301.741.953.563.35
AMNBAmerican Nat20190718A155.1889.9276.1987.8013.732.12
AMOMQraft AI-Enh20190718ETF71.2611.07-1.16-1.1612.2212.22
AMOTAllied Motio20190718A65.0922.915.347.4817.5615.42
AMPAmeriprise F20190718A6.833.481.572.341.911.14
AMPEAmpio Pharma20190718A52.4845.6319.9025.3225.7320.31
AMPHAmphastar Ph20190718A18.5024.403.133.2921.2621.10
AMRBAmerican Riv20190718A142.30112.63106.09106.096.546.54
AMRCAmeresco, In20190718A24.7314.633.983.0210.6411.61
AMRHAmeri Holdin20190718A89.7396.8968.2670.0228.6326.87
AMRKA-Mark Preci20190718A216.85187.43187.43187.430.000.00
AMRSAmyris Inc.20190718A56.6036.4014.9114.2221.4922.18
AMRXAmneal Pharm20190718A31.8726.1910.1810.7116.0115.48
AMSAmerican Sha20190718A203.41128.9618.0832.74110.8796.22
AMSCAmerican Sup20190718A32.7618.149.4110.058.738.09
AMSFAMERISAFE, I20190718A25.9211.707.677.953.673.38
AMSWAAmerican Sof20190718A29.0215.612.464.1613.1511.46
AMTAmerican Tow20190718A4.893.981.051.212.932.77
AMTBAmerant Banc20190718A85.5442.2425.9331.8816.3210.37
AMTBBAmerant Banc20190718A734.39242.01116.45116.45125.56125.56
AMTDTD Ameritrad20190718A3.082.631.010.811.631.82
AMTXAemetis, Inc20190718A335.77351.43302.21293.5049.2257.93
AMUETRACS Aleri20190718ETN14.187.987.377.880.610.10
AMUBETRACS Aleri20190718ETN46.34
AMWDAmerican Woo20190718A37.6030.1921.2714.038.9216.16
AMZAInfraCap MLP20190718ETF17.7314.639.2810.135.354.50
AMZNAmazon.Com I20190718A2.901.63-0.130.161.761.47
ANAutoNation,20190718A8.723.851.121.222.732.63
ANABAnaptysBio,20190718A46.1814.249.9210.194.334.05
ANATAmerican Nat20190718A58.4824.0410.6812.2713.3711.78
ANDAAndina Acqui20190718A16.0311.66-10.22-10.2221.8821.88
ANDEAndersons In20190718A27.657.973.623.204.354.77
ANETArista Netwo20190718A7.693.221.291.531.931.70
ANFAbercrombie20190718A6.324.860.781.104.083.76
ANGIANGI Homeser20190718A12.3713.11-15.54-1.6128.6514.72
ANGLVanEck Vecto20190718ETF5.463.873.332.970.540.89
ANGOAngioDynamic20190718A14.8222.52-4.73-3.8127.2626.33
ANHAnworth Mort20190718A26.1615.3911.1813.164.122.15
ANIKAnika Therap20190718A28.0014.175.816.648.367.52
ANIPANI Pharmace20190718A34.9015.468.239.507.235.96
ANIXAnixa Biosci20190718A85.8772.5629.4938.4343.0734.13
ANSSAnsys Inc20190718A8.315.922.003.383.932.55
ANTMANTHEM, INC.20190718A6.665.311.622.003.693.31
ANYSphere 3D Co20190718A327.81229.62194.39187.9435.2341.68
AOAiShares Core20190718ETF9.507.624.254.583.373.04
AOBCAmerican Out20190718A12.588.66-1.542.4710.196.19
AOKiShares Core20190718ETF10.575.385.495.39-0.11-0.01
AOMiShares Core20190718ETF9.3483.604.314.2079.2979.40
AONAon plc Clas20190718A5.393.150.480.632.662.51
AORiShares Core20190718ETF6.973.332.852.510.480.82
AOSA.O. Smith C20190718A3.302.20-0.120.102.322.10
AOSLAlpha and Om20190718A90.5120.92197.91140.54-176.99-119.62
APAmpco-Pittsb20190718A232.87139.5528.1891.14111.3648.41
APAApache Corpo20190718A4.577.444.604.622.842.83
APAMARTISAN PART20190718A8.844.501.883.192.621.31
APDAir Products20190718A4.212.100.620.841.491.27
APDNApplied DNA20190718A134.13137.6288.7995.9148.8241.71
APEIAmerican Pub20190718A36.4519.902.648.8717.2611.02
APENApollo Endos20190718A549.22218.71-85.35-85.35304.07304.07
APEXApex Global20190718A373.08472.38476.71476.71-4.32-4.32
APHAmphenol Cor20190718A3.511.390.050.291.351.10
APHAAphria Inc.20190718A15.6312.437.318.015.124.42
APLEApple Hospit20190718A6.554.851.561.983.292.87
APLSApellis Phar20190718A33.4522.6011.106.0511.4916.55
APLTApplied Ther20190718A1028.75814.66841.45840.97-26.78-26.31
APMAptorum Grou20190718A284.78269.19276.39276.39-7.20-7.20
APOApollo Globa20190718A7.3411.902.101.469.8010.46
APOGApogee Enter20190718A15.8337.301.662.0835.6435.22
APPFAppFolio, In20190718A33.1010.842.923.507.927.34
APPNAppian Corpo20190718A16.647.930.632.217.305.72
APPSDigital Turb20190718A22.6417.917.346.5710.5711.33
APRNBlue Apron H20190718A45.1737.1916.4111.8620.7925.33
APTAlpha Pro Te20190718A180.92146.15108.65111.1337.4935.02
APTOAptose Biosc20190718A55.3043.9813.8212.6630.1631.31
APTSPreferred Ap20190718A16.0110.084.193.755.906.33
APTVAptiv PLC20190718A5.503.040.781.002.262.04
APTXAptinyx Inc.20190718A102.7389.8974.2877.9315.6111.96
APVOAptevo Thera20190718A82.4665.3255.9655.209.3610.12
APWCAsia Pacific20190718A361.07432.88432.88432.880.000.00
APYApergy Corpo20190718A23.9710.495.226.835.273.67
APYXApyx Medical20190718A66.8636.2524.5626.8611.699.38
AQBAquaBounty T20190718A70.98128.96110.04110.0618.9218.90
AQMSAqua Metals,20190718A71.0550.4520.0420.4330.4130.02
AQNAlgonquin Po20190718A9.0611.246.957.584.303.68
AQSTAquestive Th20190718A168.8279.8525.5540.4954.2939.36
AQUAEvoqua Water20190718A18.2110.38-1.571.6311.958.76
ARANTERO RESOU20190718A21.6615.563.345.1812.2210.28
ARAAmerican Ren20190718A50.5025.4715.8715.429.5910.05
ARAVAravive, Inc20190718A222.2073.1450.6950.8522.4522.30
ARAYAccuray Inco20190718A34.6733.3912.0813.0621.3220.34
ARCARC Document20190718A98.2497.4538.6940.0458.7657.41
ARCBArcBest Corp20190718A22.0922.940.861.0322.0821.91
ARCCAres Capital20190718A5.734.251.402.762.851.49
ARCEArco Platfor20190718A88.5832.1634.8733.53-2.71-1.37
ARCHArch Coal, I20190718A28.1111.907.027.594.884.32
ARCMArrow Reserv20190718ETF7.31
ARCOARCOS DORADO20190718A28.7618.329.9310.928.397.41
ARCTArcturus The20190718A122.9758.9229.4431.0329.4727.89
ARDArdagh Group20190718A26.4910.522.464.318.066.21
ARDSAridis Pharm20190718A525.57319.21319.21319.210.000.00
ARDXArdelyx, Inc20190718A77.2853.3523.8325.8429.5227.51
AREAlexandria R20190718A7.213.241.031.572.211.68
ARECAMERICAN RES20190718A854.19600.72460.34521.99140.3878.73
ARESAres Managem20190718A10.374.005.915.09-1.91-1.09
ARGOArgo Group I20190718A22.148.941.685.917.273.03
ARGTGlobal X MSC20190718ETF26.8111.207.817.973.393.23
ARIAPOLLO COMME20190718A5.484.132.041.412.082.72
ARKFARK Fintech20190718ETF30.3420.4820.5420.48-0.060.00
ARKGARK Genomic20190718ETF10.887.723.915.033.812.69
ARKKARK Innovati20190718ETF8.3610.513.523.276.997.24
ARKQARK Autonomo20190718ETF15.2055.6044.7096.0010.89-40.41
ARKRArk Restaura20190718A443.25124.62124.62124.620.000.00
ARKWARK Next Gen20190718ETF6.7614.738.469.916.284.82
ARLAmerican Rea20190718A267.23299.58193.92193.92105.65105.65
ARLOArlo Technol20190718A25.8017.2113.5313.763.683.46
ARLPAlliance Res20190718A12.8713.393.332.8310.0610.56
ARMKARAMARK20190718A4.422.790.06-0.162.732.95
ARMPArmata Pharm20190718A562.48131.83112.12112.8119.7119.02
ARNAArena Pharma20190718A16.1210.021.191.078.848.96
ARNCArconic Corp20190718A4.195.414.383.221.042.20
AROCArchrock Inc20190718A10.308.131.822.396.285.72
AROWArrow Financ20190718A129.5151.7639.8345.1411.926.62
ARPOAerpio Pharm20190718A316.21284.21277.79283.636.420.58
ARRARMOUR Resid20190718A6.705.971.923.184.052.80
ARTLArtelo Biosc20190718A135.7289.3734.1038.7355.2750.64
ARTNAArtesian Res20190718A93.6742.4240.8140.901.611.52
ARTWArts-Way Man20190718A705.580.00
ARVNArvinas, Inc20190718A78.7241.5824.0719.2317.5122.35
ARWArrow Electr20190718A6.714.331.281.423.052.91
ARWRArrowhead Re20190718A9.925.501.081.434.424.07
ARYAARYA Science20190718A170.7941.38-11.86-11.8653.2553.25
ASBAssociated B20190718A5.374.490.630.263.854.23
ASCARDMORE SHIP20190718A21.7214.234.164.2810.079.96
ASEAGlobal X FTS20190718ETF131.4979.98-14.5550.4194.5329.57
ASETFlexShares R20190718ETF63.0340.1234.3834.385.745.74
ASFIAsta Funding20190718A424.79154.08-9.50-9.49163.58163.57
ASGNASGN Incorpo20190718A12.775.490.741.594.753.90
ASHAshland Glob20190718A6.624.09-0.380.384.473.71
ASHRXtrackers Ha20190718ETF3.632.911.641.701.281.21
ASHSXtrackers Ha20190718ETF11.349.348.618.630.730.71
ASHXXtrackers MS20190718ETF522.4910.1010.1010.100.000.00
ASIXAdvanSix Inc20190718A24.579.741.441.128.308.61
ASMAvino Silver20190718A67.0792.5148.7051.0843.7041.31
ASMBAssembly Bio20190718A59.0623.7011.098.4812.6115.22
ASNAAscena Retai20190718A22.5072.6032.0153.0440.5919.56
ASPNAspen Aeroge20190718A245.99153.39135.72139.2317.6714.16
ASPSAltisource P20190718A63.0034.2415.7316.4818.5117.76
ASPUASPEN GROUP,20190718A169.28105.6263.4585.3742.1720.26
ASRTAssertio The20190718A37.8332.8819.2116.4313.6716.45
ASRVAmeriServ Fi20190718A65.63153.36153.51153.51-0.15-0.15
ASTCAstrotech Co20190718A477.60510.24238.20242.12272.04268.12
ASTEAstec Indust20190718A27.5225.363.824.6721.5420.69
ASURAsure Softwa20190718A31.6418.34-2.65-3.5520.9921.90
ASYSAmtech Syste20190718A61.26143.4427.1832.25116.27111.20
ATAtlantic Pow20190718A44.0132.0318.2918.3613.5813.53
ATECAlphatec Hol20190718A56.6236.80-11.37-2.2748.1739.07
ATENA10 NETWORKS20190718A13.5510.760.721.4710.049.29
ATESTCTest Symbol20190718A24.4412.7012.7012.700.000.00
ATESTGTEST SYMBOL20190718A35.3319.5819.3719.400.220.19
ATGEAdtalem Glob20190718A10.654.980.140.604.844.38
ATHAthene Holdi20190718A4.583.36-1.890.125.253.24
ATHXAthersys, In20190718A71.9461.6738.5939.0623.0022.48
ATIAllegheny Te20190718A7.655.769.8810.20-4.12-4.43
ATIFATIF Holding20190718A506.37324.12278.79293.5045.3330.62
ATKRAtkore Inter20190718A19.196.181.772.684.413.50
ATLCAtlanticus H20190718A675.31308.54398.39235.32-89.8573.22
ATLOAMES Nationa20190718A231.15172.14171.83171.670.310.47
ATMPiPath Select20190718ETF9.9810.599.5810.021.010.57
ATNIATN Internat20190718A63.6024.6210.3711.9514.2512.66
ATNMActinium Pha20190718A100.99103.9991.1792.1612.8211.82
ATNXAthenex, Inc20190718A17.7810.522.902.977.627.54
ATOAtmos Energy20190718A6.383.082.061.931.021.15
ATOMAtomera Inco20190718A204.44133.07102.32100.4330.7532.63
ATOSAtossa Thera20190718A91.9563.7936.5042.1227.2921.67
ATRAptarGroup,20190718A11.994.521.341.763.182.76
ATRAAtara Biothe20190718A37.6223.552.337.5921.2215.96
ATRCAtriCure, In20190718A18.6314.683.944.0710.7410.61
ATROAstronics Co20190718A18.046.141.261.774.884.37
ATRSAntares Phar20190718A32.7651.9438.8638.3313.0913.62
ATSGAir Transpor20190718A19.8311.411.791.119.6210.30
ATTOAtento S.A.20190718A52.1446.4819.9920.1426.4926.35
ATUSAltice USA,20190718A4.023.841.101.262.742.59
ATVIActivision B20190718A2.544.140.470.683.673.46
ATXIAvenue Thera20190718A243.77157.48140.04143.9517.4413.53
AUBAtlantic Uni20190718A43.3013.399.858.263.545.13
AUBNAuburn Natio20190718A452.14183.52147.82157.5335.7025.99
AUDCAudioCodes L20190718A24.4114.842.352.4712.4812.37
AUGAuryn Resour20190718A104.6785.6784.4478.831.236.84
AUMNGolden Miner20190718A132.30139.77113.14123.4526.6316.32
AUPHAurinia Phar20190718A16.5112.967.727.335.235.62
AUSFGlobal X Ada20190718ETF27.0719.2319.7019.23-0.470.00
AUTOAutoWeb, Inc20190718A279.7793.94185.83186.11-91.90-92.17
AUYYamana Gold,20190718A35.6629.098.6512.7820.4315.92
AVAAvista Corpo20190718A6.583.340.170.873.172.48
AVAVAeroVironmen20190718A22.5421.1210.729.8110.4011.31
AVBAvalonBay Co20190718A6.874.510.821.293.693.22
AVCOAvalon Globo20190718A112.5766.5644.4245.0122.1421.55
AVDAmerican Van20190718A27.2415.997.137.528.868.47
AVEOAVEO Pharmac20190718A44.4146.6530.7938.2315.868.42
AVGOBroadcom Inc20190718A4.663.551.791.961.751.59
AVGRAvinger, Inc20190718A101.88154.73-15.0762.14169.8092.59
AVIDAvid Technol20190718A22.5112.963.093.649.879.32
AVLRAvalara, Inc20190718A20.039.934.454.755.485.18
AVNSAvanos Medic20190718A16.556.952.312.494.644.47
AVNWAviat Networ20190718A196.58105.20105.20105.200.000.00
AVROAVROBIO, Inc20190718A64.4048.4626.7428.1021.7220.36
AVTAvnet, Inc.20190718A8.294.35-0.40-0.154.754.51
AVTRAvantor, Inc20190718A9.053.83-0.381.394.202.43
AVXLAnavex Life20190718A52.2147.8532.5034.6415.3613.21
AVYAvery Dennis20190718A8.734.272.261.792.012.47
AVYAAvaya Holdin20190718A11.9725.9818.2719.357.726.67
AWIArmstrong Wo20190718A8.743.540.840.612.702.93
AWKAmerican Wat20190718A5.173.060.160.732.902.33
AWRAmerican Sta20190718A12.255.101.812.083.293.03
AWREAware Inc20190718A323.90364.80218.68218.82146.12145.98
AWTMAware Ultra-20190718ETF2.433.903.903.900.000.00
AWXAvalon Holdi20190718A157.7978.9333.2133.2145.7245.72
AXAxos Financi20190718A10.865.140.160.214.994.93
AXASAbraxas Petr20190718A75.9155.1643.5745.8311.599.33
AXDXAccelerate D20190718A43.0524.5310.0010.8414.5313.69
AXEAnixter Inte20190718A24.5511.624.706.116.925.51
AXGNAxogen, Inc.20190718A21.8415.045.046.7110.008.34
AXGTAxovant Gene20190718A97.5552.2632.5930.5519.6721.71
AXJLWisdomTree A20190718ETF22.3042.2631.6542.2610.600.00
AXLAmerican Axl20190718A10.307.721.091.106.626.62
AXLAAxcella Heal20190718A400.11336.56258.97273.9577.5962.60
AXNXAxonics Modu20190718A72.6136.0529.0924.316.9611.74
AXPAmerican Exp20190718A1.721.570.870.880.690.69
AXRAMREP Corpor20190718A474.37349.64208.49212.51141.15137.13
AXSAxis Capital20190718A6.513.270.690.912.582.36
AXSMAxsome Thera20190718A28.3016.003.152.9012.8513.10
AXTAAxalta Coati20190718A4.526.532.571.213.505.34
AXTIAXT Inc20190718A44.3530.1215.4816.7414.6413.38
AXUAlexco Resou20190718A64.9571.6439.9443.6231.7028.05
AYAtlantica Yi20190718A7.665.172.142.943.032.24
AYIAcuity Brand20190718A17.386.883.033.183.853.71
AYTUAytu BioScie20190718A99.9154.3343.9243.9210.4110.41
AYXAlteryx, Inc20190718A12.246.511.911.704.614.81
AZOAutoZone, In20190718A17.316.743.263.443.363.13
AZPNAspen Techno20190718A11.434.281.141.903.152.38
AZREAzure Power20190718A72.1266.6750.0551.0116.6215.66
AZRXAzurRx BioPh20190718A118.35103.3199.6896.953.636.36
AZZAZZ Inc.20190718A20.0512.154.216.147.946.01
BBarnes Group20190718A18.196.302.221.874.084.43
BABoeing Compa20190718A3.281.71-0.66-0.452.372.16
BABInvesco Taxa20190718ETF3.302.492.312.140.180.35
BACBank of Amer20190718A3.403.091.281.131.811.95
BAHBooz Allen H20190718A4.302.691.361.381.331.31
BALiPath Series20190718ETN29.0513.3615.1114.52-1.75-1.16
BAMBrookfield A20190718A2.154.982.893.132.121.90
BANCBanc of Cali20190718A11.706.732.863.293.873.44
BANDBandwidth In20190718A41.5127.466.5414.6920.9212.78
BANFBancfirst Co20190718A46.3319.1313.6214.345.514.79
BANRBanner Corp.20190718A14.379.541.331.378.228.17
BANXStoneCastle20190718A150.9370.7745.3345.3325.4425.44
BAPCredicorp LT20190718A17.4021.7026.8727.38-5.18-5.68
BAPRInnovator S&20190718ETF25.6515.1414.9614.570.180.56
BASIBioanalytica20190718A130.41136.2482.2582.2553.9953.99
BATRALiberty Medi20190718A31.2622.4711.6211.4710.8510.99
BATRKLiberty Medi20190718A23.4213.943.173.5310.7610.40
BATTAmplify Adva20190718ETF27.6925.4318.6825.846.75-0.41
BAXBaxter Inter20190718A3.146.975.765.981.210.99
BBBlackBerry L20190718A14.2912.343.734.558.617.79
BBAXJPMorgan Bet20190718ETF24.6924.8424.5824.540.260.30
BBBYBed Bath & B20190718A10.8611.353.934.667.426.69
BBCVirtus LifeS20190718ETF38.6221.0411.6810.919.3710.14
BBCAJPMorgan Bet20190718ETF5.743.413.543.26-0.130.15
BBCPConcrete Pum20190718A105.7585.4046.4647.0038.9438.40
BBDCBarings BDC,20190718A19.1212.489.179.143.313.34
BBEUJPMorgan Bet20190718ETF4.223.422.402.601.020.82
BBGIBeasley Broa20190718A61.9649.5847.7047.891.881.70
BBHVanEck Vecto20190718ETF7.524.823.153.641.681.18
BBJPJPMorgan Bet20190718ETF4.814.453.363.541.090.91
BBPVirtus LifeS20190718ETF24.8814.729.5011.845.222.88
BBREJPMorgan Bet20190718ETF4.0610.044.743.815.306.23
BBSAJPMorgan Bet20190718ETF5.987.317.317.310.000.00
BBSIBarrett Busi20190718A52.3731.0026.7927.004.214.00
BBUBrookfield B20190718A26.5016.11-1.037.8217.138.29
BBUSJPMorgan Bet20190718ETF3.4032.2032.2032.200.000.00
BBWBuild-A-Bear20190718A76.0546.1831.8533.7214.3312.46
BBXBBX Capital20190718A49.4221.26-7.0510.1028.3111.16
BBYBest Buy Com20190718A3.732.410.660.601.751.81
BCBrunswick Co20190718A7.273.38-3.120.646.492.74
BCBPBCB Bancorp20190718A77.3546.0744.5145.321.550.74
BCCBoise Cascad20190718A16.187.712.553.115.164.60
BCDAberdeen Sta20190718ETF18.4745.6350.09182.18-4.46-136.55
BCEBCE, Inc.20190718A2.311.881.371.330.520.55
BCEIBONANZA CREE20190718A23.8612.693.094.699.608.00
BCELAtreca, Inc.20190718A255.2695.2664.7072.4530.5722.81
BCIAberdeen Sta20190718ETF11.436.974.715.772.261.20
BCLIBrainstorm C20190718A110.8867.399.2515.6458.1551.75
BCMiPath Pure B20190718ETN20.1312.1613.3913.41-1.23-1.25
BCMLBayCom Corp20190718A371.67194.36180.82180.8213.5513.55
BCOThe Brink's20190718A11.144.430.820.903.603.53
BCOMB Communicat20190718A345.82486.65362.01364.81124.64121.85
BCORBlucora, Inc20190718A18.5911.813.464.988.346.85
BCOVBrightcove,20190718A21.1212.485.554.706.937.79
BCOW1895 Bancorp20190718A215.48191.08191.08191.080.000.00
BCPCBalchem Corp20190718A38.3318.1413.0613.085.085.06
BCRXBioCryst Pha20190718A31.9729.767.397.2222.3722.54
BCSFBain Capital20190718A27.5119.395.709.1613.6910.23
BCTFBancorp 34,20190718A196.21141.19141.19141.190.000.00
BDCBelden Inc.20190718A13.625.940.671.505.274.44
BDCSUBS AG Excha20190718ETN26.42266.6339.4439.44227.19227.19
BDCZETRACS Wells20190718ETN18.6810.5710.5710.570.000.00
BDGEBridge Banco20190718A48.1921.1512.7113.598.447.56
BDLFlanigan's E20190718A433.48
BDNBrandywine R20190718A7.375.501.281.714.213.78
BDRBlonder Tong20190718A413.12336.88336.87336.870.010.01
BDSIBioDelivery20190718A27.4621.636.9411.6614.659.93
