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 Avg20190719A6.416.092.632.813.463.27
ETF_AvgVW ETF Avg20190719ETF2.014.883.853.941.040.95
ETN_AvgVW ETN Avg20190719ETN15.2926.0521.9621.614.094.45
AAgilent Tech20190719A2.671.691.231.230.460.46
AAAlcoa Corpor20190719A5.985.201.901.613.303.60
AAAUPerth Mint P20190719ETF7.637.194.564.792.632.40
AADRAdvisorShare20190719ETF27.7680.7314.6616.8266.0763.91
AALAmerican Air20190719A3.515.411.252.674.162.75
AAMCAltisource A20190719A1469.64730.08718.18719.8411.9010.24
AAMEAtlantic Ame20190719A423.73347.19347.19347.190.000.00
AANAaron's, Inc20190719A8.934.762.061.822.702.94
AAOIApplied Opto20190719A21.5916.406.917.679.488.72
AAONAaon Inc20190719A31.6915.003.384.2111.6210.80
AAPADVANCE AUTO20190719A6.123.080.570.582.512.50
AAPLApple Inc.20190719A0.793.060.571.482.481.58
AATAMERICAN ASS20190719A8.8718.773.387.0115.3911.76
AAUAlmaden Mine20190719A160.13187.39139.38139.3048.0148.09
AAWWAtlas Air Wo20190719A31.0120.899.8710.4411.0210.45
AAXJiShares MSCI20190719ETF1.581.690.670.721.020.98
AAXNAxon Enterpr20190719A10.3912.183.043.219.148.97
ABAllianceBern20190719A16.8410.881.335.849.555.03
ABBVABBVIE INC.20190719A2.111.910.981.440.930.46
ABCAmerisourceB20190719A5.455.712.092.273.623.44
ABCBAmeris Banco20190719A10.1845.62-27.79-27.3573.4172.97
ABEOAbeona Thera20190719A31.3928.258.7410.0819.5118.17
ABGAsbury Autom20190719A26.819.902.394.857.515.06
ABIOARCA biophar20190719A258.20114.66114.30114.690.36-0.03
ABMABM Industri20190719A9.585.313.373.781.941.53
ABMDAbiomed Inc20190719A14.0119.868.829.8611.0410.00
ABRArbor Realty20190719A8.318.104.336.183.791.92
ABTAbbott Labor20190719A1.832.551.061.251.491.30
ABTXAllegiance B20190719A39.6718.52-5.92-5.3624.4423.88
ABUSArbutus Biop20190719A74.6974.1856.8449.9617.4325.11
ACAssociated C20190719A162.4087.5885.5085.502.082.08
ACAArcosa, Inc.20190719A23.3011.334.395.526.955.81
ACADAcadia Pharm20190719A10.1624.67-0.31-0.3424.9725.01
ACBAurora Canna20190719A14.6011.633.324.028.317.60
ACBIAtlantic Cap20190719A16.9170.180.10-1.2470.0871.42
ACCAmerican Cam20190719A7.216.670.901.235.765.43
ACCOAcco Brands20190719A13.7014.707.788.696.936.02
ACERAcer Therape20190719A139.8983.0843.3346.5639.7536.52
ACESALPS Clean E20190719ETF19.17224.5726.82225.01197.75-0.45
ACGLArch Capital20190719A3.504.180.551.033.643.16
ACHCAcadia Healt20190719A8.827.502.192.445.315.06
ACHVAchieve Life20190719A308.16148.84194.82195.07-45.98-46.23
ACIAAcacia Commu20190719A4.382.271.361.580.910.69
ACIOAptus Collar20190719ETF40.894.874.874.880.000.00
ACIUAC Immune SA20190719A58.8044.9510.3420.6734.6124.28
ACIWACI Worldwid20190719A5.339.33-4.20-1.5913.5310.92
ACLSAxcelis Tech20190719A16.748.336.482.921.865.42
ACMAecom20190719A5.376.642.412.144.234.51
ACMRACM Research20190719A59.9543.9023.4928.1020.4115.81
ACNAccenture PL20190719A2.432.852.442.470.410.38
ACNBACNB Corp20190719A151.82407.1636.4543.78370.71363.38
ACORAcorda Thera20190719A29.3430.7610.4610.5320.2920.23
ACREAres Commerc20190719A10.818.346.176.982.161.36
ACRSAclaris Ther20190719A74.9450.3225.6326.7524.6923.57
ACRXAcelRx Pharm20190719A38.7330.568.696.4221.8724.14
ACSGXtrackers MS20190719ETF33.72
ACSIAmerican Cus20190719ETF11.4051.2944.7345.076.566.22
ACSTAcasti Pharm20190719A63.3257.2941.2048.1016.079.20
ACTAdvisorShare20190719ETF33.2431.7624.7528.137.003.63
ACTGAcacia Resea20190719A56.39261.7351.5251.52210.21210.21
ACTTAct II Globa20190719A52.4451.0951.0951.090.000.00
ACUAcme United20190719A213.09105.2668.2381.1537.0324.11
ACWFiShares Edge20190719ETF23.358.525.996.042.532.48
ACWIiShares MSCI20190719ETF1.351.311.460.74-0.150.56
ACWViShares Edge20190719ETF3.922.301.751.820.550.47
ACWXiShares MSCI20190719ETF2.141.670.080.451.591.22
ACYAeroCentury20190719A360.65176.06165.32169.8010.746.26
ADBEAdobe Inc.20190719A4.302.900.630.792.262.10
ADCAgree Realty20190719A11.294.672.212.682.471.99
ADESAdvanced Emi20190719A29.8332.3413.2621.9419.0710.39
ADIAnalog Devic20190719A3.0212.340.683.9511.668.40
ADILAdial Pharma20190719A348.69167.26149.52151.0217.7416.24
ADMArcher Danie20190719A2.723.43-0.49-0.263.923.69
ADMAADMA Biologi20190719A39.7630.3419.4721.0210.879.32
ADMPAdamis Pharm20190719A136.9290.5667.5074.9323.0615.63
ADMSAdamas Pharm20190719A39.3927.3418.3517.269.0010.08
ADNTAdient plc O20190719A14.4219.855.7212.4514.137.40
ADPAutomatic Da20190719A3.4612.3711.439.180.943.19
ADPTAdaptive Bio20190719A58.3332.0516.9121.9315.1410.11
ADREInvesco BLDR20190719ETF19.2117.2618.6123.34-1.35-6.08
ADROAduro Biotec20190719A75.3172.1653.6755.0018.4917.16
ADSAlliance Dat20190719A5.964.451.442.343.002.11
ADSKAutodesk Inc20190719A5.516.866.212.580.654.28
ADSWAdvanced Dis20190719A3.292.701.591.711.110.99
ADTADT Inc.20190719A16.4014.004.185.209.828.80
ADTNAdtran Inc20190719A15.6114.712.293.4412.4311.27
ADUSAddus HomeCa20190719A44.8329.789.5611.5920.2218.19
ADVMAdverum Biot20190719A16.9711.610.954.2410.667.37
ADXSAdvaxis, Inc20190719A143.3496.1370.0874.9426.0521.19
AEAdams Resour20190719A339.2767.3561.9664.785.402.58
AEEAmeren Corpo20190719A3.503.730.730.672.993.06
AEGNAegion Corp20190719A23.6312.1032.2235.31-20.12-23.20
AEHRAehr Test Sy20190719A218.23114.4379.1985.1135.2429.33
AEISAdvanced Ene20190719A21.7413.359.139.224.224.12
AELAmerican Equ20190719A12.815.971.531.834.434.14
AEMAgnico Eagle20190719A4.773.460.150.203.313.27
AEMDAETHLON MEDI20190719A428.31374.95328.57332.9846.3841.98
AEOAmerican Eag20190719A5.955.121.852.213.262.89
AEPAmerican Ele20190719A3.595.381.331.824.053.57
AERAercap Holdi20190719A5.972.91-0.67-0.703.583.61
AERIAerie Pharma20190719A27.8917.806.9911.8610.805.93
AESAES Corporat20190719A5.916.312.272.434.033.88
AEYADDvantage T20190719A417.23151.48124.47124.4727.0127.01
AEYEAudioEye, In20190719A442.57246.76229.40229.4017.3617.36
AEZSAeterna Zent20190719A80.6497.6861.4268.3136.2629.37
AFCAllied Capit20190719A19.4920.4920.7420.76-0.25-0.27
AFGAmerican Fin20190719A10.383.241.411.551.831.70
AFHAtlas Financ20190719A176.52150.78115.58116.5335.2034.24
AFIArmstrong Fl20190719A18.3410.727.427.043.303.68
AFIFAnfield Univ20190719ETF41.4838.1538.1538.150.000.00
AFINAmerican Fin20190719A18.6026.2416.2213.7910.0212.45
AFKVanEck Vecto20190719ETF68.5044.2724.4334.4619.849.82
AFLAflac Inc.20190719A1.924.700.410.394.294.32
AFMDAffimed N.V.20190719A34.3427.147.5511.2519.5915.90
AFTYPacer CSOP F20190719ETF31.806.186.186.180.000.00
AFYAAfya Limited20190719A33.5625.122.6410.9522.4814.17
AGFIRST MAJEST20190719A10.148.802.032.686.766.11
AGCOAGCO Corpora20190719A8.808.581.271.467.317.12
AGEAgeX Therape20190719A156.35192.38181.19177.5311.1914.85
AGENAgenus Inc.20190719A43.8734.9519.5517.3615.5317.58
AGFSAgroFresh So20190719A100.06137.58180.51181.39-42.93-43.81
AGGiShares Core20190719ETF0.900.850.560.540.280.31
AGGPIQ Enhanced20190719ETF16.3210.019.8110.000.200.02
AGGYWisdomTree Y20190719ETF5.332.291.972.000.320.28
AGIAlamos Gold20190719A15.0113.084.084.788.978.26
AGIOAgios Pharma20190719A25.8810.701.221.589.479.12
AGLEAeglea BioTh20190719A57.4448.502.422.5746.0845.93
AGMFederal Agri20190719A61.8436.2124.8426.3211.379.89
AGMAFederal Agri20190719A270.22118.53118.53118.530.000.00
AGMHAGM Group Ho20190719A617.94588.29544.48551.2243.8137.07
AGNAllergan plc20190719A2.443.410.061.963.351.45
AGNCAGNC Investm20190719A5.814.722.172.482.552.24
AGNDWisdomTree T20190719ETF37.469.629.629.620.000.00
AGOAssured Guar20190719A4.892.690.190.102.502.59
AGRAvangrid, In20190719A6.304.452.070.582.383.87
AGROADECOAGRO S.20190719A25.8616.7510.159.906.606.85
AGRXAgile Therap20190719A153.31147.5378.18114.6969.3532.84
AGSPlayAGS, Inc20190719A31.9913.616.968.156.655.46
AGTiShares MSCI20190719ETF32.4937.4037.0136.510.400.89
AGTCApplied Gene20190719A146.9415.6812.4312.613.253.07
AGXArgan, Inc20190719A28.339.066.676.052.403.08
AGYSAgilysys, In20190719A23.56106.48-17.91-18.11124.39124.59
AGZiShares Agen20190719ETF2.452.382.332.350.050.03
AGZDWisdomTree T20190719ETF17.5810.148.508.501.641.64
AHCA.H. Belo Co20190719A79.30110.4787.40107.5123.072.96
AHHArmada Hoffl20190719A14.35118.074.604.99113.48113.08
AHPIAllied Healt20190719A1449.161249.601223.901249.6025.700.00
AHTAshford Hosp20190719A41.1332.8921.8521.9211.0410.97
AIArlington As20190719A15.9712.2210.2011.342.020.86
AIAiShares Asia20190719ETF17.0111.574.955.446.626.13
AIEQAI Powered E20190719ETF28.4219.8216.0716.073.753.75
AIGAmerican Int20190719A2.311.891.411.600.480.29
AIHSSenmiao Tech20190719A264.31188.40-12.3728.81200.77159.59
AIIQAI Powered I20190719ETF89.1116.9315.4816.931.440.00
AIMCAltra Indust20190719A16.6997.7737.1537.8360.6259.94
AIMTAimmune Ther20190719A14.2564.2622.6021.4241.6642.84
AINAlbany Inter20190719A19.825.411.962.463.452.94
AINCAshford Inc.20190719A349.03146.89121.58135.8825.3111.01
AINVApollo Inves20190719A8.6911.282.242.339.048.96
AIQGlobal X Fut20190719ETF30.1519.0710.2911.388.787.69
AIRAAR Corp.20190719A12.859.804.955.784.854.05
AIRGAirgain, Inc20190719A63.2546.1527.3826.8018.7719.35
AIRIAir Industri20190719A259.91174.83166.16166.168.678.67
AIRRFirst Trust20190719ETF13.6010.58-4.9210.6815.50-0.09
AIRTAir T Inc20190719A1322.71600.65545.88590.9454.789.72
AITApplied Indu20190719A23.1210.857.577.543.283.31
AIVApartment In20190719A4.572.240.370.511.861.73
AIZAssurant, In20190719A6.572.820.280.372.542.45
AJGArthur J. Ga20190719A3.081.720.350.771.370.94
AJRDAerojet Rock20190719A10.998.104.625.203.492.90
AJXGreat Ajax C20190719A21.7526.0516.9019.469.166.59
AKAMAkamai Techn20190719A3.2911.713.438.888.282.83
AKBAAkebia Thera20190719A28.0450.313.824.6546.4945.68
AKCAAkcea Therap20190719A45.9118.821.161.7217.6517.10
AKERAkers Biosci20190719A405.76377.92375.43375.422.492.49
AKGAsanko Gold20190719A83.4786.6068.6871.8217.9214.78
AKRAcadia Realt20190719A9.343.170.990.962.172.21
AKROAkero Therap20190719A351.15194.2748.7560.64145.53133.64
AKRXAkorn, Inc.20190719A27.8537.8318.8319.2219.0418.66
AKTSAKOUSTIS TEC20190719A40.3543.8511.4216.8532.4326.99
ALAir Lease Co20190719A5.2910.912.092.198.838.73
ALACAlberton Acq20190719A28.7618.1419.7519.75-1.61-1.61
ALBAlbemarle Co20190719A4.474.502.142.252.362.25
ALBOAlbireo Phar20190719A93.3354.3731.5240.2422.8514.13
ALCAlcon Inc. O20190719A7.524.072.252.491.821.58
ALCOAlico Inc20190719A363.99155.3994.26117.8561.1337.54
ALDXAldeyra Ther20190719A50.7347.4517.2514.9330.2132.52
ALEALLETE, Inc.20190719A13.998.100.730.927.377.18
ALECAlector, Inc20190719A108.2965.8919.4021.7346.4944.16
ALEXAlexander &20190719A9.525.511.752.473.763.04
ALFAAlphaClone A20190719ETF24.7327.598.4021.7019.195.88
ALGAlamo Group,20190719A85.5632.0222.9922.029.0310.00
ALGNAlign Techno20190719A9.547.105.035.762.061.34
ALGRAllegro Merg20190719A9.9113.1913.1913.190.000.00
ALGTAllegiant Tr20190719A28.2210.935.055.785.885.15
ALIMAlimera Scie20190719A243.95195.65194.83194.830.820.82
ALJJALJ Regional20190719A855.20734.05734.05734.050.000.00
ALKAlaska Air G20190719A5.633.041.851.001.182.03
ALKSAlkermes Inc20190719A10.0214.900.881.9314.0713.02
ALLThe Allstate20190719A2.882.301.060.011.242.29
ALLEAllegion Pub20190719A6.015.013.121.151.893.86
ALLKAllakos Inc.20190719A62.0044.8530.4330.9614.4213.90
ALLOAllogene The20190719A46.4628.932.353.2326.5925.71
ALLTAllot Ltd. O20190719A39.83103.5144.2244.3259.2959.20
ALLYAlly Financi20190719A3.072.690.020.432.662.26
ALNAAllena Pharm20190719A122.6084.5025.8831.9358.6152.57
ALNYAlnylam Phar20190719A15.925.402.382.803.022.60
ALOAlio Gold In20190719A95.15148.20116.59115.0031.6133.20
ALOTAstroNova, I20190719A94.6065.0335.0538.4329.9826.60
ALPNAlpine Immun20190719A803.91546.94436.02450.36110.9196.58