BDXBecton, Dick20190718A5.904.211.962.202.252.00
BEBloom Energy20190718A18.1813.8511.248.682.615.17
BEATBioTelemetry20190718A14.948.071.892.826.185.25
BECNBeacon Roofi20190718A10.3824.591.502.0723.0822.51
BELFABel Fuse Inc20190718A768.61831.45840.46840.46-9.01-9.01
BELFBBel Fuse Inc20190718A102.8256.3222.5423.4833.7932.85
BENFranklin Res20190718A3.192.620.420.772.201.84
BEPBrookfield R20190718A5.143.160.490.922.672.24
BERYBerry Global20190718A5.022.250.570.881.671.37
BFABrown-Forman20190718A29.6520.4315.3916.745.043.69
BFBBrown-Forman20190718A4.523.551.210.982.342.57
BFAMBRIGHT HORIZ20190718A13.285.273.513.101.762.17
BFCBank First C20190718A201.9596.4361.6567.2734.7829.16
BFINBankFinancia20190718A95.9759.6051.2950.768.318.84
BFITGlobal X Hea20190718ETF159.2665.6965.7865.78-0.09-0.09
BFORBarron's 40020190718ETF12.0910.679.739.730.940.93
BFSSaul Centers20190718A52.5131.4123.3523.928.077.49
BFSTBusiness Fir20190718A109.1290.8489.1789.151.671.69
BGBunge Limite20190718A5.712.690.340.482.352.22
BGCPBGC Partners20190718A18.3321.955.867.1416.1614.82
BGFVBig 5 Sporti20190718A84.9851.7923.0025.1628.7926.63
BGGBriggs & Str20190718A15.8211.505.386.666.124.84
BGIBirks Group20190718A740.21140.81138.35138.352.462.46
BGRNiShares Glob20190718ETF22.918.218.238.23-0.01-0.01
BGSB&G Foods, I20190718A10.356.521.693.304.843.22
BGSFBG Staffing20190718A99.4544.6429.2331.5915.4013.04
BHBiglari Hold20190718A94.8961.4549.4350.4512.0110.99
BHBBar Harbor B20190718A158.7657.4440.6948.2216.759.22
BHCBausch Healt20190718A5.304.040.490.773.553.26
BHEBenchmark El20190718A15.2212.423.674.328.758.11
BHFBrighthouse20190718A5.644.011.272.342.751.68
BHLBBerkshire Hi20190718A12.3311.361.852.749.518.63
BHRBraemar Hote20190718A24.4812.184.404.667.787.52
BHTGBioHiTech Gl20190718A665.37450.90402.92395.8947.9855.01
BHVNBiohaven Pha20190718A28.1310.223.944.886.275.33
BIBProShares Ul20190718ETF9.506.710.451.096.275.62
BIBLInspire 10020190718ETF44.7230.2030.6830.40-0.49-0.20
BICKFirst Trust20190718ETF109.4120.6120.6120.610.000.00
BIGBig Lots, In20190718A8.864.882.162.352.722.53
BIIBBiogen Inc.20190718A5.514.310.280.314.024.00
BILSPDR Bloombe20190718ETF1.090.910.910.910.000.00
BIMIBOQI Interna20190718A524.64324.26252.67290.1071.5934.15
BIOBio-Rad Labo20190718A22.6910.025.345.624.684.40
BIOBBio-Rad Labo20190718A91.2799.5599.5599.550.000.00
BIOCBiocept, Inc20190718A110.57115.9682.9682.9933.0132.98
BIOLBiolase, Inc20190718A576.081262.391261.271261.271.121.12
BIOXBioceres Cro20190718A69.5436.886.02-1.7530.8638.63
BIPBrookfield I20190718A5.935.461.763.533.701.92
BISProShares Ul20190718ETF17.339.693.785.585.914.11
BIVVanguard Int20190718ETF1.501.200.861.090.340.11
BIZDVanEck Vecto20190718ETF9.3610.306.077.614.222.69
BJBJs Wholesal20190718A8.233.631.011.452.612.18
BJANInnovator S&20190718ETF16.016.555.615.390.941.16
BJKVanEck Vecto20190718ETF47.8944.8529.2129.2115.6415.64
BJRIBJ's Restaur20190718A12.695.240.061.045.194.20
BJULInnovator S&20190718ETF22.0110.129.738.760.391.36
BJUNInnovator S&20190718ETF23.5924.6624.6624.660.000.00
BKBank of New20190718A2.422.270.010.352.261.92
BKCCBlackRock Ca20190718A18.1913.7911.819.191.984.60
BKDBrookdale Se20190718A13.2411.501.522.469.989.03
BKEThe Buckle,20190718A11.676.882.323.374.563.51
BKEPBlueknight E20190718A154.32174.97117.03119.8857.9355.09
BKFiShares MSCI20190718ETF12.749.374.263.755.115.62
BKHBlack Hills20190718A9.014.241.281.342.962.89
BKIBlack Knight20190718A7.913.121.321.451.801.67
BKLNInvesco Seni20190718ETF4.393.382.102.071.281.31
BKNGBooking Hold20190718A9.455.462.282.643.192.82
BKSCBank of Sout20190718A127.5470.8670.8670.860.000.00
BKTIBK Technolog20190718A279.08138.13170.67178.42-32.54-40.29
BKUBankunited,20190718A7.063.380.310.563.082.82
BKYIBIO-key Inte20190718A394.32355.15355.15355.150.000.00
BLBlackLine, I20190718A15.4711.546.745.024.806.52
BLBDBlue Bird Co20190718A43.5020.7711.8710.508.9010.27
BLCMBellicum Pha20190718A72.2454.0839.0149.7415.074.31
BLCNReality Shar20190718ETF52.4437.8435.6335.632.212.21
BLDTopBuild Cor20190718A20.0011.774.954.806.816.96
BLDPBallard Powe20190718A25.3528.7220.1518.658.5710.08
BLDRBuilders Fir20190718A8.0510.120.631.039.499.09
BLESInspire Glob20190718ETF117.4757.8657.6857.860.180.00
BLFSBioLife Solu20190718A40.9324.6114.5415.9210.078.68
BLHYVirtus Newfl20190718ETF16.3819.0819.0819.080.000.00
BLINBridgeline D20190718A127.3786.2156.1855.9530.0230.26
BLKBlackrock, I20190718A7.313.401.792.001.611.40
BLKBBlackbaud, I20190718A16.966.261.982.184.274.08
BLLBall Corpora20190718A3.044.511.681.312.833.20
BLMNBloomin' Bra20190718A7.087.831.972.205.865.63
BLNKBlink Chargi20190718A112.0291.5728.1127.9363.4663.64
BLOKAmplify Tran20190718ETF14.2712.038.8515.643.19-3.61
BLPHBellerophon20190718A85.14219.24-34.42138.30253.6680.95
BLUEbluebird bio20190718A17.7410.224.344.775.875.45
BLVVanguard Lon20190718ETF6.083.632.632.861.000.77
BLXBanco Latino20190718A24.9112.677.238.015.454.66
BMCHBMC Stock Ho20190718A11.8715.183.992.1511.2013.03
BMIBadger Meter20190718A49.6019.348.119.8511.239.49
BMLPDorsey Wrigh20190718ETF47.5022.3323.4622.33-1.120.00
BMOBank of Mont20190718A2.013.222.552.370.660.86
BMRABIOMERICA IN20190718A309.08214.91214.60214.910.310.00
BMRCBank of Mari20190718A36.4114.823.266.7611.568.05
BMRNBioMarin Pha20190718A7.333.931.50-0.932.434.86
BMTCBryn Mawr Ba20190718A47.3217.564.006.6413.5610.92
BMYBristol-Myer20190718A2.322.280.841.051.441.23
BNDVanguard Tot20190718ETF1.211.100.480.960.620.14
BNDCFlexShares C20190718ETF37.743.893.893.890.000.00
BNDWVanguard Tot20190718ETF7.685.345.305.300.040.04
BNDXVanguard Tot20190718ETF1.740.980.890.920.080.05
BNEDBarnes & Nob20190718A27.1217.693.242.7714.4514.91
BNFTBenefitfocus20190718A31.8720.3013.4211.446.888.86
BNGOBionano Geno20190718A553.80295.39158.66158.66136.73136.73
BNKDMicroSectors20190718ETN30.43
BNKOMicroSectors20190718ETN9.339.1514.649.15-5.490.00
BNKUMicroSectors20190718ETN16.82
BNKZMicroSectors20190718ETN40.85
BNSBank of Nova20190718A1.931.740.670.651.071.09
BNSOBonso Electr20190718A1056.73828.02828.02828.020.000.00
BOCHBank of Comm20190718A65.9868.7920.1621.7548.6447.04
BOCTInnovator S&20190718ETF27.0116.3115.7315.330.580.98
BOHBank of Hawa20190718A15.995.742.792.982.952.77
BOKFBOK Financia20190718A15.946.222.983.313.242.91
BOMNBoston Omaha20190718A58.1870.1727.9228.4342.2541.74
BONDPIMCO Active20190718ETF2.221.451.221.340.220.10
BOOMDMC Global I20190718A22.6710.933.734.267.206.67
BOOTBoot Barn Ho20190718A13.576.051.241.474.814.57
BOSCB.O.S. Bette20190718A443.65210.09210.09210.090.000.00
BOTJBank of the20190718A304.57160.69160.69160.690.000.00
BOTZGlobal X Fun20190718ETF5.134.879.9910.09-5.11-5.21
BOUTInnovator IB20190718ETF55.8233.3325.9727.687.365.66
BOXBOX, INC.20190718A6.965.392.071.983.333.41
BOXLBoxlight Cor20190718A191.16152.25111.47125.6440.7826.60
BPFHBoston Priva20190718A12.487.310.812.826.504.49
BPMCBlueprint Me20190718A27.6312.736.397.256.335.48
BPMPBP Midstream20190718A24.5932.13-0.09-1.5632.2233.69
BPMXBioPharmX Co20190718A96.16144.8399.23113.5845.6131.25
BPOPPopular Inc20190718A6.895.74-1.16-0.926.896.67
BPRNThe Bank of20190718A73.1626.1847.4547.45-21.27-21.27
BPTBP Prudhoe B20190718A29.7119.985.967.9714.0212.01
BPTHBio-Path Hol20190718A72.4451.2226.4728.4224.7522.80
BPYBrookfield P20190718A5.415.200.701.054.504.15
BRBroadridge F20190718A5.682.611.251.351.361.26
BRCBrady Corpor20190718A11.675.031.801.723.233.31
BREWCraft Brew A20190718A34.4832.7521.5021.7911.2510.96
BRFVanEck Vecto20190718ETF43.2727.885.988.3221.9119.57
BRGBluerock Res20190718A27.1820.145.856.3414.2913.80
BRIDBridgford Fo20190718A284.75167.84155.18155.1812.6612.66
BRKBBERKSHIRE HA20190718A2.091.420.510.640.910.79
BRKLBrookline Ba20190718A13.4820.984.884.5616.1116.43
BRKRBruker Corpo20190718A5.853.721.160.342.573.38
BRKSBrooks Autom20190718A12.247.072.152.254.924.82
BRNBarnwell Ind20190718A510.73383.85469.67469.67-85.82-85.82
BROBrown & Brow20190718A3.442.320.680.751.641.57
BROGBrooge Energ20190718A38.7817.7317.7317.730.000.00
BRPABig Rock Par20190718A189.3727.92-89.95-89.95117.87117.87
BRQSBorqs Techno20190718A1862.043036.14697.30697.302338.842338.84
BRTBRT Apartmen20190718A127.33102.25101.11101.361.140.89
BRXBRIXMOR PROP20190718A5.844.581.011.323.573.26
BRYBerry Corpor20190718A27.0821.84-1.50-0.7223.3422.57
BRZUDirexion Dai20190718ETF3.532.500.160.892.341.61
BSAEInvesco Bull20190718ETF44.4432.4332.4332.430.000.00
BSBEInvesco Bull20190718ETF42.48
BSCEInvesco Bull20190718ETF47.1357.3857.3857.380.000.00
BSCKInvesco Bull20190718ETF4.704.564.634.63-0.08-0.08
BSCLInvesco Bull20190718ETF4.723.352.843.150.490.18
BSCMInvesco Bull20190718ETF5.392.952.342.340.620.62
BSCNInvesco Bull20190718ETF7.814.013.863.860.150.15
BSCOInvesco Bull20190718ETF8.775.014.864.870.140.14
BSCPInvesco Bull20190718ETF7.923.292.973.100.320.19
BSCQInvesco Bull20190718ETF14.889.318.948.940.370.37
BSCRInvesco Bull20190718ETF11.948.588.718.61-0.12-0.02
BSCSInvesco Bull20190718ETF30.1118.4418.4418.440.000.00
BSDEInvesco Bull20190718ETF39.6427.1728.6228.62-1.44-1.44
BSETBassett Furn20190718A63.1635.9825.6721.4010.3214.59
BSGMBioSig Techn20190718A77.8346.2832.3434.8513.9411.43
BSIGBrightSphere20190718A16.519.203.253.205.946.00
BSJKInvesco Bull20190718ETF4.393.353.343.340.020.02
BSJLInvesco Bull20190718ETF7.734.243.173.341.070.90
BSJMInvesco Bull20190718ETF10.413.683.173.280.500.39
BSJNInvesco Bull20190718ETF17.726.414.575.151.841.27
BSJOInvesco Bull20190718ETF28.1418.8319.2018.91-0.37-0.08
BSJPInvesco Bull20190718ETF25.0513.0412.8112.810.230.23
BSJQInvesco Bull20190718ETF22.0410.9610.9811.00-0.03-0.05
BSMBlack Stone20190718A17.7711.952.261.469.6910.49
BSQRBSQUARE Corp20190718A170.68141.98152.37155.68-10.39-13.70
BSRRSierra Banco20190718A93.0335.0423.5628.7811.486.26
BSTCBioSpecifics20190718A83.7644.0416.4118.2027.6325.84
BSVVanguard Sho20190718ETF1.240.560.410.430.160.14
BSXBoston Scien20190718A2.503.542.422.481.121.06
BTAIBioXcel Ther20190718A188.25144.49130.75132.1313.7412.36
BTALAGFiQ U.S. M20190718ETF21.608.256.416.541.841.71
BTEBaytex Energ20190718A73.7677.6869.3969.838.327.87
BTECPrincipal He20190718ETF19.756.296.296.290.000.00
BTGB2Gold Corp.20190718A30.7425.4811.3612.8514.1212.63
BTNBallantyne S20190718A265.32112.66108.15108.124.514.54
BTUPeabody Ener20190718A8.385.681.291.844.383.84
BULPacer US Cas20190718ETF13.51130.31122.2984.788.0245.53
BURLBURLINGTON S20190718A10.304.301.241.773.052.53
BUSEFirst Busey20190718A14.4312.735.505.787.236.95
BUYUSCF SummerH20190718ETF68.53466.3886.54-96.61379.84562.99
BUYNUSCF SummerH20190718ETF87.69
BVBrightView H20190718A22.5620.813.334.9317.4815.88
BVALBrand Value20190718ETF18.430.830.830.830.000.00
BVSNBroadvision20190718A591.36338.70172.48172.48166.22166.22
BWBabcock & Wi20190718A219.45154.15118.07132.5636.0821.59
BWABorgWarner I20190718A4.943.220.731.202.492.02
BWBBridgewater20190718A104.3777.5769.4769.668.107.91
BWENBroadwind En20190718A193.52130.9478.6378.6352.3152.31
BWFGBankwell Fin20190718A236.05116.1676.38108.5639.787.60
BWXSPDR Bloombe20190718ETF5.2638.344.195.7634.1532.58
BWXTBWX Technolo20190718A6.352.960.600.762.362.20
BWZSPDR Bloombe20190718ETF32.5131.4331.4531.45-0.02-0.02
BXThe Blacksto20190718A4.143.501.450.802.052.70
BXCBlueLinx Hol20190718A39.9125.0814.4915.4710.599.61
BXGBluegreen Va20190718A51.5226.7011.6912.9115.0113.79
BXMTBlackstone M20190718A3.122.460.000.202.472.27
BXPBoston Prope20190718A6.933.110.900.782.212.33
BXSBancorpSouth20190718A13.534.342.693.181.641.16
BYByline Banco20190718A17.488.372.643.525.734.84
BYDBoyd Gaming20190718A11.978.436.276.332.172.10
BYFCBroadway Fin20190718A341.29196.34216.40216.40-20.06-20.06
BYLDiShares Yiel20190718ETF9.838.4010.148.25-1.740.15
BYNDBeyond Meat,20190718A11.989.006.156.432.852.56
BYSIBeyondSpring20190718A82.1553.7232.2930.3721.4423.35
BZHBeazer Homes20190718A15.5610.571.293.309.287.27
BZQProShares Ul20190718ETF6.194.852.472.842.382.01
CCitigroup In20190718A1.461.740.160.271.581.47
CAAPCorporacion20190718A136.4034.2121.9322.7412.2811.47
CAASChina Automo20190718A156.74215.51173.47174.3842.0441.13
CABOCable One, I20190718A24.5114.8713.0813.831.130.89
CACCamden Natio20190718A42.5815.067.138.587.926.48
CACCCredit Accep20190718A36.2417.0112.8813.824.133.19
CACGClearBridge20190718ETF19.2822.1021.8121.780.290.32
CACICACI INTERNA20190718A17.108.211.011.667.216.56
CADECadence Banc20190718A10.4317.2714.2613.973.053.34
CAECAE INC20190718A6.694.41-0.370.374.794.05
CAGConagra Bran20190718A3.703.230.430.622.802.61
CAHCardinal Hea20190718A4.082.780.420.552.362.23
CAICAI Internat20190718A29.4715.664.364.3411.3111.35
CAKECheesecake F20190718A8.875.282.081.913.213.37
CALCaleres Inc20190718A12.817.173.113.064.064.12
CALACalithera Bi20190718A50.7422.041.7812.7320.269.30
CALFPacer US Sma20190718ETF11.878.787.418.461.370.21
CALMCal-Maine Fo20190718A11.4510.783.152.617.628.17
CALXCALIX, INC.20190718A22.7113.829.179.244.654.59
CAMPCalAmp Corp.20190718A16.4512.82-0.120.7312.9412.09
CAMTCamtek Ltd20190718A37.5226.9416.2616.7210.6810.22
CAPEiPath Shille20190718ETN15.1115.224.2617.6110.96-2.39
CAPLCrossAmerica20190718A117.6290.6278.7880.1811.8410.44
CAPRCapricor The20190718A101.7683.5246.8257.7436.7125.83
CARAvis Budget20190718A8.8112.704.184.478.538.23
CARACara Therape20190718A14.6512.347.784.984.567.37
CARECARTER BANK20190718A96.7834.8221.9022.0512.9212.77
CARGCarGurus, In20190718A14.327.292.162.575.134.72
CAROCarolina Fin20190718A69.8542.8030.6033.6512.219.15
CARSCars.com Inc20190718A10.904.690.620.884.073.81
CARVCarver Banco20190718A1372.40682.33524.79682.33157.540.00
CARZFirst Trust20190718ETF28.367.04-5.82-5.8212.8512.85
CASACasa Systems20190718A32.1321.239.7910.0811.4511.15
CASHMeta Financi20190718A16.4311.670.643.5211.038.15
CASICASI Pharmac20190718A60.3844.779.470.4735.3044.30
CASSCass Informa20190718A47.4123.6918.8919.864.803.84
CASYCasey's Gene20190718A14.366.492.843.453.653.03
CATCaterpillar20190718A2.311.711.020.560.691.16
CATBCatabasis Ph20190718A172.10107.3881.7586.9325.6320.45
CATCCAMBRIDGE BA20190718A314.25109.10101.34101.257.767.84
CATHGlobal X S&P20190718ETF10.297.017.057.01-0.040.00
CATMCardtronics20190718A21.4225.717.306.9218.4118.79
CATOCATO CORP20190718A16.556.511.972.474.554.04
CATSCatasys Inc.20190718A68.6226.119.9713.6616.1412.45
CATYCathay Gener20190718A13.718.021.402.456.625.57
CBChubb Limite20190718A4.022.111.051.121.060.99
CBANColony Bankc20190718A146.80113.3683.0994.2430.2719.13
CBATCBAK Energy20190718A230.88165.19143.75145.6721.4419.52
CBAYCymabay Ther20190718A23.6219.375.594.6013.7814.78
CBBCincinnati B20190718A27.3415.468.9411.236.524.23
CBFVCB Financial20190718A165.84110.76102.57106.718.194.05
CBIOCatalyst Bio20190718A43.5833.929.2814.5524.6319.37
CBLCBL& Associa20190718A95.1068.2154.0655.6514.1512.56
CBLICleveland Bi20190718A870.87708.00708.00708.000.000.00
CBMBCBM Bancorp,20190718A197.59173.68173.68173.680.000.00
CBMGCellular Bio20190718A138.1083.4625.9436.6957.5246.77
CBNKCapital Banc20190718A387.79232.6091.56131.57141.04101.03
CBOECboe Global20190718A9.715.330.421.934.913.40
CBONVanEck Vecto20190718ETF8.808.848.848.840.000.00
CBPOChina Biolog20190718A35.7417.179.679.487.507.69
CBRECBRE GROUP,20190718A3.5031.3125.8827.505.463.84
CBRLCracker Barr20190718A9.017.615.245.032.372.58
CBSHCommerce Ban20190718A6.593.070.770.892.292.18
CBTCabot Corpor20190718A14.626.952.792.894.154.06
CBTXCBTX, Inc. C20190718A59.3937.8531.9133.165.944.68
CBUCommunity Ba20190718A18.3611.084.414.366.686.73
CBZCBIZ, Inc.20190718A16.728.66-3.10-4.8811.7513.54
CCThe Chemours20190718A7.415.850.581.215.274.64
CCBCoastal Fina20190718A52.5446.3534.7434.8411.6111.51
CCBGCapital City20190718A59.3724.0016.8317.457.166.55
CCCClarivate An20190718A32.3311.556.226.825.334.73
CCCLChina Cerami20190718A470.59189.62128.64128.6460.9860.98
CCDCalamos Dyna20190718A24.6341.6915.4915.9626.2025.73
CCEPCoca-Cola Eu20190718A4.042.240.540.551.691.68
CCFChase Corpor20190718A169.6463.5060.6460.502.853.00
CCHCollier Cree20190718A139.03
CCICrown Castle20190718A6.926.441.253.715.192.73
CCJCameco Corpo20190718A9.8810.373.844.896.545.49
CCKCrown Holdin20190718A13.019.726.756.502.973.23
CCLCarnival Cor20190718A2.472.981.650.841.312.11
CCLPCSI Compress20190718A79.1645.7221.2125.5624.5120.16
CCMPCabot Microe20190718A19.579.584.143.595.445.99
CCNECNB Financia20190718A171.00112.4189.08111.4223.330.99
CCOClear Channe20190718A25.5624.4017.3618.267.056.14
CCOICogent Commu20190718A14.0513.769.508.714.255.05
CCORCore Alterna20190718ETF41.204.204.204.200.000.00
CCRCONSOL Coal20190718A122.0471.5359.0259.0512.5012.48
CCRCChina Custom20190718A613.4237.307.4228.4929.888.81
CCRNCross Countr20190718A23.8012.580.781.6111.8010.98
CCSCENTURY COMM20190718A18.247.632.863.214.774.41
CCXIChemoCentryx20190718A41.8420.469.3611.3411.109.11
CDAYCeridian HCM20190718A13.526.260.711.595.554.67
CDCVictoryShare20190718ETF4.743.222.823.030.410.20
CDECoeur Mining20190718A20.5418.286.697.1611.5911.12
CDEVCentennial R20190718A17.7915.734.815.8110.919.91
CDKCDK Global,20190718A8.324.112.573.071.541.04
CDLVictoryShare20190718ETF13.188.338.318.520.02-0.19
CDLXCardlytics,20190718A54.0527.1416.4317.9710.709.17
CDMOAvid Bioserv20190718A40.8130.767.628.4923.1522.27
CDNACareDx, Inc.20190718A19.9115.686.428.199.257.48
CDNSCadence Desi20190718A2.282.500.440.562.061.94
CDORCondor Hospi20190718A320.62299.67282.07283.2417.6016.43
CDRCedar Realty20190718A43.2128.6324.1319.094.509.54
CDTXCidara Thera20190718A196.59165.78136.51143.5029.2722.28
CDWCDW Corporat20190718A8.943.601.242.042.361.56
CDXCChromaDex Co20190718A51.3832.257.4415.3824.8116.87
CDXSCodexis, Inc20190718A21.107.262.514.084.753.18
CDZICADIZ, Inc.20190718A38.2418.116.847.7611.2610.34
CECelanese Cor20190718A5.722.891.051.171.841.72
CECECeco Environ20190718A29.6633.457.647.6425.8125.81
CEFSSaba Closed-20190718ETF27.9317.3413.4213.443.923.90
CEICamber Energ20190718A131.45112.2664.2564.7348.0247.53
CEIXCONSOL Energ20190718A23.7411.334.554.316.787.01
CELCellcom Isra20190718A174.37124.26-166.8334.21291.0990.05
CELCCelcuity Inc20190718A380.51193.68161.06165.7932.6227.89
CELHCelsius Hold20190718A126.4462.7054.8757.687.825.01
CELPCypress Envi20190718A177.8345.4046.9247.93-1.52-2.53
CEMBiShares J.P.20190718ETF20.5510.3416.769.67-6.430.67
CEMIChembio diag20190718A169.11135.8099.3698.8636.4436.94
CENTCentral Gard20190718A32.1418.1210.1011.048.027.08
CENTACentral Gard20190718A19.039.162.834.426.334.73
CENXCentury Alum20190718A15.1918.984.649.7114.329.30
CEPUCentral Puer20190718A43.5625.2613.8115.1311.4610.14
CEQPCrestwood Eq20190718A17.096.702.652.424.044.28
CERCCerecor Inc.20190718A67.7959.7126.2127.8733.5031.84
CERNCerner Corp20190718A2.432.870.370.742.492.12
CERSCerus Corp20190718A18.3614.093.483.9110.6010.18
CETVCentral Euro20190718A30.3530.2815.7915.9814.4914.30
CETXCEMTREX INC.20190718A163.60130.6393.5988.1837.0442.44
CEVACEVA Inc.20190718A28.4110.783.684.787.106.00
CEWWisdomTree20190718ETF26.1918.3410.7233.607.62-15.26
CEYVictoryShare20190718ETF26.362.302.302.300.000.00
CEZVictoryShare20190718ETF22.4321.7111.7517.509.974.22
CFCF Industrie20190718A3.806.21-0.86-0.487.076.70
CFAVictoryShare20190718ETF6.476.226.226.110.000.10
CFBICommunity Fi20190718A67.1843.9440.5442.533.401.41
CFBKCentral Fede20190718A65.5844.7823.7726.1321.0118.65
CFFACF Finance A20190718A106.8375.57-181.19-181.19256.76256.76
CFFIC&F Financia20190718A167.58110.87103.19105.027.685.85
CFFNCapitol Fede20190718A10.059.370.01-0.299.359.66
CFGCitizens Fin20190718A3.023.22-0.300.343.522.89
CFMSConformis, I20190718A35.3342.9720.3030.0622.6712.91
CFOVictoryShare20190718ETF5.484.264.094.120.170.15
CFRCullen/Frost20190718A12.247.494.524.002.973.49
CFRXContraFect C20190718A198.20177.81149.47163.1828.3414.63
CFXColfax Corpo20190718A5.165.251.120.884.134.37
CGThe Carlyle20190718A12.3923.0210.8012.5412.2210.48
CGACHINA GREEN20190718A129.44102.2794.2189.728.0612.55
CGBDTCG BDC, Inc20190718A8.155.741.241.304.504.44
CGCCanopy Growt20190718A6.544.861.862.143.002.72
CGENCompugen Ltd20190718A64.8744.5021.0522.9723.4421.52
CGIXCancer Genet20190718A111.04129.4482.7892.3346.6637.11
CGNXCognex Corp20190718A6.169.441.401.798.057.67
CGOCalamos Glob20190718A39.8429.0314.5514.5514.4814.48
CGWInvesco S&P20190718ETF9.654.612.403.452.211.16
CHADDirexion Dai20190718ETF9.717.265.205.392.061.87
CHAPChaparral En20190718A69.6054.6853.4834.931.6720.22
CHAUDirexion Dai20190718ETF4.794.492.462.662.031.83
CHCIComstock Hol20190718A200.21195.44183.51155.5111.9339.94
CHCTCommunity He20190718A25.9411.466.116.365.355.09
CHDChurch & Dwi20190718A3.692.120.560.691.551.42
CHDNChurchill Do20190718A19.517.293.373.553.923.74
CHEChemed Corpo20190718A25.3611.936.707.355.234.58
CHEFThe Chef's W20190718A23.598.981.071.487.917.51
CHEKCheck-Cap Lt20190718A104.9382.1951.6146.2730.5935.93
CHEPAGFiQ U.S. M20190718ETF831.12
CHFSCHF Solution20190718A195.03154.13137.97138.1416.1715.99
CHGGCHEGG, INC.20190718A5.764.081.901.572.192.51
CHGXChange Finan20190718ETF54.2446.9152.4830.58-5.5816.32
CHHChoice Hotel20190718A9.484.101.011.303.092.80
CHICalamos Conv20190718A17.7336.5410.0710.4326.5426.18
CHICGlobal X MSC20190718ETF119.42122.13118.89118.893.243.24
CHIEGlobal X MSC20190718ETF313.05514.76-188.46-188.46703.21703.21
CHIHGlobal X MSC20190718ETF72.76
CHILGlobal X MSC20190718ETF88.9586.41131.1059.73-44.6926.68
CHIMGlobal X MSC20190718ETF193.3063.6963.6963.690.000.00
CHIQGlobal X MSC20190718ETF18.3229.049.5913.2719.4515.77
CHISGlobal X MSC20190718ETF299.32181.33181.33181.330.000.00
CHIXGlobal X MSC20190718ETF17.9615.614.895.7110.719.89
CHKChesapeake E20190718A62.3648.6234.9339.1413.689.47
CHKPCheck Point20190718A4.6914.451.922.4512.5312.00
CHMAChiasma, Inc20190718A52.2944.41-1.0520.8445.4723.58
CHMGChemung Fina20190718A428.01190.71188.44188.902.271.81
CHMICHERRY HILL20190718A9.439.376.134.703.234.67
CHNALoncar China20190718ETF67.4242.6521.1921.1921.4621.46
CHNGChange Healt20190718A13.3710.982.175.618.815.37
CHNRChina Natura20190718A465.70336.24333.53336.242.710.00
CHRACharah Solut20190718A221.03120.69114.36114.576.336.12
CHRSCoherus BioS20190718A19.3616.805.4612.2811.344.52
CHRWC.H. Robinso20190718A5.675.190.120.445.074.75
CHSChicos FAS,20190718A30.8023.795.077.2918.7216.50
CHTRCharter Comm20190718A6.796.834.181.482.632.03
CHUYChuy's Holdi20190718A27.0862.0240.16-46.3921.86108.41
CHWCalamos Glob20190718A17.5215.204.705.7710.509.42
CHWYChewy, Inc.20190718A9.806.973.965.063.011.92
CHYCalamos Conv20190718A19.3214.5011.3011.493.203.02
CICIGNA Corpor20190718A6.444.340.211.074.133.27
CIACitizens, In20190718A40.1049.1913.4515.5335.7433.66
CIBRFirst Trust20190718ETF16.7314.8910.626.184.278.71
CIDVictoryShare20190718ETF20.2817.3717.2917.200.080.18
CIDMCinedigm Cor20190718A266.02147.13148.31151.46-1.18-4.33
CIENCiena Corpor20190718A3.332.761.020.891.741.87
CIFSChina Intern20190718A177.81128.26119.15119.159.119.11
CIGIColliers Int20190718A18.326.873.153.043.723.83
CILVictoryShare20190718ETF24.7121.843.446.5118.4015.33
CIMChimera Inve20190718A5.354.021.671.972.352.05
CINFCincinnati F20190718A4.5116.572.012.7514.5613.81
CINRCINER RESOUR20190718A57.0048.1145.7045.602.412.51
CIOCITY OFFICE20190718A16.719.255.445.583.813.67
CIRCIRCOR Inter20190718A28.8732.861.83-3.2031.0336.06
CITCIT Group In20190718A7.203.280.350.492.932.79
CIVBCivista Banc20190718A91.6044.4931.5432.1012.9512.39
CIXComp X Inter20190718A375.13157.39122.40122.4034.9834.99
CIZVictoryShare20190718ETF10.228.506.666.661.841.84
CIZNCitizens Hol20190718A322.92257.51257.51257.510.000.00
CJJDChina Jo-Jo20190718A98.28103.4174.4182.4428.9920.97
CKHSeacor Holdi20190718A54.5829.6318.9919.7110.649.92
CKPTCheckpoint T20190718A271.40170.29128.40127.1541.8943.14
CKXCKX Lands, I20190718A359.38
CLColgate-Palm20190718A1.502.47-0.591.473.061.00
CLARClarus Corpo20190718A26.3120.077.875.4912.2014.58
CLBCore Laborat20190718A13.606.201.291.774.904.43
CLBKColumbia Fin20190718A16.0716.193.854.6912.3411.50
CLBSCaladrius Bi20190718A164.46138.1868.11100.0870.0738.10
CLCTCollectors U20190718A91.3550.4512.4519.9038.0030.55
CLDBCORTLAND BNC20190718A530.60386.94386.94386.940.000.00
CLDRCloudera, In20190718A18.2317.538.677.698.859.83
CLDTCHATHAM LODG20190718A12.065.911.871.894.044.03
CLDXCelldex Ther20190718A99.9066.0832.6327.9533.4638.13
CLFCleveland-Cl20190718A9.3610.424.625.325.835.14
CLFDClearfield,20190718A118.13208.8818.1521.01190.73187.87
CLGXCorelogic, I20190718A7.467.385.044.162.343.22
CLHClean Harbor20190718A14.307.740.661.867.085.88
CLIMack-Cali Re20190718A10.355.01-0.601.245.623.78
CLIRClearSign Te20190718A192.94162.44106.90106.9055.5455.54
CLIXProShares Lo20190718ETF8.5239.3938.7139.220.680.17
CLMTCalumet Spec20190718A58.5141.1511.9111.1829.2429.98
CLNCColony Credi20190718A22.1313.2011.8310.831.382.37
CLNEClean Energy20190718A38.0431.7216.0617.0815.6614.64
CLNYColony Capit20190718A19.7715.323.518.9011.816.42
CLOUGlobal X Clo20190718ETF20.8861.1648.2727.1912.8933.98
CLPRClipper Real20190718A73.2241.2025.1024.4916.1116.71
CLPSCLPS Incorpo20190718A436.50240.9261.9763.04178.95177.88
CLRCONTINENTAL20190718A6.705.362.493.002.872.36
CLRBCellectar Bi20190718A82.4755.3214.5515.7340.7639.59
CLRGIQ Chaikin U20190718ETF30.5611.019.499.871.521.14
CLROClearOne, In20190718A518.28402.30402.30402.300.000.00
CLSCelestica, I20190718A15.5715.836.877.499.088.46
CLSDClearside Bi20190718A132.89109.3689.1390.1120.2219.24
CLSNCelsion Corp20190718A161.92163.51150.18151.7913.3411.73
CLTLInvesco Trea20190718ETF3.493.053.053.050.000.00
CLUBTown Sports20190718A91.5454.9014.9920.1139.9134.79
CLVSClovis Oncol20190718A14.9312.576.536.956.055.64
CLWClearwater P20190718A35.825.873.795.192.080.68
CLWTEuro Tech Ho20190718A156.02118.1197.4197.8320.7020.28
CLXClorox Compa20190718A5.032.600.461.202.141.40
CLXTCalyxt, Inc.20190718A90.84116.9235.9436.7680.9980.16
CMCanadian Imp20190718A2.633.091.831.911.261.18
CMAComerica Inc20190718A4.182.070.220.351.851.72
CMBMCambium Netw20190718A229.71119.2335.0035.0484.2284.19
CMBSiShares CMBS20190718ETF27.655.363.845.201.520.16
CMCCommercial M20190718A6.528.970.670.738.338.27
CMCLCaledonia Mi20190718A277.16171.4788.7788.7782.7082.70
CMCOColumbus McK20190718A25.5111.49-7.52-4.5719.0116.06
CMCSAComcast Corp20190718A2.295.442.523.352.932.10
CMCTCIM Commerci20190718A317.09188.47188.47188.470.000.00
CMDCantel Medic20190718A16.357.584.744.792.842.79
CMDYiShares Bloo20190718ETF49.3226.2832.5231.77-6.24-5.49
CMECME Group In20190718A4.052.160.460.681.701.48
CMFiShares Cali20190718ETF5.553.882.743.491.130.38
CMGChipotle Mex20190718A9.284.202.432.671.771.52
CMICummins Inc.20190718A5.642.42-0.37-0.162.792.58
CMLSCumulus Medi20190718A98.5336.1830.0430.066.146.12
CMOCapstead Mor20190718A11.359.675.386.334.303.33
CMPCompass Mine20190718A13.105.732.092.303.643.43
CMPRCimpress PLC20190718A33.9815.004.037.4910.977.51
CMRECostamare In20190718A19.7619.2412.3814.756.864.49
CMRXChimerix, In20190718A45.8424.3613.8314.3910.539.97
CMSCMS Energy C20190718A1.962.210.550.661.661.55
CMTCore Molding20190718A426.1547.1712.9712.9034.1934.26
CMTLComtech Tele20190718A30.2712.741.441.7811.3010.96
CNXtrackers MS20190718ETF25.3226.4925.9625.960.530.53
CNACNA Financia20190718A8.643.141.091.492.041.65
CNATConatus Phar20190718A332.20261.91173.08174.2288.8387.70
CNBKACentury Banc20190718A115.8046.2232.6334.1113.5912.11
CNCCentene Corp20190718A3.173.852.762.781.091.07
CNCEConcert Phar20190718A40.8817.857.228.6110.639.24
CNCRLoncar Cance20190718ETF38.389.877.247.302.632.57
CNDTConduent Inc20190718A12.349.823.713.746.116.09
CNETChinaNet Onl20190718A230.59270.91184.18228.9586.7341.96
CNFRConifer Hold20190718A689.53405.32150.75155.42254.58249.91
CNHICNH INDUSTRI20190718A9.716.562.102.514.474.05
CNICanadian Nat20190718A3.043.492.402.431.091.06
CNKCinemark Hol20190718A7.063.240.861.242.382.00
CNMDCONMED Corpo20190718A25.6714.268.057.696.216.57
CNNECannae Holdi20190718A16.507.372.803.514.563.85
CNOCNO Financia20190718A6.475.281.611.623.673.66
CNOBCenter Banco20190718A19.3910.563.483.577.086.99
CNPCenterPoint20190718A3.523.011.171.331.831.67
CNQCanadian Nat20190718A3.943.530.220.403.313.13
CNRCornerstone20190718A21.7115.873.245.0812.6410.79
CNRGSPDR S&P Ken20190718ETF20.5877.0177.1377.19-0.12-0.19
CNSCohen & Stee20190718A34.0117.417.657.879.769.54
CNSLConsolidated20190718A21.5518.755.486.4713.2812.28
CNSTConstellatio20190718A245.46105.4354.9263.8150.5141.62
CNTYCentury Casi20190718A24.3418.758.899.609.859.15
CNXCNX Resource20190718A14.6710.172.483.437.676.74
CNXMCNX Midstrea20190718A18.3110.883.234.127.656.76
CNXNPC Connectio20190718A43.4020.325.276.7215.0513.60
CNXTVanEck Vecto20190718ETF15.9116.7614.5515.992.200.77
CNYAiShares MSCI20190718ETF11.347.446.356.971.100.47
COGlobal Cord20190718A64.0421.7412.8412.848.908.90
COCPCocrystal Ph20190718A765.07165.18150.39150.3914.7814.78
CODACoda Octopus20190718A83.0543.9522.0527.1721.9016.78
CODICompass Dive20190718A15.9910.166.735.993.434.17
CODXCo-Diagnosti20190718A86.22111.99-1.5142.03113.6070.12
COFCapital One20190718A2.822.380.630.881.761.50
COGCabot Oil &20190718A4.834.461.601.862.862.60
COHNCohen & Comp20190718A402.83297.1561.78121.76235.36175.39
COHRCoherent Inc20190718A25.7514.4610.9611.563.502.90
COHUCohu Inc20190718A20.167.413.002.984.414.43
COKECoca-Cola Co20190718A64.9135.0129.7228.375.286.64
COLBColumbia Ban20190718A16.126.811.531.585.285.24
COLDAmericold Re20190718A4.392.791.001.151.801.65
COLLCollegium Ph20190718A29.7817.801.582.0416.2215.76
COLMColumbia Spo20190718A13.815.891.051.094.844.81
COMDirexion Aus20190718ETF22.898.3710.419.39-2.04-1.02
COMBGraniteShare20190718ETF18.8515.9816.8616.16-0.88-0.18
COMMCommScope Ho20190718A7.825.36-0.141.635.503.72
COMTiShares Comm20190718ETF13.8212.319.3011.603.010.70
CONECyrusOne Inc20190718A11.489.972.271.627.708.35
CONNConn's Inc.20190718A14.738.97-1.850.4510.828.52
COOThe Cooper C20190718A10.673.121.031.232.091.89
COOPMr. Cooper G20190718A17.3862.770.450.7362.3262.74
COPConocoPhilli20190718A1.812.03-0.030.532.061.50
COPXGlobal X Cop20190718ETF36.2424.745.415.4119.3319.33
CORCoresite Rea20190718A10.914.961.752.053.212.91
CORECore Mark Ho20190718A17.3811.732.552.089.189.65
CORPPIMCO Invest20190718ETF10.326.726.876.84-0.15-0.12
CORRCorEnergy In20190718A26.2019.54-0.063.3019.6016.24
CORTCorcept Ther20190718A12.1916.04-2.25-1.9318.3017.97
CORVCorrevio Pha20190718A210.02129.8458.7750.1171.0779.73
COSTCostco Whole20190718A3.103.020.350.812.672.21
COTYCOTY INC20190718A9.108.321.193.227.135.10
COUPCoupa Softwa20190718A9.788.194.815.873.382.32
COWiPath Series20190718ETN31.5012.4310.7111.571.730.86
COWNCowen Inc. C20190718A21.2115.323.173.8212.1511.50
COWZPacer US Cas20190718ETF5.6011.9814.3514.37-2.36-2.39
CPCanadian Pac20190718A5.864.222.092.282.121.94
CPACopa Holding20190718A18.786.073.103.112.972.97
CPAHCounterpath20190718A210.16160.75161.50161.50-0.75-0.75
CPBCampbell Sou20190718A3.042.970.150.282.822.69
CPECallon Petro20190718A20.5014.787.176.947.617.84
CPFCentral Paci20190718A14.205.023.203.391.821.63
CPGCRESCENT POI20190718A33.2329.769.699.9020.0719.86
CPHCCanterbury P20190718A777.48192.37102.27102.2790.1090.10
CPHIChina Pharma20190718A81.8359.0338.5838.6720.4420.36
CPICPI Inflatio20190718ETF18.7522.1422.1422.140.000.00
CPIXCumberland P20190718A206.47103.8147.9061.0455.9142.77
CPKChesapeake U20190718A34.4423.1911.6715.2111.527.98
CPLGCorePoint Lo20190718A25.4712.496.126.686.385.81
CPLPCapital Prod20190718A28.4127.398.3312.5319.0614.86
CPRICapri Holdin20190718A4.944.460.911.113.563.35
CPRTCopart Inc20190718A3.416.630.995.095.641.54
CPRXCatalyst Pha20190718A25.6821.838.909.1712.9212.65
CPSCooper-Stand20190718A45.2217.226.288.3110.938.91
CPSHCPS Technolo20190718A211.19118.23114.57114.573.653.65
CPSIComputer Pro20190718A23.3514.572.333.7912.2410.78
CPSSConsumer Por20190718A90.0666.0947.8252.1218.2613.96
CPSTCapstone Tur20190718A140.55139.92149.17149.93-9.25-10.01
CPTCamden Prope20190718A8.333.311.501.741.801.57
CPTACapitala Fin20190718A20.5130.8410.059.2920.7821.55
CQPCheniere Ene20190718A30.709.366.737.042.632.32
CQQQInvesco Chin20190718ETF11.1914.4712.529.471.955.00
CRCrane Compan20190718A13.173.882.162.521.721.36
CRAICRA Internat20190718A66.3245.4234.8939.0910.536.33
CRAKVanEck Vecto20190718ETF45.9716.5010.8119.535.69-3.03
CRBNiShares MSCI20190718ETF14.7012.7611.1211.121.641.64
CRBPCorbus Pharm20190718A18.6415.043.213.6011.8411.45
CRCCalifornia R20190718A9.878.452.373.116.095.34
CRDACrawford & C20190718A36.4915.099.009.716.095.38
CRDBCrawford & C20190718A73.9339.4636.3435.363.124.10
CREECree Inc20190718A6.9611.290.610.9410.6710.34
CREGChina Recycl20190718A200.54303.41301.27301.272.142.14
CREXCREATIVE REA20190718A446.17706.06703.18691.792.8814.27
CRHMCRH Medical20190718A57.144.303.283.171.021.13
CRICarter's Inc20190718A10.094.620.110.424.504.20
CRISCuris Inc20190718A174.54133.5495.5886.8037.9646.73
CRKComstock Res20190718A32.3721.428.1910.3913.2311.02
CRLCharles Rive20190718A11.825.010.480.654.534.36
CRMsalesforce.c20190718A1.981.930.300.791.631.14
CRMDCorMedix Inc20190718A47.0328.2020.5022.237.705.97
CRMTAmerica's Ca20190718A49.9427.1913.2015.6213.9911.57
CRNTCeragon Netw20190718A42.6637.5620.4315.5517.1322.02
CRNXCrinetics Ph20190718A203.6490.2072.2376.8917.9713.31
CRONCronos Group20190718A9.787.032.772.534.264.49
CROPIQ Global Ag20190718ETF11.3720.1714.8720.175.300.00
CROXCrocs, Inc.20190718A7.677.230.811.176.426.07
CRSCarpenter Te20190718A21.1015.112.382.6512.7312.45
CRSACrescent Acq20190718A40.90
CRSPCRISPR Thera20190718A22.468.644.345.034.293.61