ALRMAlarm.com Ho20190719A13.297.68-0.573.518.254.18
ALRNAileron Ther20190719A296.65227.27168.31174.1058.9653.17
ALSKAlaska Commu20190719A128.4384.5871.5071.5013.0713.07
ALSNALLISON TRAN20190719A5.903.390.791.132.592.26
ALTAltimmune, I20190719A80.2871.6138.7151.8532.9019.76
ALTMAltus Midstr20190719A39.9166.1249.6362.8216.483.30
ALTRAltair Engin20190719A20.889.107.20-3.601.9012.70
ALTSProShares Mo20190719ETF49.3147.8647.8647.860.000.00
ALTYGlobal X Sup20190719ETF63.9851.6311.2826.3840.3525.25
ALVAutoliv, Inc20190719A9.895.831.952.733.883.10
ALXNAlexion Phar20190719A8.2913.445.126.318.327.14
ALYAAlithya Grou20190719A365.97161.7197.0796.9764.6464.74
AMAntero Midst20190719A9.297.363.363.534.003.82
AMAGAMAG Pharmac20190719A21.5818.712.143.7916.5714.93
AMALAmalgamated20190719A126.8986.9186.6584.230.262.69
AMATApplied Mate20190719A2.195.420.08-2.195.357.62
AMBAAmbarella, I20190719A11.5610.391.251.879.148.53
AMBCAmbac Financ20190719A12.0961.6128.3728.8933.2432.72
AMCAMC ENTERTAI20190719A10.318.822.134.656.684.17
AMCAiShares Russ20190719ETF11.433.733.733.730.000.00
AMCIAMCI Acquisi20190719A284.6224.1724.1724.170.000.00
AMCRAmcor plc Or20190719A9.2112.72-4.39-4.2917.1017.00
AMCXAMC Networks20190719A9.4314.922.232.5112.7012.42
AMDAdvanced Mic20190719A3.073.391.422.431.970.96
AMEAmetek, Inc.20190719A2.875.702.164.673.541.03
AMEDAmedisys Inc20190719A20.848.614.764.843.863.77
AMEHApollo Medic20190719A175.9682.4545.1947.5437.2634.91
AMGAffiliated M20190719A10.896.352.891.573.454.78
AMGNAmgen Inc20190719A4.2311.008.071.982.939.02
AMHAMERICAN HOM20190719A4.213.200.190.693.022.51
AMJJP Morgan Al20190719ETN4.063.991.401.622.592.38
AMKAssetMark Fi20190719A41.1022.5015.7019.786.802.72
AMKRAmkor Techno20190719A14.4219.328.9110.2010.409.13
AMLPAlerian MLP20190719ETF10.007.354.595.462.761.89
AMNAMN Healthca20190719A17.048.912.462.666.456.25
AMNBAmerican Nat20190719A217.53172.6384.80146.0787.8326.56
AMOMQraft AI-Enh20190719ETF34.089.593.919.455.680.14
AMOTAllied Motio20190719A130.2540.5130.0229.7110.4810.79
AMPAmeriprise F20190719A7.452.802.112.300.690.50
AMPEAmpio Pharma20190719A52.0429.908.187.0121.7222.89
AMPHAmphastar Ph20190719A18.2316.723.048.3313.688.39
AMRBAmerican Riv20190719A66.8753.4250.6450.642.782.78
AMRCAmeresco, In20190719A26.2814.9414.2810.050.664.89
AMRHAmeri Holdin20190719A42.6945.6139.4240.846.184.77
AMRKA-Mark Preci20190719A212.8821.7521.7521.750.000.00
AMRSAmyris Inc.20190719A52.0937.6921.0519.7816.6417.91
AMRXAmneal Pharm20190719A34.7732.5015.0018.1417.5514.36
AMSAmerican Sha20190719A337.6581.01257.96257.96-176.94-176.94
AMSCAmerican Sup20190719A39.4217.510.240.7717.2816.75
AMSFAMERISAFE, I20190719A27.0810.204.577.165.534.71
AMSWAAmerican Sof20190719A28.0828.2812.3512.5415.9415.75
AMTAmerican Tow20190719A3.931.910.621.081.290.83
AMTBAmerant Banc20190719A84.9355.7548.1153.037.652.72
AMTBBAmerant Banc20190719A620.64599.25599.25599.250.000.00
AMTDTD Ameritrad20190719A2.972.540.090.332.452.21
AMTXAemetis, Inc20190719A311.07282.74238.44238.4444.3044.30
AMUETRACS Aleri20190719ETN17.299.8410.8210.80-0.65-0.64
AMUBETRACS Aleri20190719ETN234.17779.71779.71779.710.000.00
AMWDAmerican Woo20190719A35.0324.0914.4316.209.677.89
AMZAInfraCap MLP20190719ETF17.9313.4411.5312.361.921.08
AMZNAmazon.Com I20190719A3.022.822.472.210.350.61
ANAutoNation,20190719A6.894.201.691.842.512.36
ANABAnaptysBio,20190719A64.7224.3010.5113.5513.7910.75
ANATAmerican Nat20190719A75.3130.9211.0915.7419.8315.19
ANDAAndina Acqui20190719A27.0741.75-6.72-10.0848.4851.84
ANDEAndersons In20190719A24.5366.8728.7229.8638.1637.02
ANETArista Netwo20190719A8.625.46-0.750.066.215.40
ANFAbercrombie20190719A6.226.934.053.172.903.76
ANGIANGI Homeser20190719A11.457.63-10.39-9.2018.0216.83
ANGLVanEck Vecto20190719ETF6.9924.862.192.5922.6722.27
ANGOAngioDynamic20190719A14.0110.5817.6520.05-7.07-9.47
ANHAnworth Mort20190719A26.2118.1316.2216.261.911.86
ANIKAnika Therap20190719A29.4111.886.286.915.604.97
ANIPANI Pharmace20190719A43.0622.9015.3114.007.598.89
ANIXAnixa Biosci20190719A105.1669.2374.3072.31-5.06-3.08
ANSSAnsys Inc20190719A7.6610.966.998.473.972.49
ANTMANTHEM, INC.20190719A5.395.101.943.683.161.42
ANYSphere 3D Co20190719A237.61164.2763.4789.16100.8175.11
AOAiShares Core20190719ETF9.675.303.082.712.222.59
AOBCAmerican Out20190719A13.3325.27-3.1218.5728.486.81
AOKiShares Core20190719ETF11.636.866.436.650.440.21
AOMiShares Core20190719ETF8.774.192.834.071.360.12
AONAon plc Clas20190719A4.905.47-0.56-0.596.036.07
AORiShares Core20190719ETF6.885.073.673.661.411.42
AOSA.O. Smith C20190719A3.493.08-1.09-1.274.164.34
AOSLAlpha and Om20190719A66.3874.9021.4162.8953.4912.02
APAmpco-Pittsb20190719A379.01157.15129.08129.0828.0728.07
APAApache Corpo20190719A4.504.001.692.052.301.94
APAMARTISAN PART20190719A11.9712.613.383.859.238.82
APDAir Products20190719A4.324.04-0.410.324.453.73
APDNApplied DNA20190719A108.61130.0562.2885.4167.7644.64
APEIAmerican Pub20190719A50.9796.48-8.49-8.09104.97104.57
APENApollo Endos20190719A516.98439.01388.74388.7450.2750.27
APEXApex Global20190719A299.883451.9239.0839.083412.843412.84
APHAmphenol Cor20190719A3.501.27-0.64-0.181.911.45
APHAAphria Inc.20190719A16.0714.836.397.888.436.94
APLEApple Hospit20190719A6.585.942.302.733.643.21
APLSApellis Phar20190719A31.0518.884.426.8014.4612.08
APLTApplied Ther20190719A432.41233.03212.49213.4120.5419.62
APMAptorum Grou20190719A175.08117.2092.5293.3024.6823.90
APOApollo Globa20190719A8.594.620.130.664.493.96
APOGApogee Enter20190719A14.865.441.321.844.123.60
APPFAppFolio, In20190719A23.497.84-2.382.4110.225.43
APPNAppian Corpo20190719A19.3010.98-2.85-2.7113.8313.69
APPSDigital Turb20190719A22.7416.434.144.2212.2912.21
APRNBlue Apron H20190719A39.3627.6910.7716.7616.9210.93
APTAlpha Pro Te20190719A118.8693.8973.0771.6620.8222.23
APTOAptose Biosc20190719A49.8739.2515.7312.5923.5126.66
APTSPreferred Ap20190719A11.768.145.005.373.152.76
APTVAptiv PLC20190719A7.316.16-0.150.266.325.91
APTXAptinyx Inc.20190719A107.4655.7251.6545.774.079.95
APVOAptevo Thera20190719A50.4847.7041.9244.485.783.22
APWCAsia Pacific20190719A934.58540.68540.68540.680.000.00
APYApergy Corpo20190719A26.138.336.385.371.952.96
APYXApyx Medical20190719A81.9486.1574.5078.4611.657.69
AQBAquaBounty T20190719A75.6151.4619.2220.1832.2431.28
AQMSAqua Metals,20190719A81.3060.1733.9535.5926.2224.58
AQNAlgonquin Po20190719A8.657.503.744.373.763.13
AQSTAquestive Th20190719A212.30123.92101.84111.3122.0812.62
AQUAEvoqua Water20190719A20.4712.665.414.747.257.93
ARANTERO RESOU20190719A21.0215.032.734.7012.3010.31
ARAAmerican Ren20190719A51.4019.238.7010.5710.538.66
ARAVAravive, Inc20190719A222.29189.57180.04181.259.538.32
ARAYAccuray Inco20190719A28.7530.9017.6520.3613.2510.55
ARCARC Document20190719A96.7563.5711.2112.5352.3651.04
ARCBArcBest Corp20190719A29.5345.90-7.51-11.4053.4157.30
ARCCAres Capital20190719A5.614.692.562.712.121.97
ARCEArco Platfor20190719A101.50187.10141.12146.9345.9840.17
ARCHArch Coal, I20190719A23.809.052.893.376.165.68
ARCMArrow Reserv20190719ETF19.39
ARCOARCOS DORADO20190719A31.1012.035.275.696.766.34
ARCTArcturus The20190719A116.9967.0034.7242.2132.2824.78
ARDArdagh Group20190719A26.2518.737.5410.3311.198.41
ARDSAridis Pharm20190719A520.39326.73317.34317.349.399.39
ARDXArdelyx, Inc20190719A66.5883.1560.9863.5222.1719.63
AREAlexandria R20190719A6.224.144.054.220.09-0.08
ARECAMERICAN RES20190719A943.06317.88297.15298.2020.7219.67
ARESAres Managem20190719A10.194.032.004.742.03-0.71
ARGOArgo Group I20190719A17.068.964.955.264.003.69
ARGTGlobal X MSC20190719ETF39.0423.2222.6322.720.590.50
ARIAPOLLO COMME20190719A5.586.284.264.732.031.56
ARKFARK Fintech20190719ETF34.1326.6225.3926.401.230.22
ARKGARK Genomic20190719ETF12.778.379.459.86-1.08-1.49
ARKKARK Innovati20190719ETF7.323.921.831.002.092.92
ARKQARK Autonomo20190719ETF14.7916.419.3114.537.101.88
ARKRArk Restaura20190719A460.69245.84245.84245.840.000.00
ARKWARK Next Gen20190719ETF6.624.812.182.622.632.19
ARLAmerican Rea20190719A258.32154.72154.67154.700.050.03
ARLOArlo Technol20190719A25.0913.538.506.505.037.03
ARLPAlliance Res20190719A11.939.213.693.565.525.65
ARMKARAMARK20190719A3.382.590.140.362.462.24
ARMPArmata Pharm20190719A294.98182.43196.32196.32-13.89-13.89
ARNAArena Pharma20190719A20.3117.2410.078.297.178.96
ARNCArconic Corp20190719A4.373.732.082.981.650.76
AROCArchrock Inc20190719A10.186.682.052.504.574.13
AROWArrow Financ20190719A86.99196.0510.2611.28185.79184.77
ARPOAerpio Pharm20190719A295.93155.44122.36122.2633.0833.18
ARRARMOUR Resid20190719A5.955.201.481.523.723.68
ARTLArtelo Biosc20190719A186.68181.82149.00150.8532.8330.98
ARTNAArtesian Res20190719A119.95302.7663.4863.26239.28239.49
ARTWArts-Way Man20190719A756.47122.52-101.3550.13223.8772.39
ARVNArvinas, Inc20190719A82.7870.7631.2632.5639.4938.20
ARWArrow Electr20190719A6.963.761.061.082.712.69
ARWRArrowhead Re20190719A10.2613.915.635.478.288.45
ARYAARYA Science20190719A230.19110.41110.41110.410.000.00
ASBAssociated B20190719A5.043.990.951.503.052.46
ASCARDMORE SHIP20190719A17.9711.806.486.995.324.81
ASEAGlobal X FTS20190719ETF228.44219.47212.60212.606.886.88
ASETFlexShares R20190719ETF54.4669.8469.8469.840.000.00
ASFIAsta Funding20190719A283.35139.18-119.53-52.49258.71191.66
ASGNASGN Incorpo20190719A13.2310.102.243.427.876.68
ASHAshland Glob20190719A5.513.13-0.420.343.552.79
ASHRXtrackers Ha20190719ETF3.612.871.361.661.521.21
ASHSXtrackers Ha20190719ETF12.6512.745.625.457.117.29
ASIXAdvanSix Inc20190719A21.8618.979.0110.919.968.06
ASMAvino Silver20190719A105.03150.87109.41111.9741.6539.08
ASMBAssembly Bio20190719A54.6427.1212.0112.9615.1114.16
ASNAAscena Retai20190719A23.4135.2623.4129.4811.855.78
ASPNAspen Aeroge20190719A205.21210.84149.07149.0761.7761.77
ASPSAltisource P20190719A69.6643.0131.4835.7911.537.23
ASPUASPEN GROUP,20190719A135.42123.27110.61111.7112.6611.56
ASRTAssertio The20190719A36.0449.1230.5431.9818.5817.14
ASRVAmeriServ Fi20190719A70.5258.5249.4257.959.100.57
ASTCAstrotech Co20190719A503.15533.60328.95330.37204.65203.23
ASTEAstec Indust20190719A23.4610.162.503.367.686.80
ASURAsure Softwa20190719A29.6825.779.597.9416.1717.83
ASYSAmtech Syste20190719A85.1655.1845.8946.139.299.05
ATAtlantic Pow20190719A42.8954.7023.8626.6430.8328.05
ATECAlphatec Hol20190719A63.4250.6324.7913.5825.8537.06
ATENA10 NETWORKS20190719A13.3812.010.401.7811.6110.24
ATESTCTest Symbol20190719A26.4013.7113.5613.620.150.10
ATESTGTEST SYMBOL20190719A29.9115.6015.4815.600.120.00
ATEXAnterix Inc.20190719A60.7535.788.3617.8227.4217.96
ATGEAdtalem Glob20190719A7.944.451.031.363.433.09
ATHAthene Holdi20190719A4.983.971.211.892.762.09
ATHXAthersys, In20190719A90.7897.2456.9760.2440.2637.00
ATIAllegheny Te20190719A6.854.95-0.360.385.324.58
ATIFATIF Holding20190719A366.82312.84211.86221.40100.9991.45
ATKRAtkore Inter20190719A12.4312.2617.0112.54-4.76-0.29
ATLCAtlanticus H20190719A279.57232.69126.90127.41105.78105.28
ATLOAMES Nationa20190719A240.29304.2334.9537.71269.27266.51
ATMPiPath Select20190719ETF8.5011.649.019.422.632.22
ATNIATN Internat20190719A71.0930.1918.3921.6011.798.58
ATNMActinium Pha20190719A85.15102.2479.3884.6722.8617.56
ATNXAthenex, Inc20190719A13.7214.65-5.46-4.4620.1119.11
ATOAtmos Energy20190719A5.563.462.152.281.311.18
ATOMAtomera Inco20190719A174.6873.5969.7369.733.863.86
ATOSAtossa Thera20190719A109.5398.3664.9755.3833.3942.98
ATRAptarGroup,20190719A11.955.191.481.973.713.22
ATRAAtara Biothe20190719A24.8718.204.447.7513.7610.45
ATRCAtriCure, In20190719A18.8636.6914.3114.4422.3822.25