CRTCross Timber20190718A126.2082.3477.1777.405.184.95
CRTXCortexyme, I20190718A131.8858.4147.0350.3311.388.08
CRUSCirrus Logic20190718A9.769.62-3.21-3.2912.8312.91
CRVLCorvel Corp20190718A35.9113.895.206.768.697.12
CRVSCorvus Pharm20190718A89.95125.03123.12-30.571.92155.60
CRWDCrowdStrike20190718A19.4813.277.768.625.514.65
CRWSCrown Crafts20190718A73.7134.5226.5426.547.987.98
CRYCryoLife, In20190718A20.149.702.834.666.885.04
CSAVictoryShare20190718ETF21.8411.7710.1410.141.631.63
CSBVictoryShare20190718ETF25.6414.4714.0814.080.390.39
CSBRChampions On20190718A215.77134.49119.51119.5114.9814.98
CSCOCisco System20190718A1.773.492.211.301.282.19
CSDInvesco S&P20190718ETF5.493.441.411.382.032.05
CSFVictoryShare20190718ETF9.684.524.653.93-0.130.59
CSFLCenterState20190718A7.736.131.591.754.554.38
CSGPCoStar Group20190718A14.284.821.822.323.002.50
CSGSCSG Systems20190718A15.056.282.933.203.353.08
CSIICardiovascul20190718A19.6110.083.761.796.338.30
CSIQCanadian Sol20190718A12.786.091.501.754.584.34
CSLCarlisle Com20190718A10.633.200.641.312.551.88
CSLTCASTLIGHT HE20190718A36.1529.2510.6110.5718.6418.68
CSMProShares La20190718ETF5.383.292.813.130.480.16
CSMLIQ Chaikin U20190718ETF14.5034.7363.8443.33-29.11-8.60
CSODCornerstone20190718A10.2910.022.042.467.987.56
CSPICSP Inc.20190718A1006.49954.90954.90954.900.000.00
CSQCalamos Stra20190718A14.429.373.964.105.425.27
CSSEChicken Soup20190718A160.7668.1826.4741.4741.7026.71
CSTECaesarstone20190718A27.4625.473.823.7421.6521.73
CSTMConstellium20190718A12.699.772.142.247.637.53
CSTRCapStar Fina20190718A48.4523.2916.5515.826.747.47
CSUCapital Seni20190718A42.2925.482.396.0723.1019.41
CSVCarriage Ser20190718A35.5629.3121.5515.297.7614.03
CSWCCapital Sout20190718A60.2325.6625.0824.450.581.21
CSWICSW Industri20190718A23.9113.5710.119.633.463.93
CSXCSX Corporat20190718A1.924.222.142.842.081.38
CTASCintas Corp20190718A5.115.960.010.345.955.62
CTBCooper Tire20190718A13.516.711.051.455.665.26
CTBICommunity Tr20190718A99.2735.1628.6929.636.485.54
CTEKCynergisTek,20190718A92.4829.0323.6924.175.354.86
CTGComputer Tas20190718A69.75100.3231.6931.6968.6468.64
CTHRCharles & Co20190718A101.5854.1638.3538.6315.8115.53
CTIBYunhong CTI20190718A354.15700.41-131.29-131.29831.70831.70
CTICCTI BioPharm20190718A89.91183.73148.89150.7634.8432.97
CTLCenturyLink,20190718A8.868.511.833.416.695.10
CTLTCATALENT, IN20190718A8.783.630.981.272.652.36
CTMXCytomX Thera20190718A26.2232.33-2.99-1.7635.3234.09
CTOConsolidated20190718A80.7837.3131.3732.195.935.12
CTRAContura Ener20190718A58.1637.8125.0528.4412.769.38
CTRCCentric Bran20190718A186.00111.9975.0781.9536.9230.05
CTRECARTRUST REI20190718A8.5610.303.673.466.636.84
CTRMCastor Marit20190718A154.0886.8575.3875.8011.4711.05
CTRNCiti Trends,20190718A32.4416.398.527.007.879.39
CTSCTS Corporat20190718A15.987.702.243.695.464.01
CTSHCognizant Te20190718A2.217.371.692.355.685.02
CTSOCytosorbents20190718A46.7219.580.603.7018.9815.88
CTTCATCHMARK TI20190718A24.9022.5814.0416.198.546.38
CTVACorteva, Inc20190718A8.808.156.696.831.461.32
CTXRCitius Pharm20190718A291.13338.02309.22309.2228.8128.81
CTXSCitrix Syste20190718A3.013.190.880.992.312.20
CUBCubic Corpor20190718A19.078.003.263.324.744.68
CUBAHerzfeld Car20190718A119.7519.75-6.7724.5426.52-4.79
CUBECubeSmart20190718A3.403.650.981.102.662.55
CUBICUSTOMERS BA20190718A20.2411.044.715.226.335.82
CUECue Biopharm20190718A130.1562.0619.5526.1542.5135.91
CUICUI Global,20190718A154.92127.1982.5282.5244.6744.67
CULPCulp, Inc.20190718A236.04123.05121.94121.941.111.10
CUOContinental20190718A78.16
CUREDirexion Dai20190718ETF9.586.294.244.022.052.27
CUROCURO Group H20190718A30.3614.602.273.9412.3410.66
CUTInvesco MSCI20190718ETF20.6617.1711.6912.665.484.51
CUTRCutera, Inc.20190718A35.2916.514.334.4012.1912.11
CUZCousins Prop20190718A4.262.68-0.260.002.952.68
CVACovanta Hold20190718A6.894.741.052.133.692.60
CVBFCVB Financia20190718A6.3822.783.153.4219.6319.37
CVCOCavco Indust20190718A70.3919.1012.6013.186.515.93
CVCYCentral Vall20190718A96.6645.1033.6833.6711.4211.42
CVECenovus Ener20190718A10.909.492.282.677.216.81
CVEOCIVEO CORPOR20190718A100.3752.3936.2138.2216.1814.17
CVETCovetrus, In20190718A17.938.464.676.433.792.02
CVGICommercial V20190718A27.3814.989.379.975.615.01
CVGWCalavo Growe20190718A29.2118.318.8310.759.487.56
CVICVR ENERGY,20190718A11.1816.062.062.2614.0013.80
CVIACovia Holdin20190718A85.9654.4630.9636.1123.5018.35
CVLTCommault Sys20190718A8.493.771.051.182.722.59
CVLYCodorus Vall20190718A141.3568.0755.2256.2612.8511.81
CVMCel-Sci Corp20190718A54.5632.6112.0614.5820.5418.03
CVNACarvana Co.20190718A11.786.090.251.285.834.80
CVSCVS HEALTH C20190718A2.062.960.870.962.092.00
CVTICovenant Tra20190718A49.2094.4794.9988.15-0.526.32
CVUCPI Aerostru20190718A209.3282.1031.4432.8750.6649.23
CVVCVD Equipmen20190718A240.8873.9473.9473.940.000.00
CVXChevron Corp20190718A1.580.980.690.170.290.80
CVYInvesco Zack20190718ETF18.3316.019.319.856.706.16
CWCurtiss-Wrig20190718A11.664.462.251.722.202.74
CWBSPDR Bloombe20190718ETF2.053.211.341.141.872.07
CWBCCommunity We20190718A252.99243.2098.1199.71145.09143.49
CWBRCohBar, Inc.20190718A83.12128.4196.5596.5531.8631.86
CWCOConsolidated20190718A53.8438.1118.6518.7219.4619.39
CWEBDirexion Dai20190718ETF22.2430.6127.1727.783.442.83
CWENClearway Ene20190718A8.316.620.760.775.865.86
CWENAClearway Ene20190718A13.868.765.575.013.193.75
CWHCamping Worl20190718A18.2311.486.486.094.995.39
CWISPDR MSCI AC20190718ETF3.249.218.658.850.560.36
CWKCushman & Wa20190718A14.327.090.421.336.675.76
CWSAdvisorShare20190718ETF51.8937.3317.1732.6420.164.69
CWSTCasella Wast20190718A18.3412.644.924.297.738.36
CWTCalifornia W20190718A10.845.913.532.692.373.21
CXDCChina XD Pla20190718A210.22105.76118.53118.53-12.77-12.77
CXOCONCHO RESOU20190718A6.333.340.901.212.442.13
CXPCOLUMBIA PRO20190718A7.2010.968.237.902.733.06
CXSEWisdomTree T20190718ETF22.8928.4924.6824.273.804.22
CXWCoreCivic, I20190718A9.155.031.822.673.212.37
CYCypress Semi20190718A4.493.521.701.831.821.69
CYANCyanotech Co20190718A313.1498.5744.0944.0954.4754.47
CYBWisdomTree20190718ETF97.6639.8923.3327.2316.5612.66
CYBECyberoptics20190718A115.5054.7040.6941.6714.0013.02
CYBRCyberArk Sof20190718A13.268.502.963.665.544.84
CYCCCyclacel Pha20190718A512.16516.65507.97507.978.688.68
CYCNCyclerion Th20190718A111.4024.46132.8497.32-108.36-72.84
CYDChina Yuchai20190718A76.0332.4224.9625.777.466.65
CYHCommunity He20190718A45.9336.5814.1216.7422.3819.75
CYRNCYREN Ltd.20190718A517.31362.69362.69362.690.000.00
CYRXCryoPort, In20190718A33.6421.684.838.4916.8613.19
CYTKCytokinetics20190718A21.0514.302.262.9012.0511.40
CZAInvesco Zack20190718ETF3.8210.9610.8210.850.130.10
CZNCCitizens & N20190718A124.0261.9456.9057.135.044.81
CZRCaesars Ente20190718A8.527.944.514.603.443.34
CZWICitizens Com20190718A358.98233.67152.02152.0281.6681.66
CZZCosan Limite20190718A9.625.352.361.922.993.43
DDominion Ene20190718A1.952.831.141.261.691.57
DACDanaos Corpo20190718A202.94158.48108.59108.8349.8949.65
DAIOData I/O Cor20190718A106.6741.5620.4420.6521.1220.91
DAKTDaktronics I20190718A23.2621.69-1.140.0122.8321.68
DALDelta Air Li20190718A2.331.810.100.611.711.20
DALIFirst Trust20190718ETF11.6029.6929.6929.690.000.00
DALTAnfield Capi20190718ETF44.9828.1032.6628.59-4.56-0.49
DANDana Incorpo20190718A6.394.751.191.103.563.65
DARDARLING INGR20190718A6.415.491.511.933.983.56
DAREDare Bioscie20190718A286.11238.13232.62229.905.518.22
DAUDExchange-Tra20190718ETN37.6619.3822.6022.60-3.23-3.23
DAXGlobal X Fun20190718ETF81.1841.1241.1241.120.000.00
DBDeutsche Ban20190718A12.6710.263.464.106.816.16
DBAWXtrackers MS20190718ETF31.6317.4916.0615.371.432.12
DBDDiebold Nixd20190718A14.299.752.042.597.727.17
DBEFXtrackers MS20190718ETF3.153.662.192.241.471.42
DBEMXtrackers MS20190718ETF26.4615.9812.1416.613.84-0.64
DBEUXtrackers MS20190718ETF3.452.662.041.920.710.83
DBEZXtrackers MS20190718ETF17.0111.499.3311.322.150.17
DBGRXtrackers MS20190718ETF60.9127.8928.3728.37-0.48-0.48
DBIDesigner Bra20190718A8.185.331.901.693.433.64
DBJPXtrackers MS20190718ETF3.052.531.491.691.040.84
DBLVAdvisorShare20190718ETF68.7933.9620.5620.5613.3913.39
DBMFiM DBi Manag20190718ETF17.9521.7321.6821.730.050.00
DBVTDBV Technolo20190718A26.8619.527.769.2411.7610.28
DBXDropbox, Inc20190718A4.723.880.910.882.983.00
DCARDropCar, Inc20190718A261.02245.26119.87119.87125.39125.39
DCHFExchange-Tra20190718ETN10.434.392.484.331.920.06
DCIDonaldson Co20190718A8.155.001.301.733.713.28
DCODucommun Inc20190718A39.9120.7713.0813.747.697.03
DCOMDime Communi20190718A18.0111.741.091.2710.6610.47
DCPDCP Midstrea20190718A12.935.171.011.634.173.55
DCPHDeciphera Ph20190718A56.1338.7620.4220.2118.3418.55
DDDuPont de Ne20190718A3.684.802.112.522.692.28
DDD3D Systems C20190718A11.748.991.681.457.327.55
DDGProshares Sh20190718ETF9.5232.9732.9732.970.000.00
DDIVFirst Trust20190718ETF15.3670.5670.5670.560.000.00
DDLSWisdomTree D20190718ETF26.2122.7922.7922.790.000.00
DDMProShares Ul20190718ETF2.051.87-0.33-0.472.202.35
DDSDillards Inc20190718A31.7320.4617.1517.543.312.92
DDWMWisdomTree D20190718ETF18.1612.7611.9011.900.870.87
DEDeere & Comp20190718A4.042.921.351.401.571.52
DEAEasterly Gov20190718A6.51135.11132.10132.143.012.98
DECKDeckers Outd20190718A11.176.052.422.563.633.49
DEEFXtrackers FT20190718ETF210.5332.8632.8632.860.000.00
DEFInvesco Defe20190718ETF4.652.763.063.08-0.30-0.32
DEFAiShares Adap20190718ETF26.4341.3539.0939.092.262.26
DEIDouglas Emme20190718A4.902.14-0.521.092.671.05
DELLDell Technol20190718A7.243.70-0.681.004.382.71
DEMWisdomTree E20190718ETF5.173.723.121.380.602.34
DENNDENNY'S CORP20190718A7.7210.840.221.0010.6210.01
DESWisdomTree U20190718ETF4.656.807.393.99-0.592.81
DESPDespegar.com20190718A26.3112.786.778.006.014.78
DEURExchange-Tra20190718ETN3.715.895.788.830.11-2.93
DEUSXtrackers Ru20190718ETF15.093.322.692.910.630.41
DEWWisdomTree G20190718ETF20.8822.3420.7820.781.561.56
DFEWisdomTree E20190718ETF7.643.062.982.960.090.10
DFENDirexion Dai20190718ETF14.1014.666.553.068.1011.59
DFFNDIFFUSION PH20190718A281.87180.50105.56121.6174.9458.89
DFINDonnelley Fi20190718A28.208.583.774.194.814.39
DFJWisdomTree J20190718ETF9.996.726.126.430.600.29
DFNDReality Shar20190718ETF42.6242.3042.3042.300.000.00
DFNLDavis Select20190718ETF41.7813.0012.4312.360.570.64
DFSDiscover Fin20190718A2.892.350.720.851.631.50
DFVLiPath US Tre20190718ETF185.78
DFVSiPath US Tre20190718ETF154.31
DGDollar Gener20190718A3.252.211.241.260.970.95
DGAZVelocityShar20190718ETN27.9918.463.273.0615.1915.41
DGBPExchange-Tra20190718ETN12.4116.592.932.7413.6613.85
DGICADonegal Grou20190718A78.7649.4727.2732.2922.1917.17
DGICBDonegal Grou20190718A2288.25
DGIIDigi Interna20190718A23.7412.387.967.544.424.84
DGLDVelocityShar20190718ETF5.265.67-1.34-2.287.017.95
DGLYDigital Ally20190718A298.17339.74310.78310.7228.9629.01
DGPDB Gold Doub20190718ETN50.9631.2223.4025.587.825.64
DGREWisdomTree T20190718ETF74.6527.3927.1327.130.260.26
DGROiShares Core20190718ETF2.596.546.266.270.280.27
DGRSWisdomTree T20190718ETF24.8219.0614.1014.084.964.98
DGRWWisdomTree T20190718ETF2.644.051.892.452.171.60
DGSWisdomTree E20190718ETF9.924.243.723.840.520.40
DGTSPDR Global20190718ETF22.429.803.911.605.898.20
DGXQuest Diagno20190718A4.942.641.221.341.421.30
DGZDB Gold Shor20190718ETN91.0484.1980.3884.193.810.00
DHID.R. Horton20190718A2.842.560.550.992.011.56
DHILDiamond Hill20190718A189.6195.8281.5990.2514.305.57
DHRDanaher Corp20190718A4.514.451.823.442.631.01
DHSWisdomTree U20190718ETF7.133.593.183.260.410.33
DHTDHT HOLDINGS20190718A17.4312.107.027.565.084.55
DHXDHI Group, I20190718A36.2432.646.335.3126.3127.32
DIASPDR Dow Jon20190718ETF0.560.510.190.130.320.38
DIALColumbia Div20190718ETF16.7916.4916.4916.490.000.00
DIGProShares Ul20190718ETF4.696.284.955.361.330.93
DIMWisdomTree I20190718ETF10.404.794.694.670.100.12
DINDine Brands20190718A13.646.830.642.516.194.32
DINTDavis Select20190718ETF43.14167.48-11.05-11.77178.53179.25
DIODDiodes Inc20190718A12.6811.400.632.2210.779.18
DISThe Walt Dis20190718A1.751.37-1.62-1.442.992.81
DISCADiscovery, I20190718A3.423.990.210.353.793.65
DISCBDiscovery, I20190718A1112.44768.10768.10768.100.000.00
DISCKDiscovery, I20190718A3.684.380.270.604.123.78
DISHDISH Network20190718A5.375.632.162.083.463.55
DITAMCON Distri20190718A50.6972.6172.6172.610.000.00
DIVGlobal X Sup20190718ETF9.9918.026.997.1011.0210.92
DIVAAGFiQ Hedged20190718ETF64.1212.5512.5512.550.000.00
DIVBiShares U.S.20190718ETF11.8352.2352.2352.230.000.00
DIVCC-Tracks Exc20190718ETN104.1616.5914.7152.151.88-35.56
DIVOAmplify CWP20190718ETF35.5125.2014.5214.5210.6810.68
DIVYReality Shar20190718ETF609.91321.96392.49392.49-70.53-70.53
DJCIETRACS Linke20190718ETN28.447.85-30.41-30.5238.2638.37
DJDInvesco Dow20190718ETF13.5317.15-12.32-12.2629.4729.41
DJPiPath Bloomb20190718ETN4.595.383.273.542.111.85
DJPYExchange-Tra20190718ETN6.974.4826.9213.46-22.44-8.97
DKDelek US Hol20190718A11.405.921.632.474.283.44
DKLDELEK LOGIST20190718A60.1140.7840.9439.43-0.161.35
DKSDick's Sport20190718A5.673.230.100.303.132.93
DLADelta Appare20190718A164.67100.6795.6798.985.001.68
DLBDolby Labora20190718A7.753.742.001.871.741.87
DLBRVelocityShar20190718ETN157.03151.75151.75151.750.000.00
DLHCDLH Holdings20190718A313.50147.8987.5796.1860.3251.71
DLNWisdomTree U20190718ETF2.542.610.852.041.760.57
DLNGDYNAGAS LNG20190718A103.9262.4346.9147.2315.5215.20
DLPHDelphi Techn20190718A19.779.534.434.985.104.55
DLPNDolphin Ente20190718A487.31693.25794.35802.61-101.10-109.36
DLRDigital Real20190718A5.773.110.020.093.093.02
DLSWisdomTree I20190718ETF8.127.167.357.39-0.19-0.22
DLTHDuluth Holdi20190718A17.209.821.284.178.545.65
DLTRDollar Tree20190718A3.802.34-0.090.422.431.92
DLXDeluxe Corpo20190718A17.257.192.382.764.814.44
DMACDiaMedica Th20190718A208.82112.09100.84114.8011.25-2.71
DMDVAAM S& P Dev20190718ETF20.9915.7215.7215.720.000.00
DMLPDorchester M20190718A71.0641.8024.8426.7116.9515.09
DMPIDelMar Pharm20190718A236.51228.55183.42183.1445.1345.41
DMRCDigimarc Cor20190718A59.8724.686.859.4617.8415.23
DMREDeltaShares20190718ETF40.8932.6832.6832.680.000.00
DMRIDeltaShares20190718ETF39.3131.1715.3115.3115.8615.86
DMRLDeltaShares20190718ETF44.6027.7824.5329.323.24-1.54
DMRMDeltaShares20190718ETF52.1812.2910.3110.311.981.98
DMRSDeltaShares20190718ETF52.0320.93-8.65-22.9029.5843.84
DNJRGolden Bull20190718A202.54242.97195.65202.2947.3340.68
DNKNDunkin' Bran20190718A7.128.231.141.737.096.50
DNLWisdomTree G20190718ETF25.9022.5022.6822.51-0.18-0.01
DNLIDenali Thera20190718A33.1228.875.839.4923.0419.38
DNNDenison Mine20190718A39.4887.8094.7195.38-6.91-7.58
DNOWNOW INC.20190718A11.107.551.802.215.755.34
DNRDenbury Reso20190718A91.5278.8542.6247.8436.2130.93
DODiamond Offs20190718A13.4011.194.014.817.186.37
DOCPHYSICIANS R20190718A6.076.082.312.433.773.65
DOCUDocuSign, In20190718A11.616.484.844.661.641.82
DOGProShares Sh20190718ETF1.931.680.360.611.321.06
DOGSArrow Dogs o20190718ETF58.40
DOGZDogness (Int20190718A1133.60495.25495.25495.250.000.00
DOLWisdomTree I20190718ETF10.116.926.626.660.310.26
DOMODomo, Inc. C20190718A40.0619.379.1810.3910.198.97
DONWisdomTree U20190718ETF3.423.062.432.100.630.96
DOOWisdomTree i20190718ETF15.3113.7411.7412.272.001.47
DOOOBRP Inc. Com20190718A30.5620.6412.2011.218.449.43
DOORMASONITE INT20190718A22.416.281.431.924.854.36
DORMDorman Produ20190718A27.5311.146.396.634.754.51
DOVDover Corpor20190718A8.524.241.672.132.932.49
DOWDow Inc.20190718A4.944.463.083.681.380.78
DOXAmdocs Limit20190718A4.972.15-0.560.072.722.09
DPHCDiamondPeak20190718A385.15306.02306.02306.020.000.00
DPSTDirexion Dai20190718ETF23.2914.27-1.633.4415.9010.83
DPWDPW Holdings20190718A104.14117.6069.2784.6848.3332.92
DPZDomino's Piz20190718A7.953.871.692.402.181.47
DRADDigirad Corp20190718A167.47176.24175.82175.820.430.43
DREDuke Realty20190718A3.302.880.941.261.941.62
DRHDiamondRock20190718A10.217.001.712.245.294.75
DRIDarden Resta20190718A4.482.150.240.241.911.91
DRIODarioHealth20190718A182.83190.66159.17152.4731.4938.19
DRIPDirexion Dai20190718ETF31.6723.4110.9211.5312.4911.88
DRIVGlobal X Aut20190718ETF32.3630.1826.8026.673.373.51
DRNDirexion Dai20190718ETF63.8136.7330.7932.165.944.57
DRNADicerna Phar20190718A27.5614.763.223.9511.5410.81
DRQDril-Quip, I20190718A19.258.131.912.726.215.40
DRRMarket Vecto20190718ETN527.25527.32527.32527.320.000.00
DRRXDurect Corp20190718A102.4069.6980.3780.66-10.67-10.97
DRSKAptus Define20190718ETF26.2124.6924.6924.690.000.00
DRVDirexion Dai20190718ETF31.6145.6128.3924.7617.2320.85
DRWWisdomTree G20190718ETF11.0314.7013.7913.790.910.91
DSDrive Shack20190718A49.5830.6217.0819.4513.5411.17
DSEDuff & Phelp20190718A43.67110.3227.5830.6182.7479.71
DSGXDescartes Sy20190718A11.356.291.581.684.714.60
DSIiShares MSCI20190718ETF3.633.243.283.41-0.03-0.16
DSKEDaseke, Inc.20190718A56.7079.4843.8041.6035.6837.88
DSLVVelocityShar20190718ETF14.8335.5332.1433.003.392.52
DSPGDSP Group In20190718A15.347.951.173.726.784.23
DSSDocument Sec20190718A85.1975.2331.4563.5943.7811.64
DSSIDiamond S Sh20190718A57.1143.6910.6015.5233.0828.16
DSTLDistillate U20190718ETF15.2712.5312.3512.350.180.18
DSWLDeswell Indu20190718A326.68242.01242.01242.010.000.00
DSXDiana Shippi20190718A29.6730.26-54.79-40.2185.0570.47
DTDWisdomTree U20190718ETF6.203.623.633.30-0.010.32
DTEDTE Energy C20190718A4.222.621.021.331.601.30
DTEADAVIDsTEA In20190718A133.8471.9656.5862.1515.389.81
DTECALPS Disrupt20190718ETF18.4110.6610.5510.550.110.11
DTHWisdomTree I20190718ETF11.437.775.395.622.382.15
DTILPrecision Bi20190718A136.5373.3438.9637.6034.3835.74
DTNWisdomTree U20190718ETF5.863.082.503.070.580.01
DTODB Crude Oil20190718ETN458.04416.80268.16272.68148.64144.12
DTSSDatasea Inc.20190718A1317.19595.87593.44593.442.432.43
DTULiPath US Tre20190718ETF84.9256.2474.9570.28-18.71-14.04
DTUSiPath US Tre20190718ETF273.95246.70246.70246.700.000.00
DTYLiPath US Tre20190718ETF17.91
DUGProShares Ul20190718ETF6.117.205.315.951.901.26
DUKDuke Energy20190718A2.341.730.210.021.521.71
DURAVanEck Vecto20190718ETF13.7727.8331.8429.54-4.01-1.72
DUSADavis Select20190718ETF29.116.523.613.832.912.68
DUSLDirexion Dai20190718ETF33.0155.1541.4047.4013.757.76
DUSTDirexion Dai20190718ETF11.5810.756.686.664.074.09
DVADaVita Inc.20190718A5.834.022.092.181.931.85
DVAXDynavax Tech20190718A30.1828.0910.6413.0417.4615.05
DVDDover Motors20190718A68.6929.1229.1229.120.000.00
DVLUFirst Trust20190718ETF43.9962.3862.3862.380.000.00
DVNDevon Energy20190718A4.143.701.051.292.652.41
DVOLFirst Trust20190718ETF11.8418.9017.8617.861.041.04
DVPDeep Value E20190718ETF11.977.648.077.73-0.43-0.09
DVYiShares Sele20190718ETF1.632.001.661.610.340.38
DVYAiShares Asia20190718ETF24.4816.3416.3416.340.000.00
DVYEiShares Emer20190718ETF11.0010.896.336.644.564.25
DWASInvesco DWA20190718ETF13.445.585.415.480.160.10
DWATArrow Invest20190718ETF75.6019.1119.1119.110.000.00
DWCRArrow DWA Co20190718ETF42.867.287.287.280.000.00
DWFISPDR Dorsey20190718ETF9.2310.8710.6010.840.270.03
DWLDDavis Select20190718ETF40.6621.7619.0319.172.732.59
DWMWisdomTree I20190718ETF19.6229.5129.2829.190.230.32
DWMCAdvisorShare20190718ETF48.995.795.795.790.000.00
DWMFWisdomTree I20190718ETF18.196.514.554.551.961.96
DWPPFirst Trust20190718ETF34.0213.0812.0812.081.001.00
DWSHAdvisorShare20190718ETF28.7437.6431.0234.376.623.27
DWSNDawson Geoph20190718A96.5699.2867.8566.1531.4333.13
DWXSPDR S&P Int20190718ETF9.315.425.114.990.310.43
DXDynex Capita20190718A7.825.641.632.794.002.85
DXCDXC Technolo20190718A2.534.080.640.783.443.31
DXCMDexCom, Inc.20190718A10.994.820.751.114.073.71
DXDProShares Ul20190718ETF3.913.441.521.471.921.97
DXGEWisdomTree G20190718ETF45.8825.2824.6324.630.650.65
DXJWisdomTree J20190718ETF2.081.680.521.011.160.66
DXJSWisdomTree J20190718ETF47.8110.508.527.601.982.90
DXLGDestination20190718A180.0129.7735.3235.32-5.55-5.55
DXPEDXP Enterpri20190718A65.1225.7819.3318.566.457.22
DXYNDixie Group20190718A484.20740.69509.12746.92231.57-6.22
DYDycom Indust20190718A24.948.744.784.663.974.08
DYAIDyadic Inter20190718A93.3448.5627.6528.8020.9119.77
DYLSWisdomTree D20190718ETF10.3117.5317.7517.29-0.220.24
DYNFBlackRock U.20190718ETF14.0011.017.059.213.961.80
DYNTDynatronics20190718A287.67267.76188.91291.5078.85-23.74
DZKDirexion Dai20190718ETF67.9526.3226.9326.32-0.610.00
DZSIDASAN Zhone20190718A139.6653.5630.4241.3323.1412.23
DZZDB Gold Doub20190718ETN38.7011.40-6.35-2.5617.7513.96
EAElectronic A20190718A4.154.532.242.362.292.17
EAFGrafTech Int20190718A11.617.45-0.971.478.415.97
EAGGiShares ESG20190718ETF8.747.627.627.620.000.01
EARNELLINGTON RE20190718A18.378.135.635.812.502.32
EARSAuris Medica20190718A93.0867.0945.6944.8421.3922.25
EASGXtrackers MS20190718ETF29.2640.2540.2540.250.000.00
EASIAmplify EASI20190718ETF20.088.440.050.058.398.39
EASTEASTSIDE DIS20190718A223.18183.28-35.64-35.90218.92219.19
EATBrinker Inte20190718A8.814.331.351.592.982.74
EBEventbrite,20190718A25.6914.457.519.096.945.36
EBAYeBay Inc20190718A3.613.730.581.033.142.70
EBFEnnis, Inc.20190718A20.4919.4410.7012.048.747.40
EBIXEbix Inc20190718A21.2914.457.219.317.245.14
EBIZGlobal X E-c20190718ETF29.4221.7722.5222.52-0.75-0.75
EBMTEagle Bancor20190718A281.27204.45198.44202.466.011.99
EBNDSPDR Bloombe20190718ETF8.036.053.023.833.032.22
EBSEmergent Bio20190718A20.147.883.533.834.344.04
EBSBMeridian Ban20190718A20.3416.074.583.7211.4912.68
EBTCEnterprise B20190718A385.40102.1093.9598.498.143.60
ECHiShares MSCI20190718ETF6.343.021.372.101.650.92
ECHOEcho Global20190718A17.3810.631.661.918.978.72
ECLEcolab, Inc.20190718A3.812.531.881.460.651.07
ECNSiShares MSCI20190718ETF47.7347.1647.1647.160.000.00
ECOLUS Ecology,20190718A25.958.973.934.505.044.47
ECOMCHANNELADVIS20190718A32.2513.413.784.919.638.50
ECONColumbia Eme20190718ETF6.285.957.446.94-1.49-1.00
ECORelectroCore,20190718A150.57109.8425.8530.0883.9979.76
ECOWPacer Emergi20190718ETF87.06
ECPGEncore Capit20190718A24.4511.444.775.166.676.28
ECTECA Marcellu20190718A93.2242.6230.7740.9211.851.70
EDConsolidated20190718A3.062.430.771.091.651.34
EDCDirexion Dai20190718ETF4.532.891.051.041.841.85
EDENiShares MSCI20190718ETF54.9234.2929.1830.805.113.50
EDITEditas Medic20190718A18.6610.002.774.307.235.70
EDIVSPDR S&P Eme20190718ETF29.3715.808.938.386.887.43
EDNTEdison Natio20190718A1074.18725.30704.56711.6320.7413.66
EDOGALPS Emergin20190718ETF44.2417.8914.8614.773.033.12
EDOWFirst Trust20190718ETF16.7020.1020.0520.100.050.00
EDRYEuroDry Ltd.20190718A882.67434.84434.84434.840.000.00
EDSAEdesa Biotec20190718A320.46215.7682.9379.06132.83136.70
EDUCEducational20190718A184.47134.49120.80120.8013.6913.69
EDVVanguard Wor20190718ETF8.744.903.873.811.031.09
EDZDirexion Dai20190718ETF3.492.770.570.782.201.99
EEEl Paso Elec20190718A5.6520.6520.0120.130.640.53
EEFTEuronet Worl20190718A12.988.781.404.007.384.78
EEHELEMENTS Lin20190718ETN482.19
EELVInvesco S&P20190718ETF28.5210.7210.3910.470.320.25
EEMiShares MSCI20190718ETF2.332.391.071.191.321.21
EEMAiShares MSCI20190718ETF15.927.343.797.873.55-0.54
EEMDAAM S&P Emer20190718ETF36.2726.73-0.32-0.3227.0627.06
EEMOInvesco S&P20190718ETF84.2944.3040.1243.604.180.70
EEMSiShares MSCI20190718ETF31.0919.8018.0218.671.781.13
EEMViShares Edge20190718ETF1.801.971.121.260.850.72
EEMXSPDR MSCI Em20190718ETF13.836.476.045.690.440.78
EESWisdomTree U20190718ETF10.186.124.515.271.610.85
EETProShares Ul20190718ETF68.7030.0719.5421.0710.539.00
EEVProShares Tr20190718ETF4.062.440.380.422.072.02
EEXEmerald Hold20190718A27.6211.105.184.215.926.89
EFAiShares MSCI20190718ETF1.531.350.540.720.810.63
EFADProShares MS20190718ETF18.5210.6110.7610.70-0.15-0.09
EFASGlobal X MSC20190718ETF37.4623.3910.0810.0813.3113.31
EFAViShares Edge20190718ETF1.421.961.691.700.270.26
EFAXSPDR MSCI EA20190718ETF29.6227.9627.5627.540.400.42
EFCEllington Fi20190718A6.597.495.047.712.45-0.21
EFGiShares MSCI20190718ETF9.466.605.786.160.820.44
EFNLiShares MSCI20190718ETF48.7261.3661.3661.360.000.00
EFOProShares Ul20190718ETF87.8173.1458.5158.5114.6414.64
EFOIEnergy Focus20190718A517.25263.67204.05204.0559.6259.62
EFSCEnterprise F20190718A22.4614.371.243.2313.1311.14
EFUProShares Tr20190718ETF97.236.926.926.920.000.00
EFViShares MSCI20190718ETF2.172.091.992.060.090.03
EFXEquifax, Inc20190718A5.612.661.931.670.730.99
EFZProShares Tr20190718ETF7.285.325.635.28-0.310.04
EGANeGain Corpor20190718A36.1824.1110.026.4514.0917.66
EGBNEagle Bancor20190718A32.9313.853.135.6010.728.25
EGHT8x8, Inc. Co20190718A6.607.375.123.952.253.42
EGLEEagle Bulk S20190718A36.3824.4314.3714.9710.079.46
EGOEldorado Gol20190718A13.0813.401.311.7812.0911.63
EGOVNIC Inc20190718A10.6517.982.983.2015.0014.77
EGPEastGroup Pr20190718A12.075.412.933.192.492.23
EGPTVanEck Vecto20190718ETF218.46122.4579.2989.9043.1632.55
EGRXEagle Pharma20190718A40.1719.079.9510.999.128.08
EGYVaalco Energ20190718A77.3650.8428.6629.0822.1821.76
EHCEncompass He20190718A8.193.210.851.032.372.19
EHTHeHealth, Inc20190718A19.7611.294.785.706.515.59
EIDOiShares MSCI20190718ETF3.953.970.470.833.493.14
EIDXEidos Therap20190718A105.1356.6839.3143.1517.3613.52
EIGEmployers Ho20190718A17.568.381.521.726.866.66
EIGIEndurance In20190718A33.7138.747.2710.7931.4727.95
EIGREiger BioPha20190718A41.2121.219.438.3511.7812.87
EIRLiShares MSCI20190718ETF34.4531.7524.0025.247.756.52
EISiShares MSCI20190718ETF22.4910.248.548.841.701.40
EIXEdison Inter20190718A3.762.721.611.371.121.36
EJULInnovator MS20190718ETF37.6723.8023.7923.790.010.01
EKARIdeanomics N20190718ETF48.3721.5633.2019.22-11.642.34
EKSOEkso Bionics20190718A116.35140.77129.58110.3711.1930.40
ELThe Estee La20190718A4.113.830.600.713.233.11
ELANElanco Anima20190718A9.824.790.221.394.573.40
ELDWisdomTree E20190718ETF29.44106.9018.1018.1088.8088.80
ELFe.l.f. Beaut20190718A14.787.702.072.655.635.05
ELGXEndologix In20190718A38.3119.558.549.1511.0110.40
ELLOEllomay Capi20190718A490.34254.9444.5344.53210.41210.41
ELMDElectromed,20190718A454.55459.63459.63459.630.000.00
ELOXEloxx Pharma20190718A118.7962.0920.1730.2141.9231.89
ELSEquity Lifes20190718A8.092.920.841.342.081.58
ELSEElectro-Sens20190718A241.82254.90254.90254.900.000.00
ELTKEltek Ltd20190718A320.50216.68185.43195.1531.2421.53
ELVTElevate Cred20190718A44.9821.979.8110.1412.1611.83
ELYCallaway Gol20190718A7.585.051.311.093.743.95
EMAGVanEck Vecto20190718ETF141.5664.5664.5664.560.000.00
EMANeMagin Corpo20190718A241.98179.59119.78119.9159.8059.67
EMBiShares J.P.20190718ETF0.971.500.721.100.770.40
EMBHiShares Inte20190718ETF16.0210.617.587.363.033.25
EMCBWisdomTree E20190718ETF70.2040.4238.8138.811.611.61
EMCFEmclaire Fin20190718A584.86655.82605.61654.4650.211.36
EMCGWisdomTree E20190718ETF46.7532.8830.1332.652.750.23
EMDVProShares MS20190718ETF34.556.725.265.261.461.46
EMEEMCOR Group,20190718A11.185.421.612.003.813.42
EMFMGlobal X MSC20190718ETF31.4821.5123.7316.35-2.215.17
EMGFiShares Edge20190718ETF15.5817.4017.4217.38-0.020.01
EMHYiShares J.P.20190718ETF10.224.754.724.750.030.01
EMIFiShares Emer20190718ETF58.9020.4760.7523.16-40.29-2.69
EMIHXtrackers Em20190718ETF141.1653.3152.9952.990.320.32
EMKREmcore Corp20190718A68.8624.1330.7730.96-6.64-6.83
EMLEastern Comp20190718A219.40111.1875.0677.4136.1333.77
EMLCVanEck Vecto20190718ETF2.892.941.751.881.201.07
EMLPFirst Trust20190718ETF4.513.462.642.340.811.12
EMMFWisdomTree E20190718ETF70.2341.0641.0641.060.000.00
EMMSEmmis Commun20190718A165.22114.624.855.21109.77109.42
EMNEastman Chem20190718A5.525.26-1.29-1.116.556.37
EMPEntergy Miss20190718A20.6514.159.209.204.954.95
EMQQEMQQ The Eme20190718ETF13.697.135.466.701.670.43
EMREmerson Elec20190718A2.741.760.010.351.751.42
EMSGXtrackers MS20190718ETF38.2437.8937.8937.890.000.00
EMSHProShares Sh20190718ETF45.85
EMTLSPDR DoubleL20190718ETF22.4718.9218.9218.920.000.00
EMTYProShares De20190718ETF4.90317.58317.58317.580.000.00
EMXEMX Royalty20190718A120.02101.0937.9740.0963.1261.00
EMXCiShares MSCI20190718ETF34.0023.2220.5220.522.692.69
ENBEnbridge, In20190718A2.812.300.550.911.751.39
ENBLENABLE MIDST20190718A10.437.983.513.344.504.64
ENDPEndo Interna20190718A31.9325.5610.5411.5415.0214.02
ENFRAlerian Ener20190718ETF25.7616.7016.2916.700.410.00
ENGENGlobal Cor20190718A335.66139.36131.33131.328.038.04
ENLCENLINK MIDST20190718A10.298.911.822.447.096.47
ENLVEnlivex Ther20190718A441.66264.37252.27257.7012.096.67
ENOBEnochian Bio20190718A280.71142.79127.92127.9214.8714.87
ENORiShares MSCI20190718ETF35.1615.6711.7513.903.911.77
ENPHEnphase Ener20190718A6.915.432.072.323.353.10
ENREnergizer Ho20190718A8.564.480.721.253.763.23
ENSEnerSys, Inc20190718A17.035.051.902.093.152.96
ENSGThe Ensign G20190718A18.9710.562.042.178.528.39
ENSVEnservco Cor20190718A226.06179.37164.09168.9715.2810.40
ENTGlobal Eagle20190718A212.27156.47113.31112.3143.1644.16
ENTAEnanta Pharm20190718A39.8116.389.399.796.986.58
ENTGEntegris Inc20190718A6.246.011.202.094.813.92
ENTRERShares Ent20190718ETF29.7174.9472.7574.122.190.82
ENTXEntera Bio L20190718A1322.301330.51183.97183.971146.541146.54
ENVENVESTNET, I20190718A14.655.913.322.692.603.22
ENVAEnova Intern20190718A18.3210.311.122.759.197.56
ENZEnzo Biochem20190718A46.5943.72-5.49-6.3849.2150.10
ENZLiShares Trus20190718ETF22.2727.0416.0816.7810.9610.26
EOGEOG Resource20190718A3.814.450.991.783.462.67
EOLSEvolus, Inc.20190718A41.3025.8214.6916.6111.139.21
EPAMEPAM SYSTEMS20190718A9.404.351.652.162.702.19
EPAYBottomline T20190718A20.3415.220.971.4214.2513.80
EPCEdgewell Per20190718A9.924.211.551.882.662.33
EPDEnterprise P20190718A3.412.810.290.022.552.79
EPHEiShares MSCI20190718ETF7.392.821.081.401.741.42
EPIWisdomTree I20190718ETF3.965.561.161.574.414.00
EPIXESSA Pharma20190718A1316.211166.79941.84941.84224.94224.94
EPMEvolution Pe20190718A45.8923.7412.1712.8711.5710.87
EPOLiShares MSCI20190718ETF4.756.274.915.021.361.26
EPPiShares MSCI20190718ETF2.152.151.963.160.20-1.00
EPREPR Properti20190718A8.944.342.280.782.063.56
EPRFInnovator S&20190718ETF38.77188.39183.14184.465.253.94
EPRTEssential Pr20190718A7.695.611.601.684.013.92
EPSWisdomTree U20190718ETF18.1514.3411.0510.963.293.38
EPSNEpsilon Ener20190718A587.81117.83117.83117.830.000.00
EPUiShares MSCI20190718ETF11.177.281.194.096.093.19
EPVProShares Ul20190718ETF18.1124.4314.4314.7710.009.66
EPZMEpizyme, Inc20190718A24.9226.2711.4617.2814.819.06
EQEquillium, I20190718A232.39102.4687.5588.6814.9113.78
EQALInvesco Russ20190718ETF7.066.395.075.071.331.32
EQBKEquity Bancs20190718A39.5319.738.039.7311.7010.00
EQCEquity Commo20190718A6.273.20-0.02-0.273.223.47
EQHEquitable Ho20190718A4.853.561.121.422.462.14
EQIXEquinix, Inc20190718A9.783.571.611.531.972.05
EQLALPS Equal S20190718ETF4.213.102.382.520.720.59
EQMEQM Midstrea20190718A11.246.151.893.184.262.98
EQREquity Resid20190718A5.363.060.821.112.241.95
EQRRProShares Eq20190718ETF36.3588.18223.91192.34-135.74-104.16
EQSEquus Total20190718A651.29555.44555.44555.440.000.00
EQTEQT CORP20190718A6.976.562.032.114.534.46
EQWLInvesco S&P20190718ETF24.4111.3811.4711.47-0.09-0.09
ERAERA GROUP IN20190718A40.4025.881.605.0724.2820.81
ERFEnerplus Cor20190718A15.2813.604.024.549.569.03
ERIEldorado Res20190718A8.684.813.192.721.612.09
ERIEErie Indemni20190718A19.008.272.503.665.784.61
ERIIEnergy Recov20190718A23.5716.638.599.838.046.80
ERMEquityCompas20190718ETF44.2731.2835.4935.49-4.21-4.21
EROSEROS INTERNA20190718A66.3454.8236.3736.5718.4418.26
ERSXERShares Non20190718ETF58.2617.7217.7217.720.000.00
ERUSiShares MSCI20190718ETF3.445.584.214.511.401.10
ERXDirexion Dai20190718ETF5.575.511.651.853.863.66
ERYDirexion Dai20190718ETF9.377.353.475.083.882.27
ESEversource E20190718A2.821.69-0.140.001.831.69
ESBKElmira Savin20190718A232.08146.84136.56140.4710.286.37
ESCAEscalade Inc20190718A414.59266.72148.92148.67117.80118.05
ESEESCO Technol20190718A30.6124.7214.3915.8010.348.92
ESEAEuroseas Ltd20190718A254.1993.9362.2956.2631.6437.67
ESGFlexShares T20190718ETF4.9217.1419.0618.68-1.92-1.53
ESGDiShares Trus20190718ETF13.485.023.104.751.920.27
ESGEiShares, Inc20190718ETF16.724.473.853.920.620.54
ESGGFlexShares S20190718ETF22.0418.9918.9918.990.000.00
ESGNColumbia Sus20190718ETF111.05101.60108.72101.99-7.12-0.40
ESGREnstar Group20190718A45.5418.9211.7412.617.176.30
ESGSColumbia Sus20190718ETF44.40103.33102.91102.920.420.41
ESGUiShares Trus20190718ETF6.684.863.683.871.191.00
ESGVVanguard ESG20190718ETF8.616.106.025.940.080.16
ESIElement Solu20190718A10.784.951.211.773.743.15
ESLTElbit System20190718A32.3725.7032.3131.31-6.62-5.62
ESMLiShares ESG20190718ETF18.5917.9417.6817.800.260.14
ESNTEssent Group20190718A8.114.221.211.843.002.37
ESPEspey Mfg. &20190718A311.57202.73202.73202.730.000.00
ESPOVanEck Vecto20190718ETF24.1118.4918.3718.490.120.00
ESPREsperion The20190718A23.618.190.431.207.756.99
ESQEsquire Fina20190718A550.80273.67273.68273.68-0.02-0.02
ESRTEMPIRE STATE20190718A7.216.931.121.405.955.53
ESSEssex Proper20190718A10.895.592.863.312.732.28
ESSAESSA Bancorp20190718A180.47125.44125.02125.270.420.17
ESTAEstablishmen20190718A110.9948.5551.6246.99-3.071.56
ESTCElastic N.V.20190718A14.9217.6110.6212.416.985.20
ESTEEarthstone E20190718A51.7132.0711.2413.9020.8418.18
ESXBCommunity Ba20190718A217.6445.3833.3435.0412.0410.34
ETEnergy Trans20190718A6.725.260.701.844.563.41
ETFCE*Trade Fina20190718A3.842.740.490.982.261.77
ETHEthan Allen20190718A11.647.902.592.935.314.98
ETHOETF Managers20190718ETF27.2264.9515.528.3649.4356.58
ETMEntercom Com20190718A17.4014.041.333.7312.7010.30
ETNEaton Corpor20190718A3.011.950.660.811.291.14
ETONEton Pharmac20190718A133.1972.1634.5536.6737.8335.61