ATROAstronics Co20190719A21.916.532.132.174.404.35
ATRSAntares Phar20190719A33.6151.0711.2837.2439.9814.05
ATSGAir Transpor20190719A18.9155.1310.7310.8544.4044.28
ATTOAtento S.A.20190719A87.7667.5065.9166.301.591.20
ATUSAltice USA,20190719A4.073.40-0.74-0.134.143.53
ATVIActivision B20190719A2.723.63-0.53-0.334.163.97
ATXIAvenue Thera20190719A163.69101.6186.7987.8414.8213.77
AUBAtlantic Uni20190719A37.1511.784.505.717.286.06
AUBNAuburn Natio20190719A438.78218.01203.16203.1614.8514.85
AUDCAudioCodes L20190719A35.4435.584.187.3531.4128.24
AUGAuryn Resour20190719A100.3963.9738.0239.7725.9524.20
AUMNGolden Miner20190719A124.72131.83113.45121.3818.3810.45
AUPHAurinia Phar20190719A17.3513.538.077.125.446.41
AUSFGlobal X Ada20190719ETF27.5918.6017.4418.061.160.54
AUTOAutoWeb, Inc20190719A254.89254.2193.0293.02161.20161.20
AUYYamana Gold,20190719A35.4029.146.419.6122.7219.52
AVAAvista Corpo20190719A6.705.18-1.122.466.302.72
AVAVAeroVironmen20190719A24.9553.91-3.58-3.1657.5057.07
AVBAvalonBay Co20190719A5.992.91-0.080.652.992.26
AVCOAvalon Globo20190719A95.54109.3876.0876.0433.3133.34
AVDAmerican Van20190719A32.8713.756.627.727.136.03
AVEOAVEO Pharmac20190719A29.1938.2229.7130.048.508.17
AVGOBroadcom Inc20190719A4.675.210.864.194.351.02
AVGRAvinger, Inc20190719A87.7071.5747.4047.5724.1724.00
AVIDAvid Technol20190719A24.1417.677.797.429.8910.25
AVLRAvalara, Inc20190719A21.7610.876.457.184.413.69
AVNSAvanos Medic20190719A22.1068.8914.0762.5454.826.34
AVNWAviat Networ20190719A160.98114.6111.0513.18103.56101.42
AVROAVROBIO, Inc20190719A61.0539.3521.4625.9617.8913.39
AVTAvnet, Inc.20190719A7.357.391.372.936.024.58
AVTRAvantor, Inc20190719A11.265.505.925.12-0.420.38
AVXLAnavex Life20190719A48.5237.9218.1121.6419.8116.28
AVYAvery Dennis20190719A8.834.532.281.702.252.82
AVYAAvaya Holdin20190719A13.827.455.745.841.711.62
AWIArmstrong Wo20190719A9.704.910.860.984.053.93
AWKAmerican Wat20190719A5.135.87-0.020.815.885.06
AWRAmerican Sta20190719A14.889.223.383.355.845.87
AWREAware Inc20190719A137.5372.8054.6454.7318.1618.07
AWTMAware Ultra-20190719ETF2.741.961.961.960.000.00
AWXAvalon Holdi20190719A159.6060.2843.7146.1316.5714.15
AXAxos Financi20190719A11.9910.105.875.974.234.13
AXASAbraxas Petr20190719A121.78100.2391.2392.658.997.58
AXDXAccelerate D20190719A49.4747.6425.3127.2822.3420.37
AXEAnixter Inte20190719A26.2111.738.817.082.914.64
AXGNAxogen, Inc.20190719A27.12138.7018.7020.09120.00118.61
AXGTAxovant Gene20190719A78.2135.3117.6619.5717.6515.75
AXJLWisdomTree A20190719ETF33.344.114.114.110.000.00
AXLAmerican Axl20190719A9.4315.462.314.2913.1611.18
AXLAAxcella Heal20190719A424.72353.95313.61305.9140.3448.04
AXNXAxonics Modu20190719A57.0689.2417.5620.0171.6869.22
AXPAmerican Exp20190719A2.231.90-1.39-1.773.293.68
AXRAMREP Corpor20190719A524.69282.34254.42257.3027.9225.04
AXSAxis Capital20190719A5.774.604.372.010.222.59
AXSMAxsome Thera20190719A21.1715.224.486.0210.749.20
AXTAAxalta Coati20190719A3.675.011.911.643.103.37
AXTIAXT Inc20190719A48.6350.7120.8722.3529.8428.36
AXUAlexco Resou20190719A64.8777.3257.5253.3219.8024.00
AYAtlantica Yi20190719A7.0913.662.292.1811.3711.48
AYIAcuity Brand20190719A13.195.041.571.923.483.12
AYTUAytu BioScie20190719A114.8089.0532.6038.3756.4550.68
AYXAlteryx, Inc20190719A13.449.184.484.594.704.59
AZOAutoZone, In20190719A13.076.162.913.253.162.75
AZPNAspen Techno20190719A9.403.640.500.773.142.87
AZREAzure Power20190719A92.8654.1961.7463.09-7.54-8.90
AZRXAzurRx BioPh20190719A186.61162.80127.92134.1534.8728.64
AZZAZZ Inc.20190719A18.128.295.816.792.481.50
BBarnes Group20190719A18.877.671.801.775.875.89
BABoeing Compa20190719A2.782.711.901.930.810.78
BABInvesco Taxa20190719ETF4.004.944.794.800.150.14
BACBank of Amer20190719A3.393.781.642.532.141.26
BAHBooz Allen H20190719A3.222.260.150.442.111.82
BALiPath Series20190719ETN22.0821.1822.8523.45-1.68-2.27
BAMBrookfield A20190719A2.221.900.550.521.341.37
BANCBanc of Cali20190719A14.5610.770.611.7910.178.98
BANDBandwidth In20190719A41.6220.339.2411.0811.109.25
BANFBancfirst Co20190719A56.5522.335.086.1317.2516.20
BANRBanner Corp.20190719A19.6478.1919.5635.1758.6343.02
BANXStoneCastle20190719A170.9189.2788.5286.830.752.43
BAPCredicorp LT20190719A14.695.862.672.713.193.15
BAPRInnovator S&20190719ETF26.6912.0811.1311.130.960.96
BASIBioanalytica20190719A194.79176.46158.27158.2718.1918.19
BATRALiberty Medi20190719A29.4170.0628.5140.3241.5629.74
BATRKLiberty Medi20190719A24.0944.6423.4425.1221.2019.53
BATTAmplify Adva20190719ETF37.0531.142.7727.1028.364.04
BAXBaxter Inter20190719A2.692.69-1.11-1.233.803.92
BBBlackBerry L20190719A14.0911.235.716.185.525.04
BBAXJPMorgan Bet20190719ETF33.0722.9116.1122.906.800.01
BBBYBed Bath & B20190719A10.4411.432.283.339.158.09
BBCVirtus LifeS20190719ETF37.6013.6510.997.062.666.59
BBCAJPMorgan Bet20190719ETF4.893.663.283.310.370.34
BBCPConcrete Pum20190719A85.4387.3644.0042.3943.3544.97
BBDCBarings BDC,20190719A23.3619.4016.7116.812.692.59
BBEUJPMorgan Bet20190719ETF4.522.291.701.930.600.37
BBGIBeasley Broa20190719A169.4774.6716.479.7358.2164.95
BBHVanEck Vecto20190719ETF8.188.937.217.741.721.20
BBIOBridgeBio Ph20190719A103.0691.8815.0317.4976.5574.09
BBJPJPMorgan Bet20190719ETF4.713.442.482.780.960.66
BBPVirtus LifeS20190719ETF24.1017.4117.4717.97-0.06-0.56
BBREJPMorgan Bet20190719ETF3.877.97-0.8211.088.79-3.12
BBSAJPMorgan Bet20190719ETF4.692.391.331.761.050.62
BBSIBarrett Busi20190719A56.0852.4826.8239.4425.6613.04
BBUBrookfield B20190719A28.6714.488.989.815.504.67
BBWBuild-A-Bear20190719A70.31218.57202.92204.8715.6513.70
BBXBBX Capital20190719A46.2924.1452.1439.98-28.00-15.84
BBYBest Buy Com20190719A3.402.090.030.312.061.78
BCBrunswick Co20190719A6.383.480.770.972.712.51
BCBPBCB Bancorp20190719A108.87125.5079.8480.1645.6645.34
BCCBoise Cascad20190719A17.496.414.874.721.541.70
BCDAberdeen Sta20190719ETF15.457.020.277.026.750.00
BCEBCE, Inc.20190719A2.291.921.011.030.910.89
BCEIBONANZA CREE20190719A23.039.793.413.476.386.32
BCELAtreca, Inc.20190719A232.04106.7156.7172.8750.0133.85
BCIAberdeen Sta20190719ETF9.445.825.375.820.45-0.01
BCLIBrainstorm C20190719A51.73117.7922.6921.0295.1096.77
BCMiPath Pure B20190719ETN22.501030.0132.551030.01997.450.00
BCMLBayCom Corp20190719A352.68125.59113.14113.0512.4512.54
BCOThe Brink's20190719A11.614.783.373.541.411.24
BCOMB Communicat20190719A489.61542.43446.31434.7096.12107.73
BCORBlucora, Inc20190719A15.7845.20-1.08-1.2046.2846.41
BCOVBrightcove,20190719A24.6917.6122.1522.99-4.54-5.38
BCOW1895 Bancorp20190719A357.9293.7192.6992.691.031.03
BCPCBalchem Corp20190719A36.4921.8716.8617.425.014.45
BCRXBioCryst Pha20190719A35.8125.071.99-6.6723.0831.74
BCSFBain Capital20190719A30.6317.3011.3410.465.966.84
BCTFBancorp 34,20190719A273.7797.6497.6497.640.000.00
BDCBelden Inc.20190719A15.037.823.663.704.164.12
BDCSUBS AG Excha20190719ETN36.44158.7421.3821.41137.36137.33
BDCZETRACS Wells20190719ETN41.88
BDGEBridge Banco20190719A50.0714.4213.1513.521.270.90
BDLFlanigan's E20190719A324.28
BDNBrandywine R20190719A7.385.381.672.073.713.30
BDRBlonder Tong20190719A484.53287.11286.71286.710.400.40
BDSIBioDelivery20190719A28.0023.203.549.9919.6613.19
BDXBecton, Dick20190719A5.814.221.630.842.593.38
BEBloom Energy20190719A16.4712.365.376.516.995.86
BEATBioTelemetry20190719A14.5817.857.578.0110.289.85
BECNBeacon Roofi20190719A12.824.470.551.073.923.40
BELFABel Fuse Inc20190719A459.81182.7945.2350.41137.56132.38
BELFBBel Fuse Inc20190719A92.01210.816.6680.83204.15129.98
BENFranklin Res20190719A3.002.530.530.802.001.74
BEPBrookfield R20190719A6.574.842.201.992.642.85
BERYBerry Global20190719A6.192.860.821.172.041.69
BFABrown-Forman20190719A26.7414.709.4110.025.294.68
BFBBrown-Forman20190719A3.682.970.560.672.422.30
BFAMBRIGHT HORIZ20190719A10.485.040.701.394.333.64
BFCBank First C20190719A217.3286.7061.2264.2225.4722.48
BFINBankFinancia20190719A73.5970.64-26.03-25.7096.6796.33
BFITGlobal X Hea20190719ETF160.2642.6642.6642.660.000.00
BFORBarron's 40020190719ETF11.5511.359.2911.042.060.31
BFSSaul Centers20190719A69.2534.9620.3528.0914.626.87
BFSTBusiness Fir20190719A112.45125.54125.46125.540.080.00
BGBunge Limite20190719A5.802.941.010.351.932.59
BGCPBGC Partners20190719A18.0321.844.615.6517.2316.18
BGFVBig 5 Sporti20190719A81.6953.1425.9826.3927.1626.75
BGGBriggs & Str20190719A14.159.393.304.566.084.83
BGIBirks Group20190719A383.691337.171250.441250.4486.7486.74
BGRNiShares Glob20190719ETF20.6011.4211.3811.380.030.03
BGSB&G Foods, I20190719A10.718.842.174.136.674.71
BGSFBG Staffing20190719A120.7073.7061.1968.1312.505.57
BHBiglari Hold20190719A76.8840.0227.2631.6412.768.38
BHBBar Harbor B20190719A221.98141.72169.19171.17-27.47-29.45
BHCBausch Healt20190719A6.024.950.470.774.484.18
BHEBenchmark El20190719A17.057.313.514.073.803.24
BHFBrighthouse20190719A5.4912.140.163.0411.999.11
BHLBBerkshire Hi20190719A12.106.570.080.076.496.50
BHRBraemar Hote20190719A30.5118.226.016.3512.2111.87
BHTGBioHiTech Gl20190719A444.27282.58152.61152.61129.97129.97
BHVNBiohaven Pha20190719A25.9511.628.148.123.473.50
BIBProShares Ul20190719ETF10.677.732.302.975.424.75
BIBLInspire 10020190719ETF36.8421.4321.4321.430.000.00
BICKFirst Trust20190719ETF63.1231.4531.9232.05-0.47-0.59
BIGBig Lots, In20190719A7.915.772.273.273.512.51
BIIBBiogen Inc.20190719A5.957.864.033.873.823.99
BILSPDR Bloombe20190719ETF1.090.770.770.770.000.00
BIMIBOQI Interna20190719A394.95319.22291.48292.7327.7426.49
BIOBio-Rad Labo20190719A21.1010.015.936.624.083.39
BIOBBio-Rad Labo20190719A94.49
BIOCBiocept, Inc20190719A109.1474.2160.5061.2613.7112.95
BIOLBiolase, Inc20190719A247.58176.48194.49194.49-18.01-18.01
BIOXBioceres Cro20190719A124.3571.7046.3248.4025.3823.30
BIPBrookfield I20190719A5.858.341.071.457.266.88
BISProShares Ul20190719ETF15.9012.036.917.735.124.30
BIVVanguard Int20190719ETF1.510.900.410.340.490.56
BIZDVanEck Vecto20190719ETF10.248.247.107.001.141.24
BJBJs Wholesal20190719A9.304.082.172.951.911.14
BJANInnovator S&20190719ETF18.7421.9818.2118.213.773.77
BJKVanEck Vecto20190719ETF67.57130.00130.00130.000.000.00
BJRIBJ's Restaur20190719A11.608.906.406.582.502.33
BJULInnovator S&20190719ETF6.406.054.664.591.391.46
BJUNInnovator S&20190719ETF29.2354.0054.0054.000.000.00
BKBank of New20190719A2.502.100.500.721.601.38
BKCCBlackRock Ca20190719A16.8012.726.157.216.565.51
BKDBrookdale Se20190719A13.2513.501.501.7612.0011.74
BKEThe Buckle,20190719A14.037.572.983.474.594.10
BKFiShares MSCI20190719ETF10.7311.237.139.834.091.40
BKHBlack Hills20190719A9.215.99-0.830.476.835.52
BKIBlack Knight20190719A8.402.801.841.010.961.79
BKLNInvesco Seni20190719ETF4.398.196.947.281.250.92
BKNGBooking Hold20190719A9.584.582.172.332.322.12
BKSCBank of Sout20190719A117.86104.86104.86104.860.000.00
BKTIBK Technolog20190719A221.67148.25-46.60-32.62194.85180.87
BKUBankunited,20190719A7.055.731.131.314.604.41
BKYIBIO-key Inte20190719A483.87402.55402.55402.550.000.00
BLBlackLine, I20190719A16.6511.707.587.774.123.93
BLBDBlue Bird Co20190719A43.2441.7628.6529.3013.1112.47
BLCMBellicum Pha20190719A87.4280.8123.2352.3457.5828.47
BLCNReality Shar20190719ETF34.7317.7331.3231.27-13.59-13.54
BLDTopBuild Cor20190719A20.0111.093.163.747.927.35
BLDPBallard Powe20190719A25.8025.81-1.181.7327.0124.09
BLDRBuilders Fir20190719A9.0423.870.136.6423.7417.23
BLESInspire Glob20190719ETF72.1543.4531.0031.0012.4512.45
BLFSBioLife Solu20190719A47.8818.0811.659.776.438.32
BLHYVirtus Newfl20190719ETF4.211.531.531.530.000.00
BLINBridgeline D20190719A123.3672.4760.7864.5811.697.89
BLKBlackrock, I20190719A9.905.963.453.912.451.89
BLLBall Corpora20190719A2.882.06-0.42-0.172.482.23
BLMNBloomin' Bra20190719A7.187.764.834.562.933.19
BLNKBlink Chargi20190719A96.2152.3333.6933.5118.6418.82
BLOKAmplify Tran20190719ETF17.3915.7514.3515.631.390.11
BLPHBellerophon20190719A134.56103.34162.7773.60-59.4329.74
BLUEbluebird bio20190719A19.7511.933.153.168.788.77
BLVVanguard Lon20190719ETF4.671.42-0.65-1.472.072.89
BLXBanco Latino20190719A76.2053.9841.0444.2112.949.77
BMCHBMC Stock Ho20190719A13.2330.5713.2714.3817.3016.20
BMIBadger Meter20190719A18.097.852.513.445.334.41
BMLPDorsey Wrigh20190719ETF47.2531.8831.8831.880.000.00
BMOBank of Mont20190719A2.101.870.250.111.621.75
BMRABIOMERICA IN20190719A140.56142.3162.6864.7379.6377.58
BMRCBank of Mari20190719A41.31227.2345.9948.38181.23178.84
BMRNBioMarin Pha20190719A8.464.57-1.67-1.146.245.71
BMTCBryn Mawr Ba20190719A27.2610.983.954.377.036.61
BMYBristol-Myer20190719A2.332.052.170.89-0.121.16
BNDVanguard Tot20190719ETF1.220.700.350.590.340.10
BNDCFlexShares C20190719ETF23.4217.7817.7817.780.000.00
BNDWVanguard Tot20190719ETF6.852.091.861.790.230.30
BNDXVanguard Tot20190719ETF1.730.920.791.000.14-0.07
BNEDBarnes & Nob20190719A26.4719.6010.1710.439.429.16
BNFTBenefitfocus20190719A23.7311.73-0.69-5.4612.4217.19
BNGOBionano Geno20190719A504.80199.60160.60160.6039.0039.00
BNKDMicroSectors20190719ETN26.38
BNKOMicroSectors20190719ETN23.69
BNKUMicroSectors20190719ETN13.25
BNKZMicroSectors20190719ETN29.71
BNSBank of Nova20190719A1.931.820.991.020.840.80
BNSOBonso Electr20190719A973.70268.49269.80269.80-1.31-1.31
BOCHBank of Comm20190719A66.5728.4626.3423.792.114.67
BOCTInnovator S&20190719ETF13.3110.918.938.931.981.98
BOHBank of Hawa20190719A12.764.20-0.110.444.313.76
BOKFBOK Financia20190719A15.077.304.905.822.401.48
BOMNBoston Omaha20190719A72.20120.0143.9646.0676.0573.94
BONDPIMCO Active20190719ETF2.191.581.141.270.440.31
BOOMDMC Global I20190719A26.1911.687.977.963.703.71
BOOTBoot Barn Ho20190719A15.458.732.052.776.695.96
BOSCB.O.S. Bette20190719A502.79231.34159.63159.6371.7071.70
BOSSGlobal X Fou20190719ETF39.2436.9636.9636.960.000.00
BOTJBank of the20190719A304.57302.27302.27302.270.000.00
BOTZGlobal X Fun20190719ETF5.0310.991.562.349.458.67
BOUTInnovator IB20190719ETF55.5334.9523.2827.7111.677.24
BOXBOX, INC.20190719A6.514.881.191.663.703.23
BOXLBoxlight Cor20190719A114.9981.5161.2858.5520.2322.96
BPFHBoston Priva20190719A14.0033.97-5.62-5.0639.5939.03
BPMCBlueprint Me20190719A35.4316.349.6410.846.705.50
BPMPBP Midstream20190719A26.317.414.654.852.762.56
BPMXBioPharmX Co20190719A97.0598.4483.7582.8714.6915.57
BPOPPopular Inc20190719A7.656.11-1.30-0.447.416.54
BPRNThe Bank of20190719A167.6087.3987.3987.390.000.00
BPTBP Prudhoe B20190719A29.2960.6820.1821.3140.5139.37
BPTHBio-Path Hol20190719A79.9556.6236.8937.2119.7219.41
BPYBrookfield P20190719A5.415.920.111.345.814.58
BRBroadridge F20190719A6.727.171.702.165.475.02
BRCBrady Corpor20190719A16.168.754.766.233.992.52
BREWCraft Brew A20190719A26.7381.3316.2417.4565.0963.88
BRFVanEck Vecto20190719ETF46.6133.5818.5421.0515.0412.53
BRGBluerock Res20190719A25.1227.6122.5522.155.065.46
BRIDBridgford Fo20190719A276.76163.10143.07152.3820.0310.72
BRKABerkshire Ha20190719A0.000.110.020.00
BRKBBERKSHIRE HA20190719A1.741.37-0.10-0.071.471.44
BRKLBrookline Ba20190719A14.6168.6621.2218.1747.4450.49
BRKRBruker Corpo20190719A5.525.501.620.943.884.56
BRKSBrooks Autom20190719A11.4120.3210.979.529.3610.80
BRNBarnwell Ind20190719A202.09100.0042.6342.6357.3757.37
BROBrown & Brow20190719A3.282.241.601.300.640.94
BROGBrooge Energ20190719A58.9419.9119.9119.910.000.00
BRPABig Rock Par20190719A221.47100.40100.40100.400.000.00
BRQSBorqs Techno20190719A5611.515869.395869.395869.390.000.00
BRTBRT Apartmen20190719A116.2158.7034.6234.2124.0824.49
BRXBRIXMOR PROP20190719A6.073.630.971.332.662.27
BRYBerry Corpor20190719A24.0477.8611.7612.5566.1065.31
BRZUDirexion Dai20190719ETF3.302.500.550.721.961.79
BSAEInvesco Bull20190719ETF32.8328.2028.2028.200.000.00
BSBEInvesco Bull20190719ETF42.5338.3938.3938.390.000.00
BSCEInvesco Bull20190719ETF42.2022.4922.4922.490.000.00
BSCKInvesco Bull20190719ETF4.842.973.093.14-0.12-0.17
BSCLInvesco Bull20190719ETF5.244.493.843.840.650.64
BSCMInvesco Bull20190719ETF7.034.234.084.080.160.15
BSCNInvesco Bull20190719ETF7.926.786.385.890.400.89
BSCOInvesco Bull20190719ETF6.375.615.165.440.460.18
BSCPInvesco Bull20190719ETF7.5110.408.6610.231.730.17
BSCQInvesco Bull20190719ETF10.588.664.454.454.204.20
BSCRInvesco Bull20190719ETF16.3516.0713.2313.852.842.22
BSCSInvesco Bull20190719ETF14.369.183.743.865.435.32
BSDEInvesco Bull20190719ETF24.1313.2813.2813.280.000.00
BSETBassett Furn20190719A80.77239.8531.8636.05207.99203.80
BSGMBioSig Techn20190719A75.4187.8038.5343.1349.2744.68
BSIGBrightSphere20190719A20.098.914.584.844.324.07
BSJKInvesco Bull20190719ETF4.27389.15389.14389.150.010.00
BSJLInvesco Bull20190719ETF6.454.402.992.941.401.46
BSJMInvesco Bull20190719ETF11.463.263.103.170.160.09
BSJNInvesco Bull20190719ETF16.158.627.637.940.990.68
BSJOInvesco Bull20190719ETF23.5913.0612.1611.990.911.07
BSJPInvesco Bull20190719ETF22.8010.5311.0810.44-0.550.09
BSJQInvesco Bull20190719ETF23.3216.2716.2716.270.000.00
BSMBlack Stone20190719A16.748.025.584.182.443.84
BSQRBSQUARE Corp20190719A227.03298.59314.96299.51-16.37-0.92
BSRRSierra Banco20190719A203.4334.5022.3618.9312.1415.57
BSTCBioSpecifics20190719A109.7167.6844.1347.8023.5519.88
BSVVanguard Sho20190719ETF1.250.760.590.600.170.16
BSVNBank7 Corp.20190719A348.02190.21277.88233.59-87.67-43.38
BSXBoston Scien20190719A2.573.091.951.231.151.87
BTAIBioXcel Ther20190719A177.21109.8213.9121.1495.9188.68
BTALAGFiQ U.S. M20190719ETF15.185.894.494.791.401.10
BTEBaytex Energ20190719A72.5964.5232.6929.3631.8135.30
BTECPrincipal He20190719ETF20.6515.3317.2718.34-1.94-3.01
BTGB2Gold Corp.20190719A30.2725.4110.0311.2615.3714.14
BTNBallantyne S20190719A230.57123.2376.9382.0346.3041.20
BTUPeabody Ener20190719A8.996.412.523.083.893.32
BULPacer US Cas20190719ETF14.3514.7214.7214.720.000.00
BURLBURLINGTON S20190719A8.944.051.251.772.802.28
BUSEFirst Busey20190719A16.13159.08-2.84-2.61161.93161.70
BUYUSCF SummerH20190719ETF89.0184.9656.0056.0028.9628.96
BUYNUSCF SummerH20190719ETF92.41
BVBrightView H20190719A23.5715.162.111.1113.0514.05
BVALBrand Value20190719ETF18.1116.7511.2914.025.462.73
BVSNBroadvision20190719A1800.422228.092228.092228.090.000.00
BWBabcock & Wi20190719A129.7971.5352.8456.6118.6914.91
BWABorgWarner I20190719A4.242.92-0.300.323.232.61
BWBBridgewater20190719A115.74414.565.4715.45409.09399.11
BWENBroadwind En20190719A183.7293.6327.3627.3666.2766.27
BWFGBankwell Fin20190719A273.65213.17112.84114.51100.3398.66
BWLABowl America20190719A434.36173.83108.60108.6065.2365.23
BWXSPDR Bloombe20190719ETF6.3223.332.84-0.0220.5023.36
BWXTBWX Technolo20190719A7.623.441.021.132.422.31
BWZSPDR Bloombe20190719ETF39.8928.3723.0223.025.355.35
BXThe Blacksto20190719A3.052.200.910.761.301.45
BXCBlueLinx Hol20190719A48.0819.074.968.4914.1110.58
BXGBluegreen Va20190719A51.4123.0111.0611.9311.9511.08
BXMTBlackstone M20190719A3.132.821.201.271.621.55
BXPBoston Prope20190719A7.283.720.322.613.401.11
BXSBancorpSouth20190719A7.883.921.451.432.472.49
BYByline Banco20190719A19.448.595.775.212.823.37
BYDBoyd Gaming20190719A8.866.134.414.721.731.42
BYFCBroadway Fin20190719A275.72119.11121.85121.85-2.74-2.74
BYLDiShares Yiel20190719ETF8.284.834.084.350.750.49
BYNDBeyond Meat,20190719A10.877.794.485.633.312.16
BYSIBeyondSpring20190719A55.98183.899.4833.64174.41150.26
BZHBeazer Homes20190719A14.635.114.033.661.091.46
BZQProShares Ul20190719ETF5.403.990.201.603.792.40
CCitigroup In20190719A1.511.57-0.49-0.202.071.78
CAAPCorporacion20190719A109.1671.7360.9162.0610.829.67
CAASChina Automo20190719A103.91235.28239.06246.16-3.77-10.88
CABOCable One, I20190719A15.8712.358.5510.012.801.75
CACCamden Natio20190719A80.6737.0027.3027.739.709.27
CACCCredit Accep20190719A35.8018.3310.5912.567.965.98
CACGClearBridge20190719ETF15.3015.1314.5614.620.580.52
CACICACI INTERNA20190719A17.156.880.881.166.005.72
CADECadence Banc20190719A6.995.671.712.393.963.29
CAECAE INC20190719A6.793.870.921.202.942.67
CAGConagra Bran20190719A4.183.601.031.932.571.68
CAHCardinal Hea20190719A3.254.441.512.442.932.00
CAICAI Internat20190719A29.9517.382.241.7115.1415.66
CAKECheesecake F20190719A7.6010.443.573.786.866.66
CALCaleres Inc20190719A12.707.26-1.32-0.898.578.14
CALACalithera Bi20190719A49.1135.7940.4628.74-4.677.05
CALFPacer US Sma20190719ETF12.6512.268.017.694.254.57
CALMCal-Maine Fo20190719A10.355.03-0.951.595.973.44
CALXCALIX, INC.20190719A21.3113.356.818.286.545.07
CAMPCalAmp Corp.20190719A17.0175.28-17.1169.8192.395.47
CAMTCamtek Ltd20190719A46.0336.0414.2815.5421.7620.50
CAPEiPath Shille20190719ETN15.607.256.136.471.120.78
CAPLCrossAmerica20190719A81.5927.0521.1621.675.895.37
CAPRCapricor The20190719A155.4282.0955.9964.0226.1018.07
CARAvis Budget20190719A7.946.694.494.452.202.24
CARACara Therape20190719A14.0819.335.0314.6514.304.73
CARECARTER BANK20190719A103.2179.2557.1156.2922.1422.97
CARGCarGurus, In20190719A12.578.26-0.623.128.895.14
CAROCarolina Fin20190719A54.1416.4712.9214.113.552.36
CARSCars.com Inc20190719A11.795.891.692.114.203.78
CARVCarver Banco20190719A1346.34463.34463.34463.340.000.00
CARZFirst Trust20190719ETF33.7836.4736.4736.470.000.00
CASACasa Systems20190719A26.1794.93-26.42-26.16121.35121.41
CASHMeta Financi20190719A16.8371.50-33.47-32.93104.97104.43
CASICASI Pharmac20190719A68.3482.76-53.49-47.62136.26130.49
CASSCass Informa20190719A76.7057.0351.5552.985.484.05
CASYCasey's Gene20190719A8.764.231.501.702.732.53
CATCaterpillar20190719A2.522.582.011.190.571.39
CATBCatabasis Ph20190719A104.39104.9879.1189.6525.8615.32
CATCCAMBRIDGE BA20190719A103.3451.0339.9239.9211.1011.10
CATHGlobal X S&P20190719ETF8.5626.6326.3726.370.260.26
CATMCardtronics20190719A23.5832.6343.3544.27-10.71-11.64
CATOCATO CORP20190719A18.578.571.882.326.696.25
CATSCatasys Inc.20190719A51.3140.4923.1124.7717.3815.73
CATYCathay Gener20190719A8.3010.78-4.42-3.7115.2014.48
CBChubb Limite20190719A3.582.474.324.54-1.85-2.07
CBANColony Bankc20190719A300.22380.63154.16153.67226.47226.96
CBATCBAK Energy20190719A192.08168.11128.69142.6939.4225.41
CBAYCymabay Ther20190719A27.7026.471.221.9325.2524.63
CBBCincinnati B20190719A34.2026.8912.8515.0314.0411.86
CBFVCB Financial20190719A131.3945.3144.6643.230.662.09
CBIOCatalyst Bio20190719A45.4525.729.9810.5015.7415.22
CBLCBL& Associa20190719A16.8122.836.737.3716.1415.50
CBLICleveland Bi20190719A915.03463.82463.82463.820.000.00
CBMBCBM Bancorp,20190719A197.59117.40117.40117.400.000.00
CBMGCellular Bio20190719A213.32118.8418.8924.0099.9694.84
CBNKCapital Banc20190719A144.24805.9722.6124.66783.36781.31
CBOECboe Global20190719A10.116.591.011.335.595.27
CBPOChina Biolog20190719A42.689.65-2.085.8911.733.76
CBRECBRE GROUP,20190719A3.291.70-0.09-0.051.791.76
CBRLCracker Barr20190719A8.213.651.982.461.671.19
CBSHCommerce Ban20190719A6.833.20-4.000.777.202.43
CBTCabot Corpor20190719A12.897.231.161.316.065.92
CBTXCBTX, Inc. C20190719A102.3647.4913.5419.4633.9528.03
CBUCommunity Ba20190719A16.777.100.075.387.031.73
CBZCBIZ, Inc.20190719A15.348.882.613.046.275.84
CCThe Chemours20190719A7.775.751.571.924.193.84
CCBCoastal Fina20190719A122.4219.71-26.59-24.1946.3043.90
CCBGCapital City20190719A92.39300.798.059.68292.74291.10
CCCClarivate An20190719A34.9013.6410.5910.713.052.93
CCCLChina Cerami20190719A583.92412.61408.76408.763.853.85