ETREntergy Corp20190718A2.753.230.240.562.992.67
ETRNEquitrans Mi20190718A9.485.162.742.162.423.00
ETSYEtsy, Inc.20190718A7.905.893.033.202.862.69
ETTXEntasis Ther20190718A141.8686.93140.75104.83-53.83-17.90
EUDGWisdomTree E20190718ETF17.4515.1415.1415.140.000.00
EUDVProShares MS20190718ETF13.4010.299.929.920.370.37
EUFNiShares MSCI20190718ETF5.485.052.803.422.251.62
EUMProShares Tr20190718ETF5.585.233.173.712.061.51
EUMFWisdomTree E20190718ETF60.8331.89-49.1731.8981.060.00
EUMViShares Edge20190718ETF20.8720.3520.3520.350.000.00
EURLDirexion Dai20190718ETF9.388.589.468.32-0.880.27
EURNEURONAV NV20190718A13.8610.713.524.317.196.40
EUSAiShares MSCI20190718ETF4.484.232.983.451.250.78
EUSCWisdomTree E20190718ETF49.2913.8213.8113.810.020.02
EVEaton Vance20190718A5.393.210.46-0.222.753.43
EVAEnviva Partn20190718A49.0736.048.728.7127.3127.32
EVBGEverbridge,20190718A18.148.094.415.323.692.77
EVBNEvans Bancor20190718A242.1191.6291.9891.96-0.35-0.33
EVCEntravision20190718A38.5314.998.669.926.254.99
EVEREverQuote, I20190718A93.9949.0326.2027.8922.8321.15
EVFMEvofem Biosc20190718A109.5057.3962.5362.26-5.14-4.87
EVGNEVOGENE LTD.20190718A207.46167.42224.31224.31-56.90-56.90
EVHEvolent Heal20190718A17.3015.59-6.42-7.3622.0222.96
EVIEVI Industri20190718A229.06122.50120.27120.902.221.59
EVLOEvelo Biosci20190718A438.52277.68235.90239.9941.7937.69
EVOKEvoke Pharma20190718A115.5899.9388.6792.3411.267.58
EVOLEvolving Sys20190718A227.95366.42343.82344.0622.6022.36
EVOPEVO Payments20190718A34.2712.777.579.725.203.05
EVREvercore Inc20190718A14.847.820.851.096.976.73
EVRGEvergy, Inc.20190718A5.062.840.420.492.422.35
EVRIEveri Holdin20190718A10.507.761.711.626.056.14
EVSIEnvision Sol20190718A281.40126.00113.37113.3712.6312.63
EVTCEVERTEC, INC20190718A11.154.470.811.023.663.45
EVXVanEck Vecto20190718ETF16.3112.7312.7712.73-0.05-0.01
EWEdwards Life20190718A5.183.712.181.991.531.72
EWAiShares MSCI20190718ETF4.443.700.931.422.772.28
EWBCEast-West Ba20190718A17.486.441.962.364.484.08
EWCiShares MSCI20190718ETF3.482.911.021.411.901.50
EWCOInvesco Exch20190718ETF20.3512.1911.7511.750.440.44
EWDiShares MSCI20190718ETF3.392.751.181.411.541.32
EWGiShares MSCI20190718ETF3.663.421.651.751.761.67
EWGSiShares MSCI20190718ETF38.5023.3423.3423.340.000.00
EWHiShares MSCI20190718ETF3.823.752.422.591.331.15
EWIiShares MSCI20190718ETF3.533.702.632.831.070.87
EWJiShares MSCI20190718ETF1.851.640.390.701.260.95
EWJEiShares MSCI20190718ETF18.42
EWJViShares MSCI20190718ETF10.244.274.274.270.000.00
EWKiShares MSCI20190718ETF26.7314.9212.2412.392.682.53
EWLiShares MSCI20190718ETF2.662.21-0.040.212.252.00
EWMiShares MSCI20190718ETF3.532.950.651.432.301.53
EWMCInvesco S&P20190718ETF18.937.106.896.890.210.21
EWNiShares MSCI20190718ETF3.413.021.922.021.101.00
EWOiShares MSCI20190718ETF30.8814.2712.8512.891.421.38
EWPiShares MSCI20190718ETF3.484.213.483.580.730.63
EWQiShares MSCI20190718ETF3.293.662.112.221.551.44
EWREInvesco S&P20190718ETF14.6711.1711.3010.97-0.130.20
EWSiShares MSCI20190718ETF4.113.941.611.622.322.32
EWSCInvesco S&P20190718ETF30.9711.258.298.282.962.97
EWTiShares MSCI20190718ETF2.802.330.841.151.491.18
EWUiShares MSCI20190718ETF3.122.831.611.961.220.88
EWUSiShares MSCI20190718ETF66.7243.5543.5543.550.000.00
EWVProShares Tr20190718ETF74.5740.0339.4338.780.601.25
EWWiShares MSCI20190718ETF2.432.731.191.151.551.59
EWXSPDR S&P Eme20190718ETF11.5411.3612.6210.81-1.270.54
EWYiShares MSCI20190718ETF1.753.252.412.560.850.69
EWZiShares MSCI20190718ETF2.165.414.284.161.131.26
EWZSiShares MSCI20190718ETF23.944.481.351.613.132.87
EXASExact Scienc20190718A12.697.235.105.112.132.11
EXCExelon Corpo20190718A2.143.211.311.191.892.02
EXELExelixis Inc20190718A5.559.203.103.226.105.98
EXFOEXFO INC.20190718A74.3572.3931.9372.8340.45-0.44
EXIiShares Glob20190718ETF14.169.729.208.510.521.20
EXKEndeavour Si20190718A43.0737.1412.1110.5525.0026.59
EXLSExlService H20190718A31.189.875.876.174.003.70
EXPEagle Materi20190718A10.494.841.051.473.783.37
EXPDExpeditors I20190718A4.022.601.010.361.592.24
EXPEExpedia Grou20190718A4.123.560.581.542.982.02
EXPIeXp World Ho20190718A56.4647.5334.6131.2712.9216.26
EXPOExponent Inc20190718A13.885.722.472.893.252.83
EXPRExpress, Inc20190718A41.3852.8244.1745.098.957.92
EXRExtra Space20190718A5.993.801.161.592.642.21
EXTNExterran Cor20190718A28.5113.183.494.689.688.50
EXTRExtreme Netw20190718A15.4724.407.037.3617.3717.04
EYENational Vis20190718A14.5313.760.272.3413.4911.42
EYEGEyegate Phar20190718A233.01450.58410.36410.3640.2240.23
EYENEyenovia, In20190718A145.29376.7882.3290.85294.46285.93
EYESSecond Sight20190718A135.8174.6328.2247.4046.4127.23
EYLDCambria Emer20190718ETF449.34329.30243.66243.6685.6485.64
EYPTEyePoint Pha20190718A107.4177.7477.1956.450.5621.29
EZAiShares MSCI20190718ETF4.125.214.094.441.120.77
EZJProShares Ul20190718ETF50.9134.8041.7141.71-6.91-6.91
EZMWisdomTree U20190718ETF7.064.654.454.480.200.17
EZPWEzcorp Inc20190718A15.2515.042.122.7312.9112.31
EZUiShare MSCI20190718ETF2.552.421.401.291.021.13
FFord Motor C20190718A9.769.154.944.424.204.72
FAARFirst Trust20190718ETF31.6020.8120.8020.810.010.00
FABFirst Trust20190718ETF30.6530.3429.2329.021.111.32
FADFirst Trust20190718ETF23.9029.5428.5429.151.000.39
FAFFirst Americ20190718A6.273.580.621.982.961.60
FALNiShares Fall20190718ETF14.7511.539.339.332.202.20
FAMIFarmmi, Inc.20190718A1105.43760.40852.92852.92-92.52-92.52
FANFirst Trust20190718ETF12.4116.957.935.509.0211.45
FANGDiamondback20190718A7.195.07-2.471.097.543.98
FARMFarmer Bros20190718A45.7123.3215.2815.478.057.86
FAROFaro Technol20190718A33.7816.315.246.6711.069.63
FASDirexion Dai20190718ETF7.654.832.352.732.492.11
FASTFastenal Co20190718A3.684.581.782.152.812.44
FATFAT Brands I20190718A231.62195.73196.94196.94-1.21-1.21
FATEFate Therape20190718A24.5920.697.706.6412.9814.05
FAUSFirst Trust20190718ETF44.9231.8784.8584.85-52.98-52.98
FAZDirexion Dai20190718ETF9.275.621.954.363.671.26
FBFacebook, In20190718A1.151.131.630.63-0.510.50
FBCFlagstar Ban20190718A13.645.660.701.274.964.39
FBGXUBS AG FI En20190718ETN95.3346.7810.652.5236.1244.25
FBHSFORTUNE BRAN20190718A4.062.62-0.040.102.662.52
FBIOFortress Bio20190718A110.1169.90-5.0422.3674.9447.54
FBIZFirst Busine20190718A175.1275.3463.7463.6111.6011.73
FBKFB Financial20190718A39.2917.3011.0910.606.216.69
FBMFoundation B20190718A20.7123.9716.3115.427.658.55
FBMSFirst Bancsh20190718A53.2720.8313.629.297.2111.53
FBNCFirst Bancor20190718A29.2724.997.116.3617.8818.63
FBNDFidelity Tot20190718ETF4.634.243.633.800.610.44
FBPFirst BanCor20190718A9.667.241.832.615.414.62
FBSSFauquier Ban20190718A359.28312.53312.53312.530.000.00
FBTFirst Trust20190718ETF7.534.811.711.863.102.95
FBZFirst Trust20190718ETF68.6630.7832.0532.05-1.27-1.27
FCFranklin Cov20190718A74.5128.0214.7014.3213.3113.69
FCAFirst Trust20190718ETF109.413.0610.5810.58-7.52-7.52
FCALFirst Trust20190718ETF37.3017.7117.7117.710.000.00
FCANFirst Trust20190718ETF17.681.081.081.080.000.00
FCAPFirst Capita20190718A248.37105.1877.1893.5628.0011.63
FCAUFIAT CHRYSLE20190718A7.335.60-0.050.385.655.21
FCBCFirst Commun20190718A104.2356.9249.3650.817.566.11
FCBPFirst Choice20190718A157.5038.6236.1636.892.451.73
FCCOFirst Commun20190718A193.4386.3379.1678.557.177.78
FCCY1st Constitu20190718A165.14102.7787.0887.0815.6915.70
FCEFFirst Trust20190718ETF24.6123.5111.7414.5611.778.95
FCELFuelCell Ene20190718A47.7853.8040.9441.8712.8911.94
FCFFirst Common20190718A8.927.231.241.725.995.51
FCFSFirstCash, I20190718A20.295.740.711.315.034.43
FCGFirst Trust20190718ETF8.047.943.213.684.734.26
FCNFTI Consulti20190718A14.315.322.922.782.402.54
FCOMFidelity MSC20190718ETF20.0513.89-2.47-2.0116.3615.90
FCORFidelity Cor20190718ETF9.3922.4515.2015.207.257.25
FCPTFour Corners20190718A8.335.030.791.594.243.44
FCTRFirst Trust20190718ETF21.4212.0111.3611.360.650.65
FCVTFirst Trust20190718ETF20.7611.9212.2812.37-0.36-0.45
FCXFreeport-McM20190718A9.087.511.761.605.745.90
FDDFirst Trust20190718ETF8.519.115.916.593.202.52
FDEFFirst Defian20190718A34.2914.236.078.107.755.69
FDEMFidelity Tar20190718ETF17.673.4940.8940.89-37.40-37.40
FDEVFidelity Tar20190718ETF887.13809.25809.25809.250.000.00
FDHYFidelity Hig20190718ETF20.2928.5325.1326.033.402.50
FDISFidelity MSC20190718ETF8.059.402.452.626.946.78
FDIVFirst Trust20190718ETF21.6121.8221.7121.710.110.11
FDLFirst Trust20190718ETF3.682.602.922.47-0.310.15
FDLOFidelity Low20190718ETF8.115.154.444.720.710.43
FDMFirst Trust20190718ETF7.325.063.954.561.120.50
FDMOFidelity Mom20190718ETF7.737.886.127.351.760.52
FDNFirst Trust20190718ETF3.213.81-0.520.214.333.60
FDNIFirst Trust20190718ETF599.33336.37336.37336.370.000.00
FDPFresh Del Mo20190718A15.616.771.541.405.235.37
FDRRFidelity Div20190718ETF17.475.585.845.97-0.26-0.39
FDSFactset Rese20190718A10.535.130.240.574.894.56
FDTFirst Trust20190718ETF19.8410.838.849.941.980.88
FDTSFirst Trust20190718ETF53.2931.1131.1131.110.000.00
FDUSFidus Invest20190718A41.6821.2517.9217.923.343.33
FDVVFidelity Hig20190718ETF15.615.542.192.223.343.31
FDXFedEx Corpor20190718A4.572.721.211.261.501.46
FEFirstEnergy20190718A2.532.741.281.521.461.23
FEIMFrequency El20190718A275.07174.53171.80172.282.732.25
FELEFranklin Ele20190718A15.6332.343.293.7429.0528.61
FEMFirst Trust20190718ETF15.4111.9010.279.741.632.16
FEMBFirst Trust20190718ETF32.4612.2111.7311.770.480.45
FEMSFirst Trust20190718ETF37.5129.6435.5135.52-5.87-5.88
FENCFennec Pharm20190718A125.8697.8562.2884.6235.5813.23
FENYFidelity MSC20190718ETF6.315.781.281.584.534.23
FEPFirst Trust20190718ETF7.964.533.753.940.780.59
FETFORUM ENERGY20190718A42.9325.814.626.1921.1919.62
FEULCredit Suiss20190718ETN108.8557.8447.1147.3610.7210.48
FEUZFirst Trust20190718ETF115.4148.9848.1748.980.820.00
FEXFirst Trust20190718ETF2.291.601.291.120.310.49
FEYEFireEye, Inc20190718A6.796.641.551.475.095.16
FEZSPDR EURO ST20190718ETF2.632.390.510.821.891.58
FFFuture Fuel20190718A25.5513.203.915.549.297.66
FFBCFirst Financ20190718A13.638.331.381.766.956.57
FFBWFFBW, Inc. C20190718A875.63585.88547.53547.5338.3438.34
FFEUBarclays ETN20190718ETN25.0829.4429.4330.460.01-1.02
FFGFBL Financia20190718A112.5032.7630.2029.572.563.19
FFHGFormula Foli20190718ETF38.0322.6322.2822.510.350.12
FFHLFuwei Films20190718A772.30735.00589.51589.51145.49145.49
FFICFlushing Fin20190718A25.679.131.631.647.497.48
FFINFirst Financ20190718A20.719.332.433.716.915.62
FFIUUVA Unconstr20190718ETF16.5212.7512.5412.540.210.21
FFIVF5 Networks20190718A6.464.061.972.632.091.43
FFNWFirst Financ20190718A160.72105.34105.04104.670.300.67
FFRFirst Trust20190718ETF47.0027.3325.9025.901.441.44
FFSGFormulaFolio20190718ETF43.7415.3414.4614.460.880.88
FFTGFormulaFolio20190718ETF44.2628.2422.9623.555.274.69
FFTIFormulaFolio20190718ETF17.9212.6312.6112.630.020.00
FFTYInnovator IB20190718ETF4.448.281.732.666.555.62
FFWMFirst Founda20190718A16.8011.675.209.446.472.23
FGFGL Holdings20190718A13.498.222.883.315.334.90
FGBIFIRST GUARAN20190718A283.5196.4258.2558.2538.1738.17
FGDFirst Trust20190718ETF14.997.869.239.24-1.37-1.38
FGENFibroGen, In20190718A23.399.413.523.965.885.45
FGMFirst Trust20190718ETF22.6319.9616.2416.243.723.72
FHBFirst Hawaii20190718A5.176.73-0.98-0.947.707.67
FHKFirst Trust20190718ETF211.65223.90223.90223.900.000.00
FHLCFidelity MSC20190718ETF5.7713.865.665.668.208.20
FHNFirst Horizo20190718A6.445.631.531.614.104.02
FIFRANKS INTER20190718A19.3912.187.257.794.934.40
FIBKFirst Inters20190718A12.836.621.411.195.215.44
FIBRiShares Edge20190718ETF12.139.129.129.120.000.00
FICOFair Isaac C20190718A15.796.440.821.655.614.79
FIDFirst Trust20190718ETF37.7524.4824.1324.460.350.02
FIDIFidelity Int20190718ETF54.5567.5463.0464.714.502.83
FIDUFidelity MSC20190718ETF7.473.110.440.872.672.23
FIEEFI Enhanced20190718ETN86.2372.4362.5165.239.927.20
FIHDUBS AG FI En20190718ETN92.3253.0749.7949.703.283.37
FILLiShares MSCI20190718ETF31.141.411.201.200.210.21
FINXGlobal X Fun20190718ETF25.4424.7013.6515.5711.059.13
FISFidelity Nat20190718A2.111.290.100.211.191.09
FISIFinancial In20190718A109.9661.8658.3859.213.492.65
FISRSPDR SSGA Fi20190718ETF19.586.516.516.510.000.00
FISVFiserv Inc20190718A1.944.443.563.170.881.27
FITFitbit, Inc.20190718A23.3916.869.7610.317.106.54
FITBFifth Third20190718A3.753.920.590.283.333.64
FITESPDR S&P Ken20190718ETF22.6610.522.573.137.957.39
FIVAFidelity Int20190718ETF89.1165.6765.6765.670.000.00
FIVEFive Below,20190718A8.344.291.061.033.233.26
FIVGDefiance Nex20190718ETF9.836.335.395.280.931.04
FIVNFIVE9, INC.20190718A14.605.670.792.044.883.63
FIWFirst Trust20190718ETF10.699.959.779.790.180.16
FIXComfort Syst20190718A12.554.271.381.642.892.63
FIXDFirst Trust20190718ETF5.113.950.532.983.420.25
FIXXHomology Med20190718A58.0739.9717.9315.9422.0424.02
FIYYBarclays ETN20190718ETN41.5129.6228.8429.620.780.00
FIZZNational Bev20190718A22.1512.591.922.8210.679.77
FJPFirst Trust20190718ETF33.5715.018.949.336.075.69
FKOFirst Trust20190718ETF101.9638.5928.5528.5510.0410.04
FKUFirst Trust20190718ETF77.38
FLFoot Locker,20190718A3.839.957.347.912.612.04
FLAGFLAG-Forensi20190718ETF49.5611.05-16.55-16.5527.6027.60
FLATiPath US Tre20190718ETF106.1499.4099.4099.400.000.00
FLAUFranklin FTS20190718ETF325.36129.83133.15133.15-3.32-3.32
FLAXFranklin FTS20190718ETF66.7754.7454.7454.740.000.00
FLBLFranklin Lib20190718ETF28.6419.9619.9619.960.000.00
FLBRFranklin FTS20190718ETF34.9831.7931.7931.790.000.00
FLCHFranklin FTS20190718ETF49.0751.0643.1843.927.887.14
FLCOFranklin Lib20190718ETF20.0343.5416.95-6.6526.5950.19
FLDMFluidigm Cor20190718A21.6910.136.443.943.696.19
FLDRFidelity Low20190718ETF4.303.203.173.170.040.04
FLEEFranklin FTS20190718ETF9.645.065.065.060.000.00
FLEHFranklin FTS20190718ETF25.67
FLEUBarclays ETN20190718ETN41.4443.6643.6643.660.000.00
FLEXFlex Ltd. Or20190718A10.377.791.713.786.084.01
FLFRFranklin FTS20190718ETF10.4723.464.1240.6319.35-17.17
FLGBFranklin FTS20190718ETF16.8428.5958.4258.42-29.84-29.84
FLGECredit Suiss20190718ETN47.2618.6513.6015.965.052.69
FLGRFranklin FTS20190718ETF13.4114.1614.1614.160.000.00
FLGTFulgent Gene20190718A613.39206.66206.66206.660.000.00
FLHKFranklin FTS20190718ETF17.0412.2812.2812.280.000.00
FLHYFranklin Lib20190718ETF31.6519.7319.7319.730.000.00
FLIAFranklin Lib20190718ETF35.6542.9442.9442.940.000.00
FLICFirst of Lon20190718A30.3216.704.444.4312.2512.27
FLINFranklin FTS20190718ETF23.2429.31-4.9329.3134.240.00
FLIRFlir Systems20190718A4.954.68-1.55-0.966.235.66
FLIYFranklin FTS20190718ETF12.6112.4612.4612.460.000.00
FLJHFranklin FTS20190718ETF54.13
FLJPFranklin FTS20190718ETF10.3914.0015.9014.00-1.910.00
FLKRFranklin FTS20190718ETF85.6235.5635.5635.560.000.00
FLLFull House R20190718A203.05102.1685.09100.4717.071.69
FLLAFranklin FTS20190718ETF68.94
FLLVFranklin Lib20190718ETF16.1918.3117.0617.041.261.27
FLMFirst Trust20190718ETF197.3775.5260.1160.1115.4115.41
FLMBFranklin Lib20190718ETF30.9528.4128.4128.410.000.00
FLMIFranklin Lib20190718ETF34.0522.1922.1922.190.000.00
FLMNFalcon Miner20190718A72.3231.7214.2819.7117.4412.01
FLMXFranklin FTS20190718ETF36.213.693.693.690.000.00
FLNFirst Trust20190718ETF82.7738.6538.6538.650.000.00
FLNGFLEX LNG Ltd20190718A190.09159.4287.9087.9071.5371.53
FLNTFluent, Inc.20190718A36.4019.2611.0410.068.229.20
FLOFlowers Food20190718A4.713.990.680.833.313.17
FLOTiShares Floa20190718ETF2.004.754.714.700.050.06
FLOWSPX FLOW, In20190718A19.4310.445.126.195.324.25
FLQDFranklin Lib20190718ETF21.286.556.656.65-0.10-0.10
FLQEFranklin Lib20190718ETF16.2019.8818.4818.481.401.40
FLQGFranklin Lib20190718ETF31.383.163.163.160.000.00
FLQHFranklin Lib20190718ETF35.8512.4912.4912.490.000.00
FLQLFranklin Lib20190718ETF9.418.026.346.271.681.75
FLQMFranklin Lib20190718ETF14.7212.6512.6512.650.000.00
FLQSFranklin Lib20190718ETF21.506.346.346.340.000.00
FLRFluor Corpor20190718A4.894.240.050.154.184.09
FLRNSPDR Bloombe20190718ETF3.263.991.611.602.392.39
FLRTPacific Glob20190718ETF137.0194.9991.0191.013.983.98
FLRUFranklin FTS20190718ETF62.81164.13164.13164.130.000.00
FLSFlowserve Co20190718A4.692.580.440.802.141.79
FLSAFranklin FTS20190718ETF77.9582.2882.2882.280.000.00
FLSWFranklin FTS20190718ETF21.7418.3918.5718.39-0.170.00
FLTFleetCor Tec20190718A7.913.681.361.612.312.07
FLTBFidelity Lim20190718ETF7.404.26-3.27-2.047.546.30
FLTRVanEck Vecto20190718ETF5.176.826.946.78-0.110.05
FLTWFranklin FTS20190718ETF56.96148.28148.28148.280.000.00
FLWS1-800-FLOWER20190718A10.268.184.564.963.633.22
FLXNFlexion Ther20190718A25.3314.586.858.807.745.78
FLXSFlexsteel In20190718A171.1890.0245.3844.2444.6545.78
FLZAFranklin FTS20190718ETF32.2646.0574.3374.33-28.28-28.28
FMiShares MSCI20190718ETF21.2711.479.2710.342.191.13
FMAOFarmers & Me20190718A214.5135.1736.0636.08-0.89-0.92
FMATFidelity MSC20190718ETF6.7613.876.196.257.687.62