CCDCalamos Dyna20190719A26.1034.4332.6032.871.831.56
CCEPCoca-Cola Eu20190719A4.162.260.130.602.141.66
CCFChase Corpor20190719A85.22153.3171.5072.3281.8080.99
CCICrown Castle20190719A2.991.360.820.830.530.53
CCJCameco Corpo20190719A9.848.765.835.082.923.67
CCKCrown Holdin20190719A5.343.31-0.070.473.382.84
CCLCarnival Cor20190719A2.431.941.181.000.760.94
CCLPCSI Compress20190719A78.9638.3730.5733.367.805.01
CCMPCabot Microe20190719A18.798.522.452.826.075.70
CCNECNB Financia20190719A341.69214.24200.46200.5913.7813.65
CCOClear Channe20190719A28.6725.0410.9212.8114.1112.23
CCOICogent Commu20190719A16.417.873.013.584.854.29
CCORCore Alterna20190719ETF65.9636.3736.0536.560.32-0.18
CCRCONSOL Coal20190719A50.5339.7632.6433.637.126.13
CCRCChina Custom20190719A559.1535.270.9011.9534.3723.32
CCRNCross Countr20190719A26.3735.491.592.8833.8932.60
CCSCENTURY COMM20190719A11.626.011.972.224.043.80
CCXIChemoCentryx20190719A33.7526.275.611.5820.6624.69
CDAYCeridian HCM20190719A17.958.433.514.304.924.13
CDCVictoryShare20190719ETF4.677.254.546.822.710.44
CDECoeur Mining20190719A21.3816.147.877.888.258.25
CDEVCentennial R20190719A17.0715.094.495.2910.609.79
CDKCDK Global,20190719A7.634.545.285.97-0.74-1.43
CDLVictoryShare20190719ETF13.2611.229.6911.031.540.19
CDLXCardlytics,20190719A48.9545.7633.4035.5712.3610.19
CDMOAvid Bioserv20190719A37.81183.1394.7495.5588.3890.18
CDNACareDx, Inc.20190719A23.1311.42-0.520.4011.9411.01
CDNSCadence Desi20190719A2.293.990.530.943.463.06
CDORCondor Hospi20190719A785.99187.95166.29183.9821.663.97
CDRCedar Realty20190719A44.1839.2114.3525.9124.8513.28
CDTXCidara Thera20190719A225.64273.67245.46255.0928.2118.57
CDWCDW Corporat20190719A7.933.180.650.962.522.22
CDXCChromaDex Co20190719A59.06107.5040.9344.7466.5762.76
CDXSCodexis, Inc20190719A17.3924.938.0714.3316.8610.60
CDZICADIZ, Inc.20190719A30.2632.298.6614.5323.6217.76
CECelanese Cor20190719A6.383.061.551.061.512.00
CECECeco Environ20190719A26.65399.1622.3320.94376.83378.22
CEFSSaba Closed-20190719ETF38.0325.6518.3119.767.345.89
CEICamber Energ20190719A69.2554.9528.7839.5326.1715.42
CEIXCONSOL Energ20190719A27.9611.645.006.166.655.48
CELCellcom Isra20190719A126.36134.18108.60121.4125.5812.77
CELCCelcuity Inc20190719A499.72328.85328.85328.850.000.00
CELHCelsius Hold20190719A155.17106.0875.7981.9730.2924.11
CELPCypress Envi20190719A106.1968.0483.6493.31-15.60-25.27
CEMBiShares J.P.20190719ETF11.9410.228.088.312.141.92
CEMIChembio diag20190719A141.0253.1248.2446.164.886.96
CENTCentral Gard20190719A34.0216.5511.2611.925.294.63
CENTACentral Gard20190719A16.847.6423.5724.18-15.93-16.54
CENXCentury Alum20190719A15.3315.31-4.32-3.1819.6418.50
CEPUCentral Puer20190719A44.8825.2014.767.9210.4417.28
CEQPCrestwood Eq20190719A16.386.734.333.522.403.21
CERCCerecor Inc.20190719A61.14108.75-27.79-27.15136.54135.90
CERNCerner Corp20190719A2.587.054.785.182.271.87
CERSCerus Corp20190719A18.5919.85-0.440.5520.2919.30
CETXCEMTREX INC.20190719A143.79118.1295.54102.3722.5815.75
CEVACEVA Inc.20190719A28.81121.2518.3317.73102.92103.51
CEWWisdomTree20190719ETF11.391.521.501.500.020.02
CEYVictoryShare20190719ETF15.7516.8322.5120.52-5.67-3.68
CEZVictoryShare20190719ETF24.8916.0616.3316.33-0.28-0.28
CFCF Industrie20190719A4.782.26-1.150.583.401.68
CFAVictoryShare20190719ETF6.436.796.256.380.540.41
CFBICommunity Fi20190719A69.1013.3712.5413.370.820.00
CFBKCentral Fede20190719A219.71130.93130.93130.930.000.00
CFFACF Finance A20190719A21.9358.9157.5057.501.411.41
CFFIC&F Financia20190719A267.35148.02117.03117.0330.9930.99
CFFNCapitol Fede20190719A11.3629.6319.8822.389.757.25
CFGCitizens Fin20190719A3.807.025.135.321.911.71
CFMSConformis, I20190719A39.1842.878.408.4834.4634.38
CFOVictoryShare20190719ETF4.503.414.113.20-0.690.22
CFRCullen/Frost20190719A9.883.821.491.742.332.08
CFRXContraFect C20190719A305.84171.79109.56109.7862.2362.01
CFXColfax Corpo20190719A4.953.681.421.272.272.41
CGThe Carlyle20190719A9.0314.629.6310.044.994.58
CGACHINA GREEN20190719A91.9333.0031.3031.361.701.63
CGBDTCG BDC, Inc20190719A7.478.853.303.985.544.87
CGCCanopy Growt20190719A6.484.192.332.581.861.62
CGENCompugen Ltd20190719A67.97151.6434.9340.27116.71111.37
CGIXCancer Genet20190719A124.43158.4891.1599.8267.3358.65
CGNXCognex Corp20190719A7.8141.5331.8333.079.728.47
CGOCalamos Glob20190719A52.2065.8722.5718.6743.3047.21
CGWInvesco S&P20190719ETF10.187.023.464.053.562.96
CHADDirexion Dai20190719ETF11.237.997.397.290.600.69
CHAPChaparral En20190719A54.1742.9219.2121.3823.7121.54
CHAUDirexion Dai20190719ETF4.774.984.083.790.901.18
CHCIComstock Hol20190719A382.06158.505.41158.50153.100.00
CHCOCity Holding20190719A34.7915.697.899.167.816.54
CHCTCommunity He20190719A30.6513.113.864.059.259.06
CHDChurch & Dwi20190719A4.463.29-0.41-0.303.703.60
CHDNChurchill Do20190719A25.897.403.013.604.393.80
CHEChemed Corpo20190719A25.9214.6510.1410.794.513.86
CHEFThe Chef's W20190719A21.4221.291.313.9119.9917.39
CHEKCheck-Cap Lt20190719A121.08107.0384.8684.8622.1622.16
CHEPAGFiQ U.S. M20190719ETF121.0113.1913.1913.190.000.00
CHFSCHF Solution20190719A126.1172.5627.9228.5544.6544.01
CHGGCHEGG, INC.20190719A7.985.080.810.704.264.38
CHGXChange Finan20190719ETF49.6817.959.469.248.498.71
CHHChoice Hotel20190719A11.543.780.420.323.363.46
CHICalamos Conv20190719A14.758.903.904.144.994.75
CHICGlobal X MSC20190719ETF339.57218.91219.21219.21-0.31-0.31
CHIEGlobal X MSC20190719ETF281.52243.59225.01225.0118.5718.57
CHIHGlobal X MSC20190719ETF125.0887.4787.4787.470.000.00
CHIIGlobal X MSC20190719ETF313.90254.66254.66254.660.000.00
CHIKGlobal X MSC20190719ETF59.5024.9724.9724.970.000.00
CHILGlobal X MSC20190719ETF86.00
CHIMGlobal X MSC20190719ETF227.9763.83-13.3963.8377.220.00
CHIQGlobal X MSC20190719ETF33.1112.6113.8413.95-1.23-1.34
CHISGlobal X MSC20190719ETF927.69246.64246.64246.640.000.00
CHIXGlobal X MSC20190719ETF24.1713.365.175.478.197.90
CHKChesapeake E20190719A62.0751.8035.6038.1716.2013.63
CHKPCheck Point20190719A4.9214.5212.2412.372.282.15
CHMAChiasma, Inc20190719A41.2826.6710.3711.0116.3015.66
CHMGChemung Fina20190719A526.37180.00155.85170.8324.159.17
CHMICHERRY HILL20190719A9.997.913.963.943.943.97
CHNALoncar China20190719ETF101.85
CHNGChange Healt20190719A18.1915.959.7613.236.192.72
CHNRChina Natura20190719A361.31307.22311.39311.39-4.17-4.17
CHRACharah Solut20190719A274.39183.73168.89159.2114.8424.52
CHRSCoherus BioS20190719A23.5045.52-4.65-8.3150.1753.83
CHRWC.H. Robinso20190719A5.264.782.875.981.90-1.21
CHSChicos FAS,20190719A31.5732.4812.9515.7319.5316.75
CHTRCharter Comm20190719A8.023.710.891.292.832.42
CHUYChuy's Holdi20190719A23.3244.212.463.1641.7541.05
CHWCalamos Glob20190719A12.9810.298.088.542.221.75
CHWYChewy, Inc.20190719A14.128.834.666.364.162.48
CHYCalamos Conv20190719A13.8641.9222.9040.2819.021.64
CICIGNA Corpor20190719A5.663.501.561.971.941.52
CIACitizens, In20190719A53.9064.656.339.1758.3255.48
CIBRFirst Trust20190719ETF17.1011.5710.7811.000.790.56
CIDVictoryShare20190719ETF19.8518.8718.0718.070.800.80
CIDMCinedigm Cor20190719A504.8856.6253.2255.503.401.11
CIENCiena Corpor20190719A3.663.770.070.873.702.90
CIFSChina Intern20190719A129.6785.6083.7272.701.8712.89
CIGIColliers Int20190719A12.605.923.704.072.221.85
CILVictoryShare20190719ETF20.398.238.368.23-0.130.00
CIMChimera Inve20190719A5.334.222.332.381.881.82
CINFCincinnati F20190719A4.9426.772.814.6023.9522.17
CINRCINER RESOUR20190719A96.7644.6439.5742.655.071.98
CIOCITY OFFICE20190719A15.488.272.624.055.654.22
CIRCIRCOR Inter20190719A30.2721.5910.0613.9911.537.60
CITCIT Group In20190719A7.985.203.583.011.632.19
CIVBCivista Banc20190719A88.15105.26-12.50-12.78117.76118.04
CIXComp X Inter20190719A342.76474.1465.26-67.11408.88541.25
CIZVictoryShare20190719ETF20.886.356.296.290.060.06
CIZNCitizens Hol20190719A114.45113.69113.69113.690.000.00
CJJDChina Jo-Jo20190719A91.8480.0076.7177.343.292.65
CKHSeacor Holdi20190719A57.7732.5822.4024.4910.198.09
CKPTCheckpoint T20190719A397.49360.23238.95239.21121.28121.02
CKXCKX Lands, I20190719A358.06333.77333.77333.770.000.00
CLColgate-Palm20190719A1.532.78-0.70-1.173.483.95
CLARClarus Corpo20190719A26.8326.0715.4715.6710.6010.40
CLBCore Laborat20190719A16.397.763.654.014.113.75
CLBKColumbia Fin20190719A13.3875.081.275.5373.8169.54
CLBSCaladrius Bi20190719A151.5288.4153.4153.4135.0035.00
CLCTCollectors U20190719A72.6941.82-4.75-1.2446.5743.06
CLDRCloudera, In20190719A17.8715.727.447.818.257.88
CLDTCHATHAM LODG20190719A11.169.122.712.486.416.64
CLDXCelldex Ther20190719A100.5554.8721.3137.2633.5617.61
CLFCleveland-Cl20190719A9.2812.687.248.865.473.85
CLFDClearfield,20190719A200.82343.3134.2534.29309.06309.03
CLGXCorelogic, I20190719A6.032.371.220.621.151.74
CLHClean Harbor20190719A11.694.411.752.062.662.36
CLIMack-Cali Re20190719A11.875.800.921.414.874.39
CLIRClearSign Te20190719A160.53173.12119.96119.6353.1653.49
CLIXProShares Lo20190719ETF15.7293.1389.5389.263.603.87
CLMTCalumet Spec20190719A57.2343.4116.4313.9026.9929.52
CLNCColony Credi20190719A17.5916.7512.5012.554.254.21
CLNEClean Energy20190719A37.3433.6320.4421.1913.2012.44
CLNYColony Capit20190719A20.1315.2111.1912.334.012.88
CLOUGlobal X Clo20190719ETF21.6623.5115.5123.158.010.37
CLPRClipper Real20190719A112.6032.379.431.3022.9431.06
CLPSCLPS Incorpo20190719A384.18277.91242.16242.1635.7535.75
CLRCONTINENTAL20190719A6.943.800.541.073.272.73
CLRBCellectar Bi20190719A97.8053.6425.4327.2228.2126.42
CLRGIQ Chaikin U20190719ETF13.348.4434.2334.23-25.79-25.79
CLROClearOne, In20190719A637.93567.82502.96502.9664.8664.86
CLSCelestica, I20190719A15.8113.596.016.217.537.34
CLSDClearside Bi20190719A116.5476.1155.1154.4521.0021.66
CLSNCelsion Corp20190719A173.90137.08102.10103.2734.9833.81
CLTLInvesco Trea20190719ETF1.411.070.590.730.480.34
CLUBTown Sports20190719A92.2956.3437.1621.1019.1935.24
CLVSClovis Oncol20190719A15.4511.041.022.0910.028.95
CLWClearwater P20190719A34.9013.064.995.098.067.96
CLWTEuro Tech Ho20190719A309.95273.10257.10257.1016.0116.01
CLXClorox Compa20190719A4.972.94-0.22-0.713.163.65
CLXTCalyxt, Inc.20190719A103.5649.9915.9118.9034.0731.09
CMCanadian Imp20190719A2.572.120.791.161.330.96
CMAComerica Inc20190719A3.672.540.32-0.192.222.73
CMBMCambium Netw20190719A164.0176.7059.5167.7517.198.95
CMBSiShares CMBS20190719ETF22.999.919.5910.260.32-0.35
CMCCommercial M20190719A6.304.510.240.744.273.78
CMCLCaledonia Mi20190719A196.46121.4388.66103.3232.7718.12
CMCOColumbus McK20190719A28.6018.42-0.033.3218.4515.10
CMCSAComcast Corp20190719A2.3212.872.253.9810.638.91
CMCTCIM Commerci20190719A140.2997.9267.1383.7030.7814.22
CMDCantel Medic20190719A15.667.595.244.282.353.31
CMDYiShares Bloo20190719ETF52.5312.8911.7112.891.180.00
CMECME Group In20190719A4.842.57-0.090.442.662.14
CMFiShares Cali20190719ETF3.621.761.681.690.080.07
CMGChipotle Mex20190719A8.844.902.582.922.321.98
CMICummins Inc.20190719A5.694.091.071.533.032.57
CMLSCumulus Medi20190719A94.04105.3337.6836.5367.6568.81
CMOCapstead Mor20190719A11.389.496.236.333.263.16
CMPCompass Mine20190719A14.316.261.441.224.825.04
CMPRCimpress PLC20190719A36.7811.27-1.801.0713.0710.20
CMRECostamare In20190719A19.3435.299.019.5226.2825.77
CMRXChimerix, In20190719A55.4740.01-17.58-16.1457.6356.16
CMSCMS Energy C20190719A1.973.390.180.853.212.54
CMTCore Molding20190719A274.60146.70120.82121.2025.8825.50
CMTLComtech Tele20190719A25.9814.597.438.807.175.79
CNXtrackers MS20190719ETF28.9522.6919.3319.193.353.49
CNACNA Financia20190719A14.675.230.260.914.964.32
CNATConatus Phar20190719A227.33210.40133.25135.2277.1575.18
CNBKACentury Banc20190719A78.5847.9242.9543.284.974.64
CNCCentene Corp20190719A2.684.562.763.621.800.95
CNCEConcert Phar20190719A34.2766.32-4.55-2.6870.8769.00
CNCRLoncar Cance20190719ETF37.869.69-0.850.9610.548.72
CNDTConduent Inc20190719A12.329.013.353.745.655.27
CNETChinaNet Onl20190719A480.91425.06407.70412.9117.3612.15
CNFRConifer Hold20190719A1264.87831.20824.88831.206.320.00
CNHICNH INDUSTRI20190719A9.737.693.754.023.933.66
CNICanadian Nat20190719A3.682.251.111.051.141.20
CNKCinemark Hol20190719A5.993.302.642.880.660.42
CNMDCONMED Corpo20190719A26.188.505.405.683.112.82
CNNECannae Holdi20190719A13.706.133.883.722.252.41
CNOCNO Financia20190719A6.576.143.343.352.802.90
CNOBCenter Banco20190719A18.9414.331.781.0512.5513.27
CNPCenterPoint20190719A3.614.791.992.252.802.55
CNQCanadian Nat20190719A3.952.830.161.612.671.22
CNRCornerstone20190719A21.9117.748.8110.588.937.16
CNRGSPDR S&P Ken20190719ETF22.9562.2133.9833.9828.2328.23
CNSCohen & Stee20190719A14.396.344.615.471.730.87
CNSLConsolidated20190719A21.1122.857.5610.0415.2912.81
CNSTConstellatio20190719A218.66273.1261.72152.03211.40121.08
CNTYCentury Casi20190719A51.76162.91141.50141.7221.4121.19
CNXCNX Resource20190719A14.6612.995.004.517.998.48
CNXMCNX Midstrea20190719A22.7514.843.355.1311.509.71
CNXTVanEck Vecto20190719ETF21.6026.0418.9620.327.085.71
CNYAiShares MSCI20190719ETF15.5714.1212.5612.691.471.52
COGlobal Cord20190719A68.5943.71-0.582.6844.3041.03
COCPCocrystal Ph20190719A900.28451.02464.73464.73-13.72-13.72
CODACoda Octopus20190719A65.6832.2920.2021.5812.0910.71
CODICompass Dive20190719A15.1810.226.676.823.563.41
CODXCo-Diagnosti20190719A150.91141.42115.36101.2226.0640.20
COFCapital One20190719A3.525.124.324.400.800.71
COGCabot Oil &20190719A4.584.32-0.80-0.175.134.50
COHNCohen & Comp20190719A403.96360.59279.78356.2480.814.35
COHRCoherent Inc20190719A21.069.084.965.584.113.50
COHUCohu Inc20190719A19.8712.2122.0621.01-9.85-8.80
COKECoca-Cola Co20190719A72.1434.6826.2728.318.326.19
COLBColumbia Ban20190719A17.01113.24-31.18-30.39144.42143.63
COLDAmericold Re20190719A3.486.434.944.791.511.66
COLLCollegium Ph20190719A26.6119.673.885.1615.8014.51
COLMColumbia Spo20190719A12.465.81-0.200.276.015.54
COMDirexion Aus20190719ETF21.452.3311.6214.69-9.30-12.37
COMBGraniteShare20190719ETF14.638.938.938.930.000.00
COMMCommScope Ho20190719A7.715.631.451.044.184.58
COMTiShares Comm20190719ETF11.115.222.274.052.951.17
CONECyrusOne Inc20190719A10.5012.591.561.6511.0310.94
CONNConn's Inc.20190719A18.5218.95-9.13-6.0128.0724.96
COOThe Cooper C20190719A11.634.551.201.263.353.29
COOPMr. Cooper G20190719A16.3250.913.5042.2747.418.64
COPConocoPhilli20190719A1.854.324.003.110.331.22
COPXGlobal X Cop20190719ETF42.5834.9526.9727.167.987.78
CORCoresite Rea20190719A14.165.162.662.852.502.31
CORECore Mark Ho20190719A21.3276.5816.6917.3659.9059.22
CORPPIMCO Invest20190719ETF9.185.634.544.351.081.28
CORRCorEnergy In20190719A29.0114.876.257.008.627.87
CORTCorcept Ther20190719A12.7449.940.59-0.2249.3450.16
CORVCorrevio Pha20190719A196.1245.3444.8744.870.470.47
COSTCostco Whole20190719A3.574.67-1.29-1.095.965.76
COTYCOTY INC20190719A9.337.723.412.914.314.81
COUPCoupa Softwa20190719A10.327.502.392.575.114.93
COWiPath Series20190719ETN31.2017.7315.9715.671.762.06
COWNCowen Inc. C20190719A22.7628.955.076.8323.8822.11
COWZPacer US Cas20190719ETF5.664.963.613.251.351.71
CPCanadian Pac20190719A6.493.27-0.060.383.342.89
CPACopa Holding20190719A18.257.325.694.931.642.40
CPAHCounterpath20190719A144.69125.08121.02117.214.067.88
CPBCampbell Sou20190719A3.082.00-0.32-0.242.322.24
CPECallon Petro20190719A20.8116.425.927.4010.509.02
CPFCentral Paci20190719A16.988.866.845.432.013.43
CPGCRESCENT POI20190719A32.4830.5210.2210.1820.2920.33
CPHCCanterbury P20190719A731.82401.4361.28348.96340.1552.47
CPHIChina Pharma20190719A177.83143.05126.87127.0416.1816.01
CPICPI Inflatio20190719ETF19.089.629.479.560.150.06
CPIXCumberland P20190719A181.0863.5259.3460.284.173.24
CPKChesapeake U20190719A32.0314.968.508.956.466.00
CPLGCorePoint Lo20190719A29.3611.136.138.644.992.48
CPLPCapital Prod20190719A28.2216.537.939.258.597.27
CPRICapri Holdin20190719A6.323.342.592.850.750.49
CPRTCopart Inc20190719A3.615.501.512.244.003.26
CPRXCatalyst Pha20190719A26.4031.4814.2816.1917.2315.31
CPSCooper-Stand20190719A62.3839.2829.2931.099.998.19
CPSHCPS Technolo20190719A252.19190.62-35.89-35.89226.52226.52
CPSIComputer Pro20190719A36.5419.59-14.46-7.0234.0526.61
CPSSConsumer Por20190719A149.79116.1148.6648.6667.4567.45
CPSTCapstone Tur20190719A127.3683.4672.4373.6011.039.86
CPTCamden Prope20190719A8.083.231.171.522.061.71
CPTACapitala Fin20190719A13.8110.155.355.364.804.79
CQPCheniere Ene20190719A50.1632.9417.8818.8615.0614.08
CQQQInvesco Chin20190719ETF15.0011.178.378.202.802.97
CRCrane Compan20190719A10.574.732.242.312.492.41
CRAICRA Internat20190719A102.1937.3638.3939.33-1.03-1.97
CRAKVanEck Vecto20190719ETF53.0435.9423.7923.8412.1612.10
CRBNiShares MSCI20190719ETF9.7630.7630.3730.320.380.44
CRBPCorbus Pharm20190719A21.5924.418.639.9115.7814.50
CRCCalifornia R20190719A16.4212.744.833.577.919.16
CRDACrawford & C20190719A54.7235.5337.0533.04-1.522.50
CRDBCrawford & C20190719A88.8054.4532.8033.5121.6520.94
CREECree Inc20190719A7.534.36-1.62-1.625.985.98
CREGChina Recycl20190719A462.15396.25247.88280.32148.37115.93
CREXCREATIVE REA20190719A355.92186.26146.61141.8439.6544.42
CRHMCRH Medical20190719A98.5541.1534.8538.086.303.07
CRICarter's Inc20190719A11.465.301.741.923.573.39
CRISCuris Inc20190719A192.18142.6394.6295.3248.0147.30
CRKComstock Res20190719A27.9722.6610.3110.6512.3512.01
CRLCharles Rive20190719A13.765.342.091.923.253.43
CRMsalesforce.c20190719A2.073.341.881.861.461.49
CRMDCorMedix Inc20190719A49.1535.0528.1532.856.912.20
CRMTAmerica's Ca20190719A53.9131.2720.1623.5511.117.73
CRNTCeragon Netw20190719A52.4935.1217.6118.9917.5116.13
CRNXCrinetics Ph20190719A165.91186.4498.50102.8987.9483.55
CRONCronos Group20190719A8.846.891.862.255.034.64
CROPIQ Global Ag20190719ETF32.4710.1810.1810.180.000.00
CROXCrocs, Inc.20190719A8.908.811.72-1.237.0910.04
CRSCarpenter Te20190719A22.0011.854.634.867.236.99
CRSACrescent Acq20190719A91.7991.6691.6691.660.000.00
CRSPCRISPR Thera20190719A26.0419.728.688.1211.0411.61
CRTCross Timber20190719A91.6786.1358.2957.8027.8428.33
CRTXCortexyme, I20190719A213.76135.39100.10113.1235.2922.27
CRUSCirrus Logic20190719A10.558.612.462.986.145.62
CRVLCorvel Corp20190719A43.0824.2414.9216.869.327.39
CRVSCorvus Pharm20190719A80.1347.357.157.7640.2039.59
CRWDCrowdStrike20190719A17.9418.4611.0613.447.405.02
CRWSCrown Crafts20190719A101.4998.1776.5778.9221.6119.25
CRYCryoLife, In20190719A17.679.58-0.62-0.5210.1910.10
CSAVictoryShare20190719ETF23.2513.8010.9811.082.812.72
CSBVictoryShare20190719ETF22.497.646.006.011.641.63
CSBRChampions On20190719A218.4191.6028.3627.5063.2464.10
CSCOCisco System20190719A1.793.304.89-0.27-1.613.57
CSDInvesco S&P20190719ETF12.148.557.667.810.890.74
CSFVictoryShare20190719ETF11.698.913.407.835.511.08
CSFLCenterState20190719A8.2710.51-19.40-16.1629.9126.67
CSGPCoStar Group20190719A15.566.183.674.092.512.09
CSGSCSG Systems20190719A21.8039.0218.4717.8420.5521.18
CSIICardiovascul20190719A22.3241.3117.2414.3124.0727.00
CSIQCanadian Sol20190719A10.5311.412.342.139.079.28
CSLCarlisle Com20190719A10.833.661.131.302.532.36
CSLTCASTLIGHT HE20190719A37.5526.339.069.3617.2716.97
CSMProShares La20190719ETF5.734.209.179.79-4.97-5.59
CSMLIQ Chaikin U20190719ETF10.814.193.192.821.001.37
CSODCornerstone20190719A10.015.432.963.162.472.27
CSPICSP Inc.20190719A414.78172.93172.93172.930.000.00
CSQCalamos Stra20190719A15.3014.0510.029.794.034.26
CSSEChicken Soup20190719A176.4670.5244.1167.3526.413.17
CSTECaesarstone20190719A29.4219.9133.7712.02-13.867.89
CSTMConstellium20190719A12.349.102.192.796.926.31
CSTRCapStar Fina20190719A57.88444.8852.2559.35392.64385.53
CSUCapital Seni20190719A45.2224.829.7010.9615.1213.87
CSVCarriage Ser20190719A32.5519.176.466.8212.7112.35
CSWCCapital Sout20190719A49.4130.5919.9119.8010.6810.78
CSWICSW Industri20190719A30.6619.2811.8013.277.486.01
CSXCSX Corporat20190719A1.973.761.631.102.132.66
CTASCintas Corp20190719A7.1816.904.334.8012.5612.10
CTBCooper Tire20190719A13.7026.816.908.4019.9118.41
CTBICommunity Tr20190719A49.00149.4134.9636.48114.45112.93
CTEKCynergisTek,20190719A78.8278.0349.6463.2628.3914.77
CTGComputer Tas20190719A104.8226.7122.9923.433.733.29
CTHRCharles & Co20190719A91.3363.6860.8561.102.832.58
CTIBYunhong CTI20190719A1210.1131.87-31.92-31.9263.8063.80
CTICCTI BioPharm20190719A89.73109.1874.1978.0934.9931.09
CTLCenturyLink,20190719A8.857.333.583.343.753.99
CTLTCATALENT, IN20190719A8.9417.951.9416.1216.011.83
CTMXCytomX Thera20190719A26.4218.41-0.3015.9218.712.49
CTOConsolidated20190719A66.2022.067.567.8514.5014.21
CTRAContura Ener20190719A43.0327.8918.3320.379.567.52
CTRCCentric Bran20190719A244.80219.7781.3180.59138.46139.18
CTRECARTRUST REI20190719A7.1942.412.491.8339.9240.62
CTRMCastor Marit20190719A160.4688.0869.5369.6318.5518.45
CTRNCiti Trends,20190719A34.5147.6724.5624.6823.1122.99
CTSCTS Corporat20190719A19.067.67-2.211.369.886.31
CTSHCognizant Te20190719A2.049.898.818.621.091.28
CTSOCytosorbents20190719A42.6278.3632.7533.0545.6145.31
CTTCATCHMARK TI20190719A20.9620.997.0310.2413.9610.76
CTVACorteva, Inc20190719A5.914.510.11-0.324.414.84
CTXRCitius Pharm20190719A157.46140.6098.7599.1541.8541.45
CTXSCitrix Syste20190719A3.3617.564.0010.3513.567.21
CUBCubic Corpor20190719A18.5110.732.773.117.977.62
CUBAHerzfeld Car20190719A58.72365.49364.65364.860.840.63
CUBECubeSmart20190719A3.264.470.702.283.782.20
CUBICUSTOMERS BA20190719A18.9410.953.004.257.946.69
CUECue Biopharm20190719A109.1281.4578.6479.252.812.20
CUICUI Global,20190719A211.45225.30208.59208.5116.7016.79
CULPCulp, Inc.20190719A261.6166.1368.0676.35-1.93-10.23
CUOContinental20190719A126.8283.3679.1979.194.164.16
CUREDirexion Dai20190719ETF9.176.661.264.335.402.33
CUROCURO Group H20190719A27.8216.571.214.8015.3611.77
CUTInvesco MSCI20190719ETF15.868.671.532.577.146.10
CUTRCutera, Inc.20190719A41.1740.7023.7924.4116.9116.29
CUZCousins Prop20190719A5.823.070.550.462.532.62
CVACovanta Hold20190719A6.815.831.96-0.963.886.80
CVBFCVB Financia20190719A6.777.88-8.39-7.6716.2615.55
CVCOCavco Indust20190719A61.8827.7418.7418.999.008.75
CVCYCentral Vall20190719A172.72238.71-8.78-8.71247.49247.42
CVECenovus Ener20190719A10.658.183.564.034.614.14
CVEOCIVEO CORPOR20190719A95.1667.0642.2940.8824.7726.18
CVETCovetrus, In20190719A18.0613.693.264.8110.438.88
CVGICommercial V20190719A29.6182.7833.1934.9249.5947.86
CVGWCalavo Growe20190719A37.5818.313.47-19.0614.8437.38
CVICVR ENERGY,20190719A8.555.061.051.464.013.60
CVIACovia Holdin20190719A81.8455.2429.1435.2126.1020.02
CVLTCommault Sys20190719A13.086.442.813.123.633.32
CVLYCodorus Vall20190719A256.39119.9644.8145.0675.1474.90
CVMCel-Sci Corp20190719A49.6260.5040.5643.0019.9517.50
CVNACarvana Co.20190719A13.216.713.013.493.703.22
CVSCVS HEALTH C20190719A2.054.891.773.353.121.54
CVTICovenant Tra20190719A41.3738.6721.6922.3916.9916.28
CVUCPI Aerostru20190719A69.55139.82119.31122.9820.5116.84
CVVCVD Equipmen20190719A236.94244.07211.54211.5432.5332.53
CVXChevron Corp20190719A1.451.370.42-0.020.961.40
CVYInvesco Zack20190719ETF19.8320.2711.6617.498.612.78
CWCurtiss-Wrig20190719A12.653.942.312.551.631.39
CWBSPDR Bloombe20190719ETF1.954.682.052.552.642.14
CWBCCommunity We20190719A226.28178.00177.48178.000.520.00