FMBFirst Trust20190718ETF6.864.073.863.890.210.18
FMBHFirst Mid Ba20190718A92.5843.0230.6834.0712.348.95
FMBIFirst Midwes20190718A8.406.092.833.173.262.92
FMCFMC Corporat20190718A5.472.020.300.561.721.46
FMCIForum Merger20190718A35.3539.7239.7239.720.000.00
FMFFirst Trust20190718ETF56.3760.9858.8558.852.132.13
FMHIFirst Trust20190718ETF16.889.619.499.490.120.12
FMKFirst Trust20190718ETF38.5025.7728.5028.50-2.73-2.73
FMNBFarmers Nati20190718A50.2419.507.558.8611.9510.89
FNFabrinet20190718A16.908.393.562.474.835.92
FNBF.N.B. Corp20190718A9.057.911.471.616.446.31
FNCBFNCB Bancorp20190718A144.71113.3189.4489.9123.8723.41
FNCLFidelity MSC20190718ETF4.0819.623.994.0615.6415.56
FNDFloor & Deco20190718A12.377.913.564.374.373.55
FNDASchwab Funda20190718ETF4.566.894.924.931.971.96
FNDBSchwab Funda20190718ETF13.414.274.003.950.270.31
FNDCSchwab Funda20190718ETF12.225.044.765.570.28-0.53
FNDESchwab Funda20190718ETF6.283.223.763.73-0.54-0.51
FNDFSchwab Funda20190718ETF4.333.892.121.851.772.04
FNDXSchwab Funda20190718ETF3.392.552.052.780.51-0.23
FNFFidelity Nat20190718A3.652.870.951.031.921.83
FNGDMicroSectors20190718ETN12.7911.407.418.373.993.02
FNGOMicroSectors20190718ETN23.4150.6950.6950.690.000.00
FNGUMicroSectors20190718ETN9.6511.0613.7111.21-2.64-0.15
FNGZMicroSectors20190718ETN19.3427.045.9727.2621.07-0.22
FNHCFedNat Holdi20190718A121.7567.0944.8551.3622.2515.74
FNIFirst Trust20190718ETF8.486.345.015.191.331.15
FNJNFinjan Holdi20190718A77.2542.1637.7037.794.464.37
FNKFirst Trust20190718ETF49.0214.9614.9614.960.000.00
FNKOFunko, Inc.20190718A16.738.314.444.283.874.03
FNLCFirst Bancor20190718A181.0065.5565.7365.66-0.18-0.12
FNVFranco-Nevad20190718A5.423.370.470.502.902.87
FNWBFirst Northw20190718A56.9556.9255.7955.791.131.13
FNXFirst Trust20190718ETF9.117.456.228.231.23-0.78
FNYFirst Trust20190718ETF40.3423.1424.4124.90-1.27-1.75
FOCSFocus Financ20190718A34.6620.349.6412.6310.717.72
FOEFerro Corpor20190718A14.686.722.371.894.354.84
FOLDAmicus Thera20190718A9.219.37-0.140.589.518.79
FONRFonar Corpor20190718A65.7368.9719.9215.7549.0553.22
FORForestar Gro20190718A114.6573.4960.5163.2212.9810.27
FORDForward Indu20190718A415.48457.32334.39427.55122.9329.76
FORKFuling Globa20190718A155.5994.7879.2986.4215.498.35
FORMFormFactor I20190718A13.2012.26-0.050.0512.3212.21
FORRForrester Re20190718A52.6034.5232.6423.171.8811.35
FOSLFossil Group20190718A11.799.56-1.250.4110.819.15
FOVLiShares Focu20190718ETF15.423.53-4.58-4.588.108.10
FOXFox Corporat20190718A3.162.442.131.590.310.84
FOXAFox Corporat20190718A3.073.801.091.442.702.36
FOXFFox Factory20190718A22.228.955.105.843.853.11
FPAFirst Trust20190718ETF78.0623.5623.4423.470.120.09
FPACFar Point Ac20190718A68.6236.5517.7128.0318.838.51
FPAYFlexShopper,20190718A153.08127.0185.0382.5941.9844.41
FPEFirst Trust20190718ETF5.123.012.802.800.210.21
FPEIFirst Trust20190718ETF17.7613.1111.4611.911.651.20
FPHFive Point H20190718A51.9632.0417.7419.7114.3012.33
FPIFarmland Par20190718A31.0018.761.374.7517.3914.01
FPRXFive Prime T20190718A27.8537.30-0.161.8837.4635.43
FPXFirst Trust20190718ETF3.302.492.212.400.280.09
FPXEFirst Trust20190718ETF14.1419.5419.5419.540.000.00
FPXIFirst Trust20190718ETF58.2926.4827.1727.01-0.69-0.54
FQALFidelity Qua20190718ETF7.984.203.884.030.320.17
FRFirst Indust20190718A5.643.641.451.822.191.82
FRAFFranklin Fin20190718A131.9879.2561.9451.5917.3027.66
FRAKVanEck Vecto20190718ETF43.4227.6927.3527.350.340.34
FRANFrancesca''s20190718A52.8060.9553.5748.227.3812.73
FRBAFirst Bank20190718A48.1623.7617.9718.665.785.09
FRBKRepublic Fir20190718A60.6940.6212.8713.1327.7527.49
FRCFirst Republ20190718A4.493.551.010.772.542.78
FRDFriedman Ind20190718A379.59280.52242.44242.4438.0838.08
FRDMFreedom 10020190718ETF69.735.425.425.420.000.00
FRELFidelity MSC20190718ETF4.4717.815.7514.7012.053.11
FRGIFiesta Resta20190718A22.7916.052.433.3113.6312.74
FRIFirst Trust20190718ETF5.874.345.124.69-0.78-0.34
FRLGLarge Cap Gr20190718ETN74.1433.7232.5032.501.221.22
FRMEFirst Mercha20190718A16.676.512.852.473.674.04
FROFrontline Lt20190718A13.3011.990.351.7211.6510.27
FRPTFreshpet, In20190718A19.3810.201.272.508.947.70
FRTFederal Real20190718A9.705.142.173.012.972.13
FRTAForterra, In20190718A45.1724.370.756.8023.6117.57
FSBFranklin Fin20190718A45.7720.588.9110.4111.6710.17
FSBCFSB Bancorp,20190718A117.87251.81251.81251.810.000.00
FSBWFS Bancorp,20190718A160.2184.9135.5643.2449.3541.67
FSCTForeScout Te20190718A15.4113.020.25-0.1412.7713.16
FSEAFirst Seacoa20190718A157.4880.5857.7158.1822.8622.39
FSFGFirst Saving20190718A79.8347.3543.6143.963.743.40
FSIFlexible Sol20190718A97.2199.9368.7089.7931.2310.14
FSKFS KKR Capit20190718A17.1413.6910.6811.003.012.69
FSLRFirst Solar,20190718A7.017.981.480.626.507.36
FSLYFastly, Inc.20190718A32.2519.029.1511.829.867.20
FSMFORTUNA Silv20190718A27.3124.708.039.4416.6715.26
FSMBFirst Trust20190718ETF40.3722.4922.4922.490.000.00
FSMDFidelity Sma20190718ETF15.7712.1711.2211.220.960.96
FSPFranklin Str20190718A20.2618.929.008.889.9210.03
FSSFederal Sign20190718A10.895.200.481.324.723.87
FSTAFidelity MSC20190718ETF4.506.024.145.831.880.19
FSTRFoster (Lb)20190718A58.7434.3417.8718.6316.4715.71
FSVFirstService20190718A25.3313.044.955.478.097.58
FSZFirst Trust20190718ETF38.7466.6256.5089.6310.12-23.01
FTAFirst Trust20190718ETF3.313.273.073.130.200.14
FTAGFirst Trust20190718ETF35.5672.3972.3972.390.000.00
FTAIFortress Tra20190718A24.3517.01-16.0712.2933.084.72
FTCFirst Trust20190718ETF6.267.226.036.191.191.03
FTCHFarfetch Lim20190718A10.575.161.201.763.963.40
FTCSFirst Trust20190718ETF2.264.770.303.444.461.32
FTDRfrontdoor, i20190718A27.5210.297.017.213.283.08
FTECFidelity MSC20190718ETF2.3516.33-0.95-0.8317.2717.15
FTEKFuel Tech, I20190718A209.80170.79107.64146.7163.1524.09
FTFTFuture FinTe20190718A263.79157.58175.75177.68-18.17-20.10
FTGCFirst Trust20190718ETF19.3212.0713.6013.93-1.54-1.86
FTHIFirst Trust20190718ETF14.9014.3214.8312.24-0.512.08
FTITechnipFMC p20190718A4.153.671.031.102.642.58
FTKFlotek Indus20190718A35.8531.5313.3717.0518.1714.42
FTLBFirst Trust20190718ETF26.4439.9451.4840.96-11.54-1.02
FTLSFirst Trust20190718ETF9.8211.688.478.523.203.15
FTNTFortinet, In20190718A3.473.35-0.63-1.143.984.49
FTRFrontier Com20190718A85.4182.7720.7124.0762.0658.71
FTRIFirst Trust20190718ETF39.8120.1516.2520.153.900.00
FTSFortis Inc.20190718A2.632.270.770.841.501.43
FTSDFranklin Lib20190718ETF3.193.473.703.70-0.23-0.23
FTSIFTS Internat20190718A50.2724.818.4310.6816.3714.13
FTSLFirst Trust20190718ETF3.122.542.162.160.380.37
FTSMFirst Trust20190718ETF1.661.271.311.31-0.04-0.04
FTVFortive Corp20190718A3.111.940.400.831.531.11
FTXDFirst Trust20190718ETF45.1620.2517.1819.933.080.32
FTXGFirst Trust20190718ETF40.1227.826.016.0121.8121.81
FTXHFirst Trust20190718ETF63.2318.5617.4918.561.070.00
FTXLFirst Trust20190718ETF54.3431.5630.3830.381.171.17
FTXNFirst Trust20190718ETF42.0318.2416.9318.471.31-0.24
FTXOFirst Trust20190718ETF8.638.677.577.241.091.43
FTXRFirst Trust20190718ETF11.0411.7112.1312.13-0.42-0.42
FUDE-TRACS UBS20190718ETN177.2224.9524.9524.950.000.00
FUEAB Svensk Ek20190718ETN1663.68
FULH.B. Fuller20190718A12.415.242.382.442.872.80
FULCFulcrum Ther20190718A132.3593.408.3432.5885.0760.82
FULTFulton Finan20190718A6.585.420.791.404.634.01
FUMBFirst Trust20190718ETF22.6610.3110.3110.310.000.00
FUNCedar Fair,20190718A23.8910.615.116.245.504.37
FUNCFirst United20190718A80.6952.7745.2546.547.526.23
FUNDSprott Focus20190718A86.6324.0816.7519.467.334.62
FUSBFirst US Ban20190718A208.37130.28125.45125.454.824.82
FUTProShares Ma20190718ETF25.1316.9510.1810.186.776.77
FUTYFidelity MSC20190718ETF4.688.515.804.852.713.66
FUVArcimoto, In20190718A115.7797.13147.55147.10-50.42-49.97
FVFirst Trust20190718ETF8.426.576.025.880.550.69
FVALFidelity Val20190718ETF13.217.679.029.20-1.35-1.53
FVCFirst Trust20190718ETF10.265.155.525.49-0.38-0.34
FVCBFVCBankcorp,20190718A122.5154.2549.1550.865.103.39
FVDFirst Trust20190718ETF3.092.200.301.111.901.09
FVEFive Star Se20190718A855.41804.90779.50779.5025.4025.40
FVLFirst TrustV20190718ETF16.0424.2224.4424.07-0.220.14
FVRRFiverr Inter20190718A39.5022.0813.7512.848.339.25
FWDBAdvisorShare20190718ETF57.8850.2650.2650.260.000.00
FWONALiberty Medi20190718A23.7911.348.568.712.782.63
FWONKLiberty Medi20190718A12.534.50-0.110.154.614.35
FWRDForward Air20190718A18.017.221.192.386.034.84
FXDFirst Trust20190718ETF5.842.721.002.361.720.36
FXGFirst Trust20190718ETF5.772.741.892.060.850.68
FXHFirst Trust20190718ETF5.634.970.521.064.453.90
FXIiShares Chin20190718ETF2.373.902.583.661.320.24
FXLFirst Trust20190718ETF4.258.354.327.904.020.45
FXNFirst Trust20190718ETF9.999.3519.898.13-10.541.22
FXNCFIRST NATL C20190718A270.0773.2173.21131.280.00-58.07
FXOFirst Trust20190718ETF5.402.931.722.441.220.50
FXPProShares Ul20190718ETF2.552.030.300.261.731.78
FXRFirst Trust20190718ETF5.315.974.784.961.191.01
FXUFirst Trust20190718ETF4.853.190.580.722.602.46
FXZFirst Trust20190718ETF9.493.502.983.270.510.22
FYCFirst Trust20190718ETF12.125.324.234.361.090.96
FYLDCambria Fore20190718ETF66.5927.6936.3736.37-8.68-8.68
FYTFirst Trust20190718ETF37.0116.8510.9910.995.865.86
FYXFirst Trust20190718ETF8.487.727.507.570.210.15
GGENPACT LIMI20190718A3.631.54-0.13-0.101.671.64
GAACambria Glob20190718ETF37.2722.3717.9817.984.394.39
GABCGerman Ameri20190718A31.0613.146.125.857.027.29
GAIAGaia, Inc. C20190718A66.3553.6321.9626.7731.6726.86
GAINGladstone In20190718A14.8218.72-0.259.9818.978.74
GALSPDR SSgA Gl20190718ETF25.3315.4615.2515.250.200.20
GALTGalectin The20190718A40.1533.8729.2331.354.652.53
GAMRETFMG Video20190718ETF29.5430.9229.9430.090.980.83
GARSGarrison Cap20190718A19.3016.6312.0212.024.614.61
GASSStealthGas,20190718A201.99123.87113.62111.7910.2612.09
GATXGATX Corpora20190718A27.8715.436.657.128.788.30
GAZiPath Series20190718ETN162.17302.8020.3120.31282.48282.48
GBCIGlacier Banc20190718A12.6745.815.735.3340.0740.47
GBDCGolub Capita20190718A13.288.785.235.713.553.06
GBFiShares Gove20190718ETF14.283.734.214.31-0.49-0.58
GBILGoldman Sach20190718ETF1.000.830.790.800.040.03
GBLGAMCO Invest20190718A76.0145.3430.1930.3215.1515.02
GBLIGlobal Indem20190718A303.4645.9845.7545.800.230.18
GBRNew Concept20190718A240.75231.06171.03176.2660.0354.80
GBTGlobal Blood20190718A21.368.403.294.145.114.26
GBUYGoldman Sach20190718ETF12.969.934.446.085.493.85
GBXThe Greenbri20190718A14.5810.444.395.686.054.76
GCAPGain Capital20190718A38.4127.476.728.2220.7519.26
GCBCGreene Count20190718A95.5533.4377.5677.56-44.13-44.13
GCEClaymore/Rob20190718ETN484.48534.77509.71523.2825.0511.49
GCIGannett Co.,20190718A13.7714.885.986.618.908.27
GCOGenesco Inc.20190718A19.278.952.453.036.505.92
GCOWPacer Global20190718ETF38.4626.2826.1226.120.160.16
GCPGCP Applied20190718A12.717.174.033.963.143.21
GDGeneral Dyna20190718A4.222.350.420.661.931.68
GDATGoldman Sach20190718ETF10.5113.904.606.339.307.57
GDDYGoDaddy Inc20190718A4.041.820.700.791.111.03
GDENGolden Enter20190718A40.7121.929.679.7512.2512.17
GDMAGadsden Dyna20190718ETF7.8211.7411.7411.740.000.00
GDNAGoldman Sach20190718ETF12.279.533.104.236.435.30
GDOTGreen Dot Co20190718A10.736.172.582.873.593.30
GDPGoodrich Pet20190718A243.79121.64125.76121.72-4.13-0.09
GDVDPrincipal Ac20190718ETF68.9842.4742.4742.470.000.00
GDXVanEck Vecto20190718ETF3.633.250.781.082.472.16
GDXJVanEck Vecto20190718ETF2.592.280.04-0.032.242.31
GEGeneral Elec20190718A9.969.673.853.935.825.74
GECGreat Elm Ca20190718A282.3291.8356.4778.4735.3513.36
GECCGreat Elm Ca20190718A60.0946.4412.5312.6233.9233.82
GEFGreif, Inc.20190718A19.168.004.834.893.173.11
GEFBGreif, Inc.20190718A79.4141.5940.7833.480.818.11
GELGenesis Ener20190718A11.595.191.912.263.282.93
GEMGoldman Sach20190718ETF12.147.556.986.610.570.94
GENGenesis Heal20190718A128.21117.9898.3298.7819.6519.20
GENCGencor Indus20190718A181.0448.2836.9135.9011.3612.38
GENYPrincipal Mi20190718ETF178.2211.3411.3411.340.000.00
GEOThe GEO Grou20190718A9.398.224.886.663.341.56
GEOSGeospace Tec20190718A55.4734.6812.6214.0422.0620.64
GERNGeron Corp20190718A80.2670.4737.4935.6632.9834.81
GESGuess?, Inc.20190718A7.166.060.781.085.284.98
GEVOGevo, Inc.20190718A82.7868.3232.5535.9935.7732.33
GFEDGuaranty Fed20190718A128.25405.22389.31389.4015.9115.82
GFFGriffon Corp20190718A22.9011.010.091.4610.929.55
GFINGoldman Sach20190718ETF12.939.638.119.301.520.33
GFNGeneral Fina20190718A111.9740.2015.5018.9524.6921.25
GGGGraco Inc20190718A6.213.430.550.732.882.70
GHGuardant Hea20190718A27.0515.148.168.146.987.01
GHLGreenhill &20190718A23.0310.122.563.677.566.45
GHMGraham Corpo20190718A174.41128.6194.2297.0534.3931.56
GHSIGuardion Hea20190718A117.0390.3648.3259.6742.4330.78
GHYBGoldman Sach20190718ETF9.044.523.593.720.930.81
GHYGiShares US &20190718ETF11.346.976.176.170.800.80
GIBCGI Inc.20190718A4.1318.371.201.5517.1716.82
GIFIGulf Island20190718A399.52148.4488.5679.6459.8868.80
GIGBGoldman Sach20190718ETF10.166.496.496.490.000.00
GIGESoFi Gig Eco20190718ETF104.26157.45157.43157.430.020.02
GIGMGigaMedia Lt20190718A157.12140.43144.50144.50-4.07-4.07
GIISPDR S&P Glo20190718ETF11.326.865.945.900.910.96
GIIIG-Iii Appare20190718A11.066.05-0.190.106.245.95
GILGildan Activ20190718A3.533.281.251.102.032.17
GILDGilead Scien20190718A2.202.50-0.110.452.612.05
GILTGilat Satell20190718A115.5097.6064.6663.9132.9333.69
GISGeneral Mill20190718A2.112.080.480.611.601.47
GIXGigCapital2,20190718A76.16
GKOSGlaukos Corp20190718A18.147.092.602.964.494.13
GLADGladstone Ca20190718A17.8410.991.712.809.278.19
GLBSGlobus Marit20190718A150.0975.1631.8634.9143.3140.25
GLBYWisdomTree Y20190718ETF50.9439.1437.6639.141.480.00
GLBZGlen Burnie20190718A111.3733.1333.1333.130.000.00
GLDDGreat Lakes20190718A11.257.96-1.50-1.119.469.06
GLDICredit Suiss20190718ETF61.4264.9358.8059.766.135.17
GLGTD Holdings,20190718A318.05281.40226.05247.9256.2533.73
GLIBAGCI Liberty,20190718A10.506.891.940.574.956.32
GLIFAGFiQ Global20190718ETF620.85
GLMDGalmed Pharm20190718A181.22115.98104.26104.3111.7211.68
GLNGGolar LNG Lt20190718A10.446.454.084.322.372.13
GLOBGLOBANT S.A.20190718A20.278.884.054.234.824.64
GLOGGASLOG LTD20190718A15.7210.933.514.517.426.42
GLOPGASLOG PARTN20190718A18.0718.3613.3713.674.994.69
GLPGlobal Partn20190718A26.0416.8310.2410.056.586.78
GLPIGaming and L20190718A6.283.924.144.22-0.22-0.30
GLREGreenlight C20190718A32.6413.435.765.567.687.88
GLTGlatfelter20190718A23.926.662.863.003.803.66
GLUUGlu Mobile I20190718A14.1113.533.033.6810.509.85
GLWCorning Inco20190718A3.112.840.920.861.921.98
GLYCGlycoMimetic20190718A32.4719.022.416.8916.6212.14
GMGeneral Moto20190718A2.622.491.940.960.551.53
GMANGoldman Sach20190718ETF8.2013.9416.8718.21-2.93-4.27
GMDAGamida Cell20190718A169.42114.0692.4892.9321.5821.13
GMEGameStop Cor20190718A23.7317.846.075.8611.7711.97
GMEDGLOBUS MEDIC20190718A9.684.001.812.042.191.96
GMFSPDR S&P Eme20190718ETF20.3610.4011.0811.59-0.67-1.19
GMHIGores Metrop20190718A261.80
GMLPGolar LNG Pa20190718A19.3513.577.397.036.186.54
GMOGeneral Moly20190718A92.13176.67259.05181.72-82.38-5.05
GMOMCambria Glob20190718ETF25.205.774.994.790.770.98
GMREGlobal Medic20190718A17.189.542.123.837.425.71
GMSGMS Inc.20190718A9.814.640.430.274.214.37
GNAFMicroSectors20190718ETN16.7763.5963.5963.590.000.00
GNCGNC Holdings20190718A53.1745.345.276.2640.0739.08
GNCAGenocea Bios20190718A104.56124.9090.7587.0034.1437.89
GNEGENIE ENERGY20190718A22.8213.284.415.078.868.20
GNKGENCO SHIPPI20190718A29.8816.225.028.2111.208.01
GNLGlobal Net L20190718A5.967.851.722.656.135.20
GNLNGreenlane Ho20190718A86.8946.7833.5933.9513.1812.83
GNMAiShares GNMA20190718ETF8.506.195.605.440.590.74
GNMKGenMark Diag20190718A27.5924.4911.4311.1713.0513.32
GNOMGlobal X Gen20190718ETF21.5822.4215.2021.107.221.32
GNPXGenprex, Inc20190718A253.94161.82145.09148.8416.7312.97
GNRSPDR S&P Glo20190718ETF9.583.933.623.620.310.31
GNRCGENERAC HOLD20190718A10.663.82-1.060.104.883.72
GNTXGentex Corp20190718A4.637.360.461.646.905.73
GNTYGuaranty Ban20190718A185.14120.33117.04117.783.282.54
GNUSGenius Brand20190718A284.01278.07230.18266.5547.9011.53
GNWGenworth Fin20190718A27.1223.248.849.5914.4013.61
GOGrocery Outl20190718A41.4327.6111.3712.1316.2515.48
GOATVanEck Vecto20190718ETF73.4151.1532.9754.9118.19-3.75
GOAUUS Global GO20190718ETF61.9540.7928.5528.5512.2512.25
GOEXGlobal X Gol20190718ETF139.41102.4897.6397.634.854.85
GOGLGolden Ocean20190718A17.5017.228.527.958.709.33
GOGOGogo Inc.20190718A25.9727.6811.6914.1716.0213.54
GOLDBarrick Gold20190718A5.936.722.632.844.103.89
GOLFAcushnet Hol20190718A16.287.253.193.254.064.00
GOODGladstone Co20190718A15.479.314.624.844.694.47
GOOGAlphabet Inc20190718A4.312.110.390.471.721.64
GOOGLAlphabet Inc20190718A4.492.930.971.251.961.68
GOOSCanada Goose20190718A10.796.393.873.972.522.42