CWBRCohBar, Inc.20190719A174.57102.0680.2880.2821.7821.78
CWCOConsolidated20190719A47.3828.8327.7832.161.05-3.33
CWEBDirexion Dai20190719ETF19.8731.9833.6631.31-1.680.68
CWENClearway Ene20190719A8.927.061.883.275.183.79
CWENAClearway Ene20190719A14.5912.130.953.2311.178.90
CWHCamping Worl20190719A18.5410.534.013.906.526.63
CWISPDR MSCI AC20190719ETF3.092.791.921.830.870.96
CWKCushman & Wa20190719A14.667.614.964.322.663.29
CWSAdvisorShare20190719ETF65.981.031.031.030.000.00
CWSTCasella Wast20190719A21.0214.017.9514.586.06-0.57
CWTCalifornia W20190719A11.165.561.831.123.734.44
CXDCChina XD Pla20190719A586.14472.97446.57446.5726.4126.41
CXOCONCHO RESOU20190719A7.393.41-0.52-0.063.933.47
CXPCOLUMBIA PRO20190719A7.324.891.131.753.763.13
CXSEWisdomTree T20190719ETF28.6443.7137.9637.965.755.75
CXWCoreCivic, I20190719A8.556.834.694.962.141.87
CYCypress Semi20190719A4.483.801.962.781.831.02
CYANCyanotech Co20190719A568.17470.14690.25690.25-220.11-220.11
CYBWisdomTree20190719ETF123.0946.6120.6512.4125.9634.20
CYBECyberoptics20190719A115.4178.2365.0865.5813.1412.65
CYBRCyberArk Sof20190719A13.327.802.594.135.213.68
CYCCCyclacel Pha20190719A389.71378.93369.55369.879.399.06
CYCNCyclerion Th20190719A88.0688.1635.9536.8352.2151.33
CYDChina Yuchai20190719A107.4251.1332.5837.6918.5513.44
CYHCommunity He20190719A45.5537.7213.4517.2024.2120.52
CYRNCYREN Ltd.20190719A479.13263.40263.40263.400.000.00
CYRXCryoPort, In20190719A32.2121.3413.3213.708.027.63
CYTKCytokinetics20190719A17.5510.611.182.039.438.58
CZAInvesco Zack20190719ETF6.2013.1213.1113.130.01-0.01
CZNCCitizens & N20190719A182.83165.86100.7692.5465.1073.33
CZRCaesars Ente20190719A8.466.804.094.512.712.29
CZWICitizens Com20190719A146.71229.85209.73211.4720.1118.38
CZZCosan Limite20190719A10.236.49-0.490.246.986.25
DDominion Ene20190719A2.211.780.340.521.441.26
DACDanaos Corpo20190719A297.21201.77181.05183.2120.7218.56
DAIOData I/O Cor20190719A103.5841.1639.8939.891.261.26
DAKTDaktronics I20190719A23.5069.8511.4811.0958.3758.76
DALDelta Air Li20190719A2.551.53-0.080.221.611.31
DALIFirst Trust20190719ETF14.4031.8431.4331.430.410.41
DALTAnfield Capi20190719ETF53.7131.4731.6431.64-0.17-0.17
DANDana Incorpo20190719A6.2812.022.503.349.538.72
DARDARLING INGR20190719A6.8312.54-4.38-4.7316.9317.33
DAREDare Bioscie20190719A169.22119.2350.9455.6868.2963.56
DAUDExchange-Tra20190719ETN37.5594.5889.1589.155.435.43
DAXGlobal X Fun20190719ETF85.8360.4760.1060.100.360.36
DBDeutsche Ban20190719A12.939.034.714.734.334.29
DBAWXtrackers MS20190719ETF34.5717.7613.1014.914.662.85
DBDDiebold Nixd20190719A15.1211.793.214.038.587.76
DBEFXtrackers MS20190719ETF3.152.820.671.382.151.44
DBEMXtrackers MS20190719ETF23.0011.5811.6711.58-0.09-0.01
DBEUXtrackers MS20190719ETF3.442.701.421.811.280.89
DBEZXtrackers MS20190719ETF24.5573.568.8773.5664.690.00
DBGRXtrackers MS20190719ETF97.599.728.688.681.041.04
DBIDesigner Bra20190719A13.4012.511.782.0510.7310.45
DBJPXtrackers MS20190719ETF3.892.472.412.320.060.16
DBLVAdvisorShare20190719ETF74.624.114.114.110.000.00
DBMFiM DBi Manag20190719ETF18.19
DBVTDBV Technolo20190719A26.7717.866.216.3911.6511.47
DBXDropbox, Inc20190719A4.774.41-0.270.254.684.16
DCARDropCar, Inc20190719A236.46250.67118.58145.87132.09104.81
DCHFExchange-Tra20190719ETN13.05
DCIDonaldson Co20190719A8.923.320.771.032.552.29
DCODucommun Inc20190719A37.2721.517.338.9514.1912.57
DCOMDime Communi20190719A27.10247.73211.09217.7036.6430.02
DCPDCP Midstrea20190719A16.826.211.882.134.324.07
DCPHDeciphera Ph20190719A52.3733.8120.0120.2913.8013.52
DDDuPont de Ne20190719A3.052.010.190.141.811.87
DDD3D Systems C20190719A11.8312.377.077.625.304.76
DDIVFirst Trust20190719ETF13.509.619.619.610.000.00
DDLSWisdomTree D20190719ETF44.3743.1433.0933.3110.059.82
DDMProShares Ul20190719ETF1.992.321.121.351.200.97
DDSDillards Inc20190719A30.5219.125.6410.5213.488.59
DDWMWisdomTree D20190719ETF30.038.287.877.800.410.49
DEDeere & Comp20190719A4.312.700.180.542.522.16
DEAEasterly Gov20190719A6.0286.0873.7674.5012.3211.58
DECKDeckers Outd20190719A12.747.942.623.355.324.59
DEEFXtrackers FT20190719ETF31.9383.8883.8883.880.000.00
DEFInvesco Defe20190719ETF10.269.008.678.930.330.07
DEFAiShares Adap20190719ETF35.6526.1826.1826.180.000.00
DEIDouglas Emme20190719A5.652.770.540.832.231.94
DELLDell Technol20190719A8.406.544.535.222.021.33
DEMWisdomTree E20190719ETF5.262.670.460.672.212.00
DENNDENNY'S CORP20190719A8.3218.8615.3811.063.487.80
DESWisdomTree U20190719ETF4.654.091.361.572.732.52
DESPDespegar.com20190719A25.8412.594.056.658.545.94
DEURExchange-Tra20190719ETN4.807.069.479.58-2.41-2.52
DEUSXtrackers Ru20190719ETF13.008.047.678.040.370.00
DEWWisdomTree G20190719ETF14.457.697.177.690.530.00
DFEWisdomTree E20190719ETF8.082.362.172.340.200.03
DFENDirexion Dai20190719ETF13.9911.277.088.964.192.31
DFFNDIFFUSION PH20190719A340.92188.82149.48163.4839.3425.34
DFINDonnelley Fi20190719A30.4820.1214.3814.105.746.03
DFJWisdomTree J20190719ETF12.297.356.065.731.291.63
DFNDReality Shar20190719ETF43.2551.3762.0764.84-10.70-13.48
DFNLDavis Select20190719ETF48.2659.5747.6150.4011.979.17
DFSDiscover Fin20190719A3.972.020.890.581.131.44
DFVLiPath US Tre20190719ETF182.67
DFVSiPath US Tre20190719ETF140.6059.6359.6359.630.000.00
DGDollar Gener20190719A2.651.74-0.59-0.422.332.16
DGAZVelocityShar20190719ETN22.6528.0623.1821.794.876.26
DGBPExchange-Tra20190719ETN12.7058.8158.8158.810.000.00
DGICADonegal Grou20190719A62.39122.4636.8235.0385.6487.43
DGICBDonegal Grou20190719A2240.35935.35935.35935.350.000.00
DGIIDigi Interna20190719A22.3925.3916.8817.128.518.27
DGLDVelocityShar20190719ETF5.384.22-0.65-0.144.884.36
DGLYDigital Ally20190719A217.17124.8197.3992.1527.4332.66
DGPDB Gold Doub20190719ETN54.7035.4928.6328.956.866.54
DGREWisdomTree T20190719ETF84.3134.0434.0434.040.000.00
DGROiShares Core20190719ETF2.582.170.650.691.521.49
DGRSWisdomTree T20190719ETF27.595.155.145.150.000.00
DGRWWisdomTree T20190719ETF2.742.652.212.350.440.30
DGSWisdomTree E20190719ETF13.275.495.245.270.250.22
DGTSPDR Global20190719ETF16.2810.075.759.334.320.74
DGXQuest Diagno20190719A4.302.160.991.271.170.89
DGZDB Gold Shor20190719ETN97.227.7215.3815.38-7.66-7.66
DHID.R. Horton20190719A3.192.87-1.37-1.394.254.27
DHILDiamond Hill20190719A183.7082.6263.8269.2218.8013.40
DHRDanaher Corp20190719A3.182.260.641.121.631.14
DHSWisdomTree U20190719ETF7.575.145.165.18-0.02-0.04
DHTDHT HOLDINGS20190719A17.5318.1114.0919.984.02-1.87
DHXDHI Group, I20190719A41.9025.9312.8313.1413.0912.79
DIASPDR Dow Jon20190719ETF0.580.510.090.110.420.39
DIALColumbia Div20190719ETF19.1218.6718.6418.640.040.04
DIGProShares Ul20190719ETF4.803.440.781.932.661.50
DIMWisdomTree I20190719ETF14.975.915.505.420.410.48
DINDine Brands20190719A15.177.432.952.984.484.46
DINTDavis Select20190719ETF58.6128.6727.5027.501.171.17
DIODDiodes Inc20190719A12.9247.059.669.9337.3837.11
DISThe Walt Dis20190719A1.791.490.340.391.151.10
DISCADiscovery, I20190719A3.636.614.174.352.442.27
DISCBDiscovery, I20190719A42.85887.46887.46887.460.000.00
DISCKDiscovery, I20190719A3.5882.6665.0745.2917.6237.44
DISHDISH Network20190719A5.3914.104.648.079.476.03
DITAMCON Distri20190719A221.34179.4783.5786.2195.9093.26
DIVGlobal X Sup20190719ETF10.009.885.505.644.384.23
DIVAAGFiQ Hedged20190719ETF68.6711.5711.5711.570.000.00
DIVBiShares U.S.20190719ETF10.1614.0213.8613.860.160.16
DIVCC-Tracks Exc20190719ETN75.89
DIVOAmplify CWP20190719ETF38.4627.5127.5127.510.000.00
DIVYReality Shar20190719ETF126.3757.1557.1557.150.000.00
DJCIETRACS Linke20190719ETN34.9724.0916.8016.807.297.29
DJDInvesco Dow20190719ETF10.897.465.687.181.780.28
DJPiPath Bloomb20190719ETN4.634.874.244.500.630.37
DJPYExchange-Tra20190719ETN7.578.898.898.890.000.00
DKDelek US Hol20190719A10.255.65-1.28-0.966.936.61
DKLDELEK LOGIST20190719A57.2532.1824.1524.068.048.12
DKSDick's Sport20190719A6.053.971.181.312.792.66
DLADelta Appare20190719A232.2387.6784.6587.793.03-0.12
DLBDolby Labora20190719A6.302.760.910.931.851.82
DLBRVelocityShar20190719ETN127.1981.8882.1682.16-0.27-0.27
DLHCDLH Holdings20190719A386.41502.19359.65411.68142.5390.51
DLNWisdomTree U20190719ETF2.791.811.151.220.660.60
DLNGDYNAGAS LNG20190719A116.0496.7068.8969.1327.8227.57
DLPHDelphi Techn20190719A22.0210.906.458.024.452.88
DLPNDolphin Ente20190719A369.38250.96133.47147.01117.48103.94
DLRDigital Real20190719A5.542.770.421.322.351.45
DLSWisdomTree I20190719ETF8.214.774.354.560.420.21
DLTHDuluth Holdi20190719A20.0223.284.435.9318.8517.35
DLTRDollar Tree20190719A3.616.065.553.370.502.69
DLXDeluxe Corpo20190719A12.316.342.452.143.884.20
DMACDiaMedica Th20190719A211.38187.90168.33168.1219.5719.78
DMDVAAM S& P Dev20190719ETF23.17
DMLPDorchester M20190719A43.9839.79-23.70-24.7763.4964.56
DMPIDelMar Pharm20190719A652.81426.45391.34391.3435.1135.11
DMRCDigimarc Cor20190719A68.3320.038.019.5612.0310.47
DMREDeltaShares20190719ETF41.24
DMRIDeltaShares20190719ETF71.38297.92297.92297.920.000.00
DMRLDeltaShares20190719ETF39.8413.419.139.134.284.28
DMRMDeltaShares20190719ETF51.9640.5640.5640.560.000.00
DMRSDeltaShares20190719ETF48.666.796.796.790.000.00
DNJRGolden Bull20190719A150.98200.31116.5496.5183.77103.80
DNKNDunkin' Bran20190719A6.092.520.430.492.092.03
DNLWisdomTree G20190719ETF21.8329.4229.7129.65-0.29-0.23
DNLIDenali Thera20190719A28.5339.3312.4323.0726.9016.26
DNNDenison Mine20190719A61.2157.1116.2616.6340.8540.49
DNOWNOW INC.20190719A10.177.552.463.255.094.30
DNRDenbury Reso20190719A91.5462.1845.7948.7016.3913.48
DODiamond Offs20190719A13.3211.312.972.378.348.93
DOCPHYSICIANS R20190719A6.144.921.440.663.484.26
DOCUDocuSign, In20190719A11.339.265.756.663.512.61
DOGProShares Sh20190719ETF1.941.950.190.281.761.67
DOGSArrow Dogs o20190719ETF69.9466.1950.1550.1416.0416.05
DOGZDogness (Int20190719A346.90122.32114.99120.307.332.03
DOLWisdomTree I20190719ETF12.016.456.566.07-0.110.37
DOMODomo, Inc. C20190719A35.2524.9610.4517.0514.517.91
DONWisdomTree U20190719ETF3.326.781.611.735.175.05
DOOWisdomTree i20190719ETF14.1817.0516.9817.050.070.00
DOOOBRP Inc. Com20190719A29.6221.279.8711.2011.3910.07
DOORMASONITE INT20190719A26.179.885.926.473.963.41
DORMDorman Produ20190719A46.0617.319.8812.317.535.10
DOVDover Corpor20190719A5.603.511.551.851.961.66
DOWDow Inc.20190719A4.272.980.932.152.050.84
DOXAmdocs Limit20190719A4.674.15-2.19-0.276.354.42
DPSTDirexion Dai20190719ETF21.9736.6013.5713.1423.0223.45
DPWDPW Holdings20190719A86.1582.6171.8871.2510.7311.36
DPZDomino's Piz20190719A6.744.422.432.851.991.57
DRADDigirad Corp20190719A241.02139.2153.1457.0386.0882.18
DREDuke Realty20190719A3.333.320.981.052.352.28
DRHDiamondRock20190719A10.449.185.196.283.992.90
DRIDarden Resta20190719A4.762.371.561.780.810.59
DRIODarioHealth20190719A549.61388.89275.65319.01113.2369.88
DRIPDirexion Dai20190719ETF31.9921.4113.2813.268.138.15
DRIVGlobal X Aut20190719ETF33.9926.9425.2625.841.681.10
DRNDirexion Dai20190719ETF52.1246.9938.4042.528.584.47
DRNADicerna Phar20190719A24.3626.404.225.5222.1820.88
DRQDril-Quip, I20190719A21.148.793.354.535.444.26
DRRMarket Vecto20190719ETN486.00203.15203.15203.150.000.00
DRRXDurect Corp20190719A58.8844.6027.9434.1616.6610.44
DRSKAptus Define20190719ETF15.1416.5216.5116.520.010.00
DRVDirexion Dai20190719ETF29.4317.0517.0420.160.01-3.10
DRWWisdomTree G20190719ETF14.6911.1010.6510.650.460.46
DSDrive Shack20190719A54.1435.343.756.3131.7329.04
DSEDuff & Phelp20190719A40.1477.0826.9728.0250.1149.06
DSGXDescartes Sy20190719A11.205.770.931.194.854.59
DSIiShares MSCI20190719ETF3.852.431.862.110.570.32