GOROGold Resourc20190718A28.1425.7212.1913.4013.5512.32
GOSSGossamer Bio20190718A82.8435.9614.9922.2520.9713.71
GOVTiShares U.S.20190718ETF3.892.802.332.540.470.27
GPAQGordon Point20190718A20.4013.9313.9313.930.000.00
GPCGenuine Part20190718A7.063.600.371.543.232.06
GPIGroup 1 Auto20190718A27.7213.257.658.355.604.90
GPKGraphic Pack20190718A7.355.120.890.924.234.20
GPLGreat Panthe20190718A43.3546.4119.2520.7827.1625.63
GPMTGranite Poin20190718A6.544.121.932.172.191.95
GPNGlobal Payme20190718A4.152.300.780.981.521.32
GPORGulfport Ene20190718A28.5720.466.967.4013.5013.05
GPREGreen Plains20190718A15.9410.743.212.907.537.86
GPRKGEOPARK LIMI20190718A26.2718.6410.3911.168.257.48
GPROGoPro, Inc.20190718A20.5417.406.116.6011.2810.81
GPSThe Gap, Inc20190718A5.515.751.711.884.043.87
GPXGP Strategie20190718A90.0228.2118.9219.409.298.81
GQREFlexShares G20190718ETF7.274.603.633.710.970.89
GRAW.R. Grace &20190718A6.672.970.380.852.582.12
GRAFGraf Industr20190718A38.2429.6329.9229.92-0.29-0.29
GRBKGreen Brick20190718A51.9221.903.90-1.6717.9923.57
GRCThe Gorman-R20190718A64.1435.0217.1718.9617.8516.05
GREKGlobal X MSC20190718ETF10.7119.3712.7716.366.613.02
GRESIQ ARB Globa20190718ETF10.876.805.035.891.760.91
GRIDFirst Trust20190718ETF20.2712.8916.0312.89-3.140.00
GRIFGriffin Indu20190718A624.01537.73512.51522.1625.2215.57
GRINGrindrod Shi20190718A99.9490.7248.1425.8342.5864.89
GRMNGarmin Ltd20190718A4.272.700.620.662.082.04
GRNBVanEck Vecto20190718ETF25.2714.1414.1414.140.000.00
GRNQGreenpro Cap20190718A1262.09903.13903.13903.130.000.00
GROWUS Global In20190718A246.27102.1348.8355.1653.3146.98
GRPNGroupon, Inc20190718A29.9421.9613.5214.278.447.69
GRTSGritstone On20190718A116.0863.5335.6047.4427.9316.35
GRUAB Svensk Ek20190718ETN163.48157.07157.07157.070.000.00
GRUBGRUBHUB INC.20190718A6.013.621.591.672.031.95
GSGoldman Sach20190718A2.811.89-0.010.641.901.25
GSATGlobalstar,20190718A154.5194.8960.1169.2234.7825.66
GSBGlobalSCAPE,20190718A51.3843.7921.0227.0622.7816.74
GSBCGreat Southe20190718A65.1340.888.9729.3531.9011.53
GSCGS Connect S20190718ETN78.6962.2362.2262.230.020.00
GSEUGoldman Sach20190718ETF61.0670.9276.3674.81-5.44-3.89
GSEWGoldman Sach20190718ETF13.536.957.106.97-0.15-0.01
GSHDGoosehead In20190718A42.3421.3115.4215.205.765.93
GSIEGoldman Sach20190718ETF18.5910.8210.3010.310.520.50
GSITGSI Technolo20190718A55.8225.649.248.2316.4017.41
GSJYGoldman Sach20190718ETF56.0736.1138.0036.11-1.890.00
GSKYGreenSky, In20190718A25.2415.677.458.118.227.55
GSLGlobal Ship20190718A208.55149.03115.12123.0433.9126.00
GSLCGoldman Sach20190718ETF2.686.741.141.115.605.63
GSMFerroglobe P20190718A68.6657.388.0918.6049.2838.78
GSPBarclays Ban20190718ETN19.9313.9514.1213.96-0.170.00
GSSGolden Star20190718A25.7923.939.7212.5514.2111.38
GSSCGS ActiveBet20190718ETF17.8317.5216.6416.640.880.88
GSSTGoldman Sach20190718ETF2.592.222.222.220.000.00
GSUMGridsum Hold20190718A144.59108.84-77.18-62.98186.02171.82
GSVGold Standar20190718A120.1099.6388.6188.8511.0310.78
GSYInvesco Ultr20190718ETF1.981.391.381.380.000.00
GTGoodyear Tir20190718A7.5910.732.933.437.857.31
GTEGran Tierra20190718A65.0651.0931.8232.5619.2018.47
GTESGates Indust20190718A15.679.074.944.644.134.43
GTHXG1 Therapeut20190718A49.8027.9212.2715.7715.6512.16
GTIMGood Times R20190718A365.91122.23134.00120.52-11.771.72
GTIPGoldman Sach20190718ETF7.113.500.390.363.103.13
GTLSChart Indust20190718A31.3513.785.437.198.346.59
GTNGray Televis20190718A9.316.132.302.753.833.37
GTNAGray Televis20190718A1359.731443.941443.941443.940.000.00
GTOInvesco Tota20190718ETF18.9215.6515.7415.72-0.08-0.06
GTSTriple-S Man20190718A42.9018.781.392.9817.3915.80
GTTGTT Communic20190718A28.8718.439.0411.219.397.22
GTXGarrett Moti20190718A18.9810.371.672.228.708.15
GTYGetty Realty20190718A19.959.945.345.584.604.36
GTYHGTY Technolo20190718A153.3287.1264.0565.7423.0721.38
GUDBSage ESG Int20190718ETF39.0033.3833.3833.380.000.00
GULFWisdomTree20190718ETF296.99123.33126.88127.28-3.55-3.95
GUNRFlexShares G20190718ETF3.283.763.073.190.690.57
GUREGulf Resourc20190718A93.6383.1183.0783.070.040.04
GURUGlobal X Gur20190718ETF17.3713.7510.5210.533.233.23
GUSHDirexion Dai20190718ETF20.3018.8010.5111.568.297.24
GVGoldfield Co20190718A155.7879.9767.6067.6012.3812.38
GVAGranite Cons20190718A13.625.38-3.711.069.094.32
GVALCambria Glob20190718ETF17.109.116.086.083.033.03
GVIiShares Inte20190718ETF3.662.322.242.220.080.10
GVIPGoldman Sach20190718ETF19.8010.30-4.03-2.8714.3313.17
GVPGSE Systems,20190718A275.80202.77151.82151.8250.9650.96
GWBGreat Wester20190718A9.966.673.633.793.042.88
GWGHGWG Holdings20190718A208.07166.20133.06133.6233.1432.57
GWREGUIDEWIRE SO20190718A8.573.811.081.382.732.43
GWRSGlobal Water20190718A81.68120.2729.2443.2891.0376.99
GWWW.W. Grainge20190718A9.964.541.892.262.662.29
GWXSPDR S&P Int20190718ETF21.547.577.427.390.150.18
GXCSPDR S&P Chi20190718ETF6.169.714.117.795.591.92
GXFGlobal X FTS20190718ETF92.3547.1247.1447.12-0.020.00
GXGGlobal X MSC20190718ETF43.2826.8516.5222.3810.334.47
GYLDArrow Dow Jo20190718ETF50.0834.2745.0046.37-10.74-12.11
GYROGyrodyne, LL20190718A422.3550.7550.7550.750.000.00
HHyatt Hotels20190718A6.932.750.380.742.372.01
HAHawaiian Hol20190718A9.374.96-1.82-1.526.786.49
HACKETFMG Prime20190718ETF10.755.965.445.820.520.14
HAEHaemonetics20190718A13.175.101.612.163.492.94
HAFCHanmi Financ20190718A20.9310.475.345.705.144.78
HAILSPDR S&P Ken20190718ETF43.08289.86289.86289.860.000.00
HAINHain Celesti20190718A6.897.074.324.662.762.42
HALHalliburton20190718A4.704.501.871.432.633.06
HALLHallmark Fin20190718A44.2078.0412.7714.5165.2763.53
HALOHalozyme The20190718A13.7216.623.714.3812.9212.24
HAPVanEck Vecto20190718ETF15.367.60-2.24-2.329.849.92
HARPHarpoon Ther20190718A687.51283.16198.60198.6084.5684.56
HASHasbro, Inc.20190718A4.219.679.028.520.651.15
HASIHANNON ARMST20190718A10.295.372.902.252.473.12
HAUZXtrackers In20190718ETF109.8333.8733.4533.450.420.42
HAWXiShares Curr20190718ETF22.0711.7111.7011.700.010.01
HAYNHaynes Inter20190718A61.0030.8113.4513.7917.3617.02
HBANHuntington B20190718A7.298.071.681.646.396.43
HBBHamilton Bea20190718A101.2433.2618.9618.8514.3014.41
HBCPHome Bancorp20190718A126.3859.4040.4239.6718.9819.74
HBIHanesbrands,20190718A6.30104.1880.49105.6323.88-1.21
HBIOHarvard Bios20190718A73.4462.4838.6638.7423.8223.74
HBMHudbay Miner20190718A19.7115.705.116.0210.589.67
HBMDHoward Banco20190718A140.20159.6595.57109.3864.0850.27
HBNCHorizon Banc20190718A19.937.521.801.665.715.86
HBPHuttig Build20190718A399.40472.06294.67294.60177.38177.45
HCAHCA Healthca20190718A6.453.880.721.583.162.31
HCACHennessy Cap20190718A50.1350.0650.0650.060.000.00
HCAPHarvest Capi20190718A100.1955.4415.2815.2840.1640.16
HCCWarrior Met20190718A12.027.861.382.246.475.62
HCCHHL Acquisiti20190718A148.44
HCCIHeritage-Cry20190718A50.3530.5921.9822.318.618.29
HCFTHunt Compani20190718A93.5283.01-81.57-53.52164.58136.53
HCHCHC2 Holdings20190718A69.1839.856.6110.9633.2528.89
HCIHCI Group, I20190718A50.5925.1315.7916.339.348.81
HCKTHackett Grou20190718A21.3920.200.931.3619.2618.84
HCRHi-Crush Inc20190718A53.1439.1722.6525.5716.5013.59
HCSGHealthcare S20190718A12.1426.89-1.418.0628.3018.82
HDHome Depot,20190718A2.341.470.180.191.291.28
HDAWXtrackers MS20190718ETF65.15204.4512.7012.52191.76191.93
HDEFXtrackers MS20190718ETF29.036.354.934.931.421.42
HDGProShares He20190718ETF46.48
HDGEAdvisorShare20190718ETF19.4849.3548.4850.240.87-0.89
HDMVFirst Trust20190718ETF17.7410.9510.6610.660.290.29
HDSHD Supply Ho20190718A3.444.511.052.073.472.45
HDSNHudson Techn20190718A115.51114.8784.1087.4530.7827.42
HDViShares Core20190718ETF1.353.341.650.981.692.36
HEHawaiian Ele20190718A6.164.45-0.710.895.163.56
HEARTurtle Beach20190718A24.3916.275.986.0410.2910.23
HEBTHebron Techn20190718A677.22236.6568.50169.02168.1567.62
HECOStrategy Sha20190718ETF19.0318.1718.1718.170.000.00
HEDJWisdomTree E20190718ETF1.540.860.280.330.620.52
HEEMiShares Curr20190718ETF20.7812.1611.8011.800.360.36
HEESH&E Equipmen20190718A21.5347.018.9817.8038.0329.21
HEFAiShares Curr20190718ETF3.493.132.922.940.210.19
HEIHEICO Corpor20190718A7.335.262.722.862.542.40
HEIAHEICO CORP C20190718A11.395.933.823.692.112.24
HELEHelen Of Tro20190718A16.717.073.504.153.572.92
HEPHolly Energy20190718A15.799.415.035.284.384.14
HERDPacer Cash C20190718ETF29.97
HESHess Corpora20190718A4.362.98-0.251.063.231.91
HESMHess Midstre20190718A23.8818.1714.3815.283.792.89
HEWCiShares Curr20190718ETF25.678.268.268.260.000.00
HEWGiShares Curr20190718ETF4.073.500.570.822.932.69
HEWIiShares Curr20190718ETF40.9646.3446.3446.340.000.00
HEWJiShares Curr20190718ETF3.383.162.613.090.540.07
HEWLiShares Curr20190718ETF22.332.732.732.730.000.00
HEWPiShares Curr20190718ETF14.0755.0755.0755.070.000.00
HEWUiShares Curr20190718ETF27.704.324.344.34-0.02-0.02
HEWWiShares Curr20190718ETF41.0634.7438.5836.81-3.85-2.07
HEWYiShares Curr20190718ETF113.6249.4849.4849.480.000.00
HEXOHEXO Corp.20190718A20.3019.6711.6012.368.077.31
HEZUiShares Curr20190718ETF3.342.750.941.031.811.71
HFCHOLLYFRONTIE20190718A5.163.381.251.552.121.82
HFFGHF Foods Gro20190718A862.67510.86498.27498.7612.5912.09
HFWAHeritage Fin20190718A19.098.874.025.044.863.83
HFXEIQ 50 Percen20190718ETF26.495.345.345.340.000.00
HFXIIQ 50 Percen20190718ETF21.3636.9811.9311.8925.0525.10
HFXJIQ 50 Percen20190718ETF41.7824.3726.4426.44-2.08-2.08
HGSHChina HGS Re20190718A361.11352.79352.79352.790.000.00
HGVHilton Grand20190718A10.033.472.963.100.510.37
HHCThe Howard H20190718A18.107.964.284.803.683.17
HHSHarte-Hanks,20190718A1052.89440.61440.73440.73-0.12-0.12
HIHillenbrand,20190718A11.348.253.713.284.544.97
HIBBHibbett Spor20190718A12.6512.371.191.5211.1910.85
HIGThe Hartford20190718A2.202.560.120.342.442.22
HIHOHighway Hold20190718A304.85350.72338.77330.3311.9520.39
HIIHuntington I20190718A13.487.371.772.865.604.51
HILHill Interna20190718A104.3592.5067.4981.6225.0210.88
HIPSGraniteShare20190718ETF28.2315.7711.6611.664.114.11
HIWHighwoods Pr20190718A6.783.490.350.563.142.93
HJLIHancock Jaff20190718A463.52344.94-188.56-188.56533.50533.50
HJPXiShares Curr20190718ETF34.1533.6033.6033.600.000.00
HLHecla Mining20190718A52.1943.5111.2813.9732.2329.55
HLALWahed FTSE U20190718ETF7.728.577.287.281.291.29
HLFHerbalife Nu20190718A4.412.52-0.260.372.782.15
HLIHoulihan Lok20190718A12.205.101.371.333.743.78
HLIOHelios Techn20190718A112.2838.4129.9730.188.448.23
HLITHarmonic Inc20190718A14.059.781.730.808.048.98
HLNEHamilton Lan20190718A28.5810.083.815.836.274.26
HLTHilton World20190718A2.541.720.270.301.451.42
HLXHelix Energy20190718A13.4311.412.932.988.478.43
HMHCHoughton Mif20190718A21.2217.702.513.2415.2014.46
HMLPHOEGH LNG PA20190718A24.9514.711.402.2413.3112.47
HMNHorace Mann20190718A22.077.662.493.265.174.40
HMNFHMN Financia20190718A387.98236.89167.57167.5769.3269.32
HMOPHartford Mun20190718ETF10.656.306.306.300.000.00
HMSTHomeStreet,20190718A16.388.784.265.394.523.39
HMSYHMS Holdings20190718A10.8210.221.121.369.108.86
HMTVHemisphere M20190718A71.2475.9920.6520.8255.3455.17
HNDLStrategy Sha20190718ETF16.587.187.676.70-0.490.48
HNGRHanger Inc.20190718A33.1316.839.3910.497.446.34
HNIHNI Corporat20190718A14.235.511.101.714.413.80
HNNAHennessy Adv20190718A357.10236.55230.41232.856.153.70
HNRGHallador Ene20190718A52.9733.070.445.9632.6327.11
HOFTHooker Furni20190718A52.6775.5315.6515.5359.8859.99
HOGHarley-David20190718A4.272.510.360.462.152.05
HOLDAdvisorShare20190718ETF5.945.005.005.000.000.00
HOLIHollsys Auto20190718A21.0916.797.397.699.409.10
HOLXHologic Inc20190718A3.316.851.061.735.815.15
HOMBHome BancSha20190718A12.595.812.593.013.222.80
HOMEAt Home Grou20190718A17.9214.176.217.597.966.57
HOMZHoya Capital20190718ETF18.479.275.065.064.214.21
HONHoneywell In20190718A3.663.161.251.521.901.63
HONEHarborOne Ba20190718A23.159.619.646.62-0.023.00
HOOKHOOKIPA Phar20190718A267.21131.1695.4997.6335.6633.53
HOPEHope Bancorp20190718A8.5816.701.763.3914.9513.32
HOTHHoth Therape20190718A737.47545.25415.92419.81129.34125.44
HOVHovnanian En20190718A61.8439.28-8.360.1047.6439.19
HPHelmerich &20190718A6.413.01-0.090.293.102.72
HPEHewlett Pack20190718A7.005.121.852.443.252.66
HPPHudson Pacif20190718A7.122.760.510.802.251.96
HPQHP Inc.20190718A4.813.831.851.541.982.29
HPRHighPoint Re20190718A83.8156.5839.0538.8817.5417.71
HQYHealthEquity20190718A9.906.072.132.693.943.38
HRHealthcare R20190718A5.697.691.802.195.905.50
HRBH&R Block, I20190718A3.703.771.021.272.752.50
HRCHILL-ROM HOL20190718A8.763.921.261.462.652.45
HRIHerc Holding20190718A27.2516.244.205.4612.0410.78
HRLHormel Foods20190718A3.134.211.571.932.642.29
HROWHarrow Healt20190718A52.3922.3518.318.664.0413.69
HRTGHERITAGE INS20190718A26.499.973.824.646.155.34
HRTXHeron Therap20190718A14.3910.432.393.828.056.61
HRZNHorizon Tech20190718A21.1620.8715.2815.045.595.83
HSCHarsco Corpo20190718A11.054.812.192.842.621.97
HSCZiShares Curr20190718ETF12.079.769.879.76-0.110.00
HSDTHelius Medic20190718A154.1380.0057.0651.9622.9528.04
HSICHenry Schein20190718A4.483.74-0.281.984.021.75
HSIIHeidrick & S20190718A24.4617.85-0.332.8618.1814.99
HSKAHeska Corp20190718A65.9032.6127.0028.885.623.73
HSONHudson Globa20190718A325.37274.04257.43257.4316.6116.61
HSPXGlobal X S&P20190718ETF41.9627.4625.0225.232.452.23
HSRTHartford Sho20190718ETF12.4812.5912.5912.590.000.00
HSTHost Hotels20190718A5.784.851.352.323.502.53
HSTMHealthStream20190718A17.4318.991.001.3218.0017.67
HSYThe Hershey20190718A3.012.201.050.721.151.48
HTHersha Hospi20190718A11.917.933.381.444.556.50
HTAHEALTHCARE T20190718A4.063.430.210.833.222.60
HTABHartford Sch20190718ETF24.10
HTBIHomeTrust Ba20190718A54.4527.2418.1318.169.129.08
HTBKHeritage Com20190718A11.8911.715.973.765.757.95
HTBXHeat Biologi20190718A73.0786.2332.0433.6354.2052.60
HTECROBO Global20190718ETF52.7594.1494.1494.140.000.00
HTGCHercules Cap20190718A8.027.491.681.745.815.75
HTGMHTG Molecula20190718A100.0162.2749.9753.5512.308.72
HTHHILLTOP HOLD20190718A9.2111.172.921.828.259.35
HTLDHeartland Ex20190718A24.486.690.041.136.655.56
HTLFHeartland Fi20190718A19.997.403.043.284.364.12
HTRBHartford Tot20190718ETF22.8528.6628.6628.660.000.00
HTUSHull Tactica20190718ETF25.3022.4719.1019.103.373.37
HTZHertz Global20190718A7.006.411.811.444.604.96
HUBBHubbell Inco20190718A17.207.343.643.943.693.39
HUBGHUB Group In20190718A17.027.030.610.826.426.21
HUBSHUBSPOT, INC20190718A13.506.722.402.764.323.96
HUDHudson Ltd.20190718A41.9722.0115.0613.516.958.50
HUMHumana Inc.20190718A8.655.112.032.373.082.74
HUNHuntsman Cor20190718A5.814.470.911.343.553.13
HURCHurco Cos In20190718A170.4090.7982.6487.658.153.13
HURNHuron Consul20190718A47.7119.089.5210.469.568.62
HUSAHouston Amer20190718A41.1930.0320.4420.339.609.71
HUSEStrategy Sha20190718ETF15.4410.757.867.942.892.81
HUSVFirst Trust20190718ETF7.048.158.698.10-0.540.05
HVBCHV Bancorp,20190718A52.1516.5716.5716.570.000.00
HVTHaverty Furn20190718A25.5914.891.103.2313.7911.66
HVTAHaverty Furn20190718A182.09160.78160.78160.780.000.00
HWBKHawthorn Ban20190718A175.7789.7372.9470.4616.7819.27
HWCHancock Whit20190718A9.554.190.000.454.183.74
HWCCHouston Wire20190718A127.1383.7167.8860.1015.8323.61
HWKNHawkins Inc20190718A110.0552.0638.5040.7613.5611.30
HXLHexcel Corpo20190718A7.343.100.110.282.992.83
HYHYSTER-YALE20190718A56.4733.9621.0922.1912.8711.78
HYDVanEck Vecto20190718ETF2.361.130.900.950.230.18
HYDBiShares Edge20190718ETF14.8211.0710.7510.790.320.28
HYDWXtrackers Lo20190718ETF9.615.154.464.460.690.69
HYEMVanEck Vecto20190718ETF16.8416.74-0.030.1216.7716.62
HYGiShares iBox20190718ETF1.162.852.412.570.440.29
HYGHiShares Inte20190718ETF6.550.030.020.020.000.00
HYGVFlexShares H20190718ETF16.4411.1310.9311.130.200.00
HYHGProShares Hi20190718ETF25.9314.1413.7313.730.410.41
HYIHXtrackers Hi20190718ETF35.2314.6114.6114.610.000.00
HYLBXtrackers US20190718ETF2.141.540.240.351.301.19
HYLDHigh Yield E20190718ETF9.406.032.994.353.031.67
HYLSFirst Trust20190718ETF4.192.851.622.641.220.21
HYLVIQ S&P High20190718ETF11.752.863.012.97-0.15-0.11
HYMBSPDR Nuveen20190718ETF7.967.347.137.200.210.14
HYNDWisdomTree T20190718ETF30.749.449.319.450.13-0.01
HYREHyreCar Inc.20190718A56.9950.6035.5335.4015.0715.20
HYSPIMCO 0-5 Ye20190718ETF2.041.240.310.360.940.88
HYUPXtrackers Hi20190718ETF12.848.128.128.120.000.00
HYXEiShares iBox20190718ETF4.191.481.481.480.000.00
HYXUiShares Glob20190718ETF17.7915.6815.6815.680.000.00
HYZDWisdomTree T20190718ETF16.257.486.847.100.640.39
HZNHorizon Glob20190718A104.5858.1334.1340.5724.0018.54
HZNPHorizon Ther20190718A5.984.52-1.721.236.243.28
HZOMarineMax, I20190718A16.536.942.462.804.484.14
IINTELSAT S.20190718A9.286.080.410.695.675.40
IAAIAA, Inc. Co20190718A16.534.112.613.161.500.95
IACIAC/InterAct20190718A14.937.323.193.024.144.30
IAGIAMGold Corp20190718A