DSKEDaseke, Inc.20190719A58.50187.7536.3237.58151.42150.16
DSLVVelocityShar20190719ETF15.6210.716.086.464.644.25
DSPGDSP Group In20190719A21.657.51-2.85-2.5610.3610.08
DSSDocument Sec20190719A92.94108.0595.44101.6412.616.41
DSSIDiamond S Sh20190719A40.4325.6318.5719.047.066.59
DSTLDistillate U20190719ETF16.2424.5522.5122.512.042.04
DSWLDeswell Indu20190719A326.59243.62243.62243.620.000.00
DSXDiana Shippi20190719A41.9535.3913.1815.4922.2119.89
DTDWisdomTree U20190719ETF6.846.054.235.311.830.75
DTEDTE Energy C20190719A4.6410.251.732.598.527.66
DTEADAVIDsTEA In20190719A139.0187.5461.3083.8126.243.72
DTECALPS Disrupt20190719ETF20.2213.5513.2713.190.270.36
DTHWisdomTree I20190719ETF15.2413.0712.3812.320.690.75
DTILPrecision Bi20190719A139.7270.1810.447.5359.7462.65
DTNWisdomTree U20190719ETF5.998.108.278.27-0.18-0.18
DTODB Crude Oil20190719ETN228.68201.87198.17203.153.69-1.29
DTSSDatasea Inc.20190719A988.99971.80982.02982.02-10.22-10.22
DTULiPath US Tre20190719ETF83.42
DTUSiPath US Tre20190719ETF280.02
DTYLiPath US Tre20190719ETF15.64
DUGProShares Ul20190719ETF6.617.021.58-1.095.458.11
DUKDuke Energy20190719A2.422.320.101.062.221.26
DURAVanEck Vecto20190719ETF13.6912.3411.4411.440.890.89
DUSADavis Select20190719ETF35.978.338.338.330.000.00
DUSLDirexion Dai20190719ETF29.5920.1318.2220.151.91-0.02
DUSTDirexion Dai20190719ETF12.1010.565.375.585.194.98
DVADaVita Inc.20190719A6.573.631.782.051.861.58
DVAXDynavax Tech20190719A31.0937.0124.0023.9513.0113.06
DVDDover Motors20190719A69.5259.0032.5732.5726.4326.43
DVLUFirst Trust20190719ETF44.6116.1514.3914.391.751.75
DVNDevon Energy20190719A4.023.770.750.773.013.00
DVOLFirst Trust20190719ETF21.5213.4612.3812.381.091.09
DVPDeep Value E20190719ETF11.846.625.455.971.160.64
DVYiShares Sele20190719ETF1.671.700.100.881.600.82
DVYAiShares Asia20190719ETF30.4623.3223.3223.320.000.00
DVYEiShares Emer20190719ETF14.956.933.625.633.311.30
DWASInvesco DWA20190719ETF13.589.482.532.576.956.91
DWATArrow Invest20190719ETF95.9416.7416.7416.740.000.00
DWCRArrow DWA Co20190719ETF23.06
DWFISPDR Dorsey20190719ETF8.411.941.941.940.000.00
DWLDDavis Select20190719ETF41.0716.6715.6516.671.010.00
DWMWisdomTree I20190719ETF10.365.955.425.600.520.34
DWMCAdvisorShare20190719ETF52.81131.2377.19142.7854.04-11.55
DWMFWisdomTree I20190719ETF18.4616.9916.9916.990.000.00
DWPPFirst Trust20190719ETF32.0320.0518.3819.841.670.21
DWSHAdvisorShare20190719ETF36.9314.7510.8610.863.893.89
DWSNDawson Geoph20190719A124.4193.7884.4174.919.3718.87
DWXSPDR S&P Int20190719ETF9.917.567.627.56-0.060.00
DXDynex Capita20190719A8.156.832.342.304.494.53
DXCDXC Technolo20190719A2.672.580.72-0.671.863.25
DXCMDexCom, Inc.20190719A10.405.611.642.163.983.45
DXDProShares Ul20190719ETF3.953.450.611.642.841.81
DXGEWisdomTree G20190719ETF55.0752.4443.4343.439.019.01
DXJWisdomTree J20190719ETF2.071.891.141.210.740.68
DXJSWisdomTree J20190719ETF54.879.3410.419.34-1.070.00
DXLGDestination20190719A167.43140.54128.82120.3811.7220.16
DXPEDXP Enterpri20190719A84.2826.5932.8334.03-6.24-7.44
DXYNDixie Group20190719A995.42638.77546.46557.9992.3180.78
DYDycom Indust20190719A20.758.884.684.774.204.13
DYAIDyadic Inter20190719A99.76178.5736.0336.46142.54142.11
DYLSWisdomTree D20190719ETF11.525.124.364.810.760.31
DYNFBlackRock U.20190719ETF15.529.8111.4511.31-1.65-1.51
DYNTDynatronics20190719A1214.20995.73995.73995.730.000.00
DZKDirexion Dai20190719ETF71.54131.13131.13131.130.000.00
DZSIDASAN Zhone20190719A188.01114.2552.0757.6262.1956.63
DZZDB Gold Doub20190719ETN84.5926.7829.2826.42-2.510.36
EAElectronic A20190719A4.034.090.080.214.013.88
EAFGrafTech Int20190719A12.516.951.441.445.525.52
EAGGiShares ESG20190719ETF7.846.295.945.960.350.33
EARNELLINGTON RE20190719A23.3013.617.267.656.365.97
EARSAuris Medica20190719A182.76118.8980.5280.5238.3738.37
EASGXtrackers MS20190719ETF29.30
EASIAmplify EASI20190719ETF22.1710.9510.4010.400.550.55
EASTEASTSIDE DIS20190719A158.07227.90190.04191.3037.8636.60
EATBrinker Inte20190719A8.904.570.480.854.093.72
EBEventbrite,20190719A19.6813.436.337.367.106.07
EBAYeBay Inc20190719A2.615.67-1.020.726.704.95
EBFEnnis, Inc.20190719A18.8110.675.806.314.874.35
EBIXEbix Inc20190719A22.7816.306.216.1410.0910.16
EBIZGlobal X E-c20190719ETF26.3121.6825.1521.68-3.470.00
EBMTEagle Bancor20190719A169.5758.6658.6658.660.000.00
EBNDSPDR Bloombe20190719ETF8.273.722.742.970.990.76
EBSEmergent Bio20190719A24.4021.355.053.8216.3117.53
EBSBMeridian Ban20190719A14.7015.5220.2226.24-4.70-10.72
EBTCEnterprise B20190719A235.0450.9842.2941.008.699.97
ECHiShares MSCI20190719ETF7.524.351.471.492.892.87
ECHOEcho Global20190719A21.4862.82-11.10-10.7473.9173.55
ECLEcolab, Inc.20190719A4.353.640.710.892.932.75
ECNSiShares MSCI20190719ETF44.8124.5822.7523.621.820.95
ECOLUS Ecology,20190719A37.489.084.925.564.163.52
ECOMCHANNELADVIS20190719A37.3117.855.888.6311.969.22
ECONColumbia Eme20190719ETF10.1419.7917.4917.662.302.13
ECORelectroCore,20190719A163.57253.64237.75233.5515.8920.10
ECOWPacer Emergi20190719ETF82.66
ECPGEncore Capit20190719A36.8467.69-7.53-5.0075.2272.69
ECTECA Marcellu20190719A63.2448.2821.8221.4126.4626.87
EDConsolidated20190719A3.346.490.182.116.304.38
EDCDirexion Dai20190719ETF5.503.201.391.551.811.65
EDENiShares MSCI20190719ETF41.3718.8619.2419.15-0.39-0.30
EDITEditas Medic20190719A20.4115.391.961.8213.4413.57
EDIVSPDR S&P Eme20190719ETF34.9018.4817.3517.591.130.89
EDNTEdison Natio20190719A688.41316.41316.41316.410.000.00
EDOGALPS Emergin20190719ETF17.9570.2470.2470.240.000.00
EDOWFirst Trust20190719ETF17.018.758.098.110.660.64
EDRYEuroDry Ltd.20190719A499.99437.46437.46437.460.000.00
EDSAEdesa Biotec20190719A534.31295.33326.57307.31-31.24-11.98
EDUCEducational20190719A240.0979.1062.5762.4416.5416.67
EDVVanguard Wor20190719ETF9.816.716.736.30-0.020.41
EDZDirexion Dai20190719ETF3.442.510.040.102.472.41
EEEl Paso Elec20190719A6.835.053.203.251.851.80
EEFTEuronet Worl20190719A12.677.50-0.271.387.776.12
EEHELEMENTS Lin20190719ETN461.90
EELVInvesco S&P20190719ETF28.2733.2014.3513.9618.8519.24
EEMiShares MSCI20190719ETF2.322.561.291.481.271.08
EEMAiShares MSCI20190719ETF20.377.007.266.25-0.260.75
EEMDAAM S&P Emer20190719ETF38.9737.2830.5437.286.740.00
EEMOInvesco S&P20190719ETF76.1086.19103.16103.16-16.97-16.97
EEMSiShares MSCI20190719ETF34.1224.4721.9121.922.552.54
EEMViShares Edge20190719ETF1.762.500.801.981.700.52
EEMXSPDR MSCI Em20190719ETF16.613.54-6.75-5.6010.299.14
EESWisdomTree U20190719ETF9.979.408.688.650.720.75
EETProShares Ul20190719ETF73.4319.3018.4618.460.840.84
EEVProShares Tr20190719ETF4.153.041.361.131.691.95
EEXEmerald Hold20190719A28.9213.002.093.5310.919.48
EFAiShares MSCI20190719ETF1.521.740.840.830.900.91
EFADProShares MS20190719ETF27.9515.1514.4014.400.750.75
EFASGlobal X MSC20190719ETF53.0960.2360.2360.230.000.00
EFAViShares Edge20190719ETF1.461.211.111.220.100.00
EFAXSPDR MSCI EA20190719ETF25.3611.018.479.742.531.27
EFCEllington Fi20190719A8.559.16-5.24-5.1114.3914.26
EFGiShares MSCI20190719ETF11.917.296.146.251.141.03
EFNLiShares MSCI20190719ETF38.6033.6918.1326.9215.566.77
EFOProShares Ul20190719ETF80.0683.9383.9383.930.000.00
EFOIEnergy Focus20190719A129.83118.64105.38105.3913.2513.25
EFSCEnterprise F20190719A25.299.324.574.834.754.49
EFUProShares Tr20190719ETF74.2517.26-8.6317.2625.890.00
EFViShares MSCI20190719ETF2.152.221.871.970.350.25
EFXEquifax, Inc20190719A6.553.093.273.26-0.18-0.17
EFZProShares Tr20190719ETF8.114.184.254.36-0.07-0.18
EGANeGain Corpor20190719A46.7163.2038.3940.5924.8122.61
EGBNEagle Bancor20190719A14.1710.840.813.9410.026.90
EGHT8x8, Inc. Co20190719A8.374.952.961.372.003.58
EGLEEagle Bulk S20190719A37.2928.6815.2714.1313.4114.55
EGOEldorado Gol20190719A13.0112.892.182.2810.7210.62
EGOVNIC Inc20190719A9.6030.681.486.2829.2024.40
EGPEastGroup Pr20190719A15.186.312.242.704.073.61
EGPTVanEck Vecto20190719ETF185.7084.2066.9076.8917.307.31
EGRXEagle Pharma20190719A40.1315.632.725.9312.919.70
EGYVaalco Energ20190719A84.1756.0316.8618.4439.1737.59
EHCEncompass He20190719A8.423.581.621.521.962.06
EHTHeHealth, Inc20190719A23.7113.361.073.6512.289.71
EIDOiShares MSCI20190719ETF3.823.370.520.692.842.67
EIDXEidos Therap20190719A69.0271.4345.1142.3126.3229.12
EIGEmployers Ho20190719A19.4016.099.697.536.408.56
EIGIEndurance In20190719A32.9820.837.819.4513.0211.38
EIGREiger BioPha20190719A37.0354.6531.9432.2422.7222.41
EIRLiShares MSCI20190719ETF50.2638.23-1.70-1.6739.9339.90
EISiShares MSCI20190719ETF38.0610.688.859.771.830.91
EIXEdison Inter20190719A4.632.93-1.86-1.884.794.82
EJULInnovator MS20190719ETF38.4517.2016.6416.180.561.02
EKARIdeanomics N20190719ETF53.7428.2528.2528.250.000.00
EKSOEkso Bionics20190719A126.2587.1647.3256.6939.8330.47
ELThe Estee La20190719A4.953.450.15-4.843.298.29
ELANElanco Anima20190719A9.896.804.144.552.662.26
ELDWisdomTree E20190719ETF50.9732.6521.6921.3610.9611.29
ELFe.l.f. Beaut20190719A14.838.581.150.317.438.28
ELGXEndologix In20190719A38.8717.5410.4814.747.052.80
ELLOEllomay Capi20190719A404.13155.64155.64155.640.000.00
ELMDElectromed,20190719A282.25315.03162.10162.10152.93152.93
ELOXEloxx Pharma20190719A110.45173.2823.9232.81149.36140.47
ELSEquity Lifes20190719A8.493.760.671.133.092.63
ELTKEltek Ltd20190719A232.3083.4841.1350.9642.3432.52
ELVTElevate Cred20190719A35.5324.4616.3615.558.108.91
ELYCallaway Gol20190719A7.314.801.291.313.513.50
EMAGVanEck Vecto20190719ETF159.05
EMANeMagin Corpo20190719A413.79223.20215.23215.237.987.98
EMBiShares J.P.20190719ETF0.911.180.460.590.720.59
EMBHiShares Inte20190719ETF21.0622.4822.4822.480.000.00
EMCBWisdomTree E20190719ETF143.9578.1236.9237.1041.2041.02
EMCFEmclaire Fin20190719A939.74909.14909.14909.140.000.00
EMCGWisdomTree E20190719ETF48.6925.6725.1625.280.510.38
EMDVProShares MS20190719ETF16.1216.3613.2813.283.083.08
EMEEMCOR Group,20190719A11.005.353.884.021.471.33
EMFMGlobal X MSC20190719ETF68.0951.1451.3853.16-0.24-2.01
EMGFiShares Edge20190719ETF15.867.787.327.470.470.31
EMHYiShares J.P.20190719ETF12.966.906.106.630.800.27
EMIFiShares Emer20190719ETF75.2281.1076.3276.314.784.79
EMIHXtrackers Em20190719ETF150.31103.52103.52103.520.000.00
EMKREmcore Corp20190719A90.5447.7394.7884.21-47.05-36.48
EMLEastern Comp20190719A417.84572.2682.2482.24490.02490.02
EMLCVanEck Vecto20190719ETF2.862.801.871.990.920.81
EMLPFirst Trust20190719ETF4.612.672.902.15-0.230.52
EMMFWisdomTree E20190719ETF38.1215.6614.3514.351.311.31
EMMSEmmis Commun20190719A166.22155.5152.3761.50103.1494.01
EMNEastman Chem20190719A6.285.071.501.273.573.80
EMPEntergy Miss20190719A17.9011.3911.1911.030.200.36
EMQQEMQQ The Eme20190719ETF19.4317.5115.1813.742.343.77
EMREmerson Elec20190719A3.083.58-0.810.304.393.29
EMSGXtrackers MS20190719ETF38.14
EMSHProShares Sh20190719ETF25.4638.9638.9638.960.000.00
EMTLSPDR DoubleL20190719ETF11.438.478.218.210.260.26
EMTYProShares De20190719ETF2.64118.16118.16118.160.000.00
EMXEMX Royalty20190719A109.3995.8075.4972.7220.3123.08
EMXCiShares MSCI20190719ETF45.1531.2738.6831.27-7.420.00
ENBEnbridge, In20190719A2.822.320.820.791.511.54
ENBLENABLE MIDST20190719A10.667.432.353.445.083.99
ENDPEndo Interna20190719A31.3246.3817.1116.9329.3029.53
ENFRAlerian Ener20190719ETF24.5528.1731.4034.96-3.23-6.79
ENGENGlobal Cor20190719A281.14193.87193.16193.160.710.71
ENLCENLINK MIDST20190719A10.006.664.165.412.481.23
ENLVEnlivex Ther20190719A264.59132.2463.11112.7769.1219.47
ENOBEnochian Bio20190719A326.24210.3579.19122.99131.1687.36
ENORiShares MSCI20190719ETF44.8224.7021.9325.422.77-0.73
ENPHEnphase Ener20190719A6.858.583.433.085.155.49
ENREnergizer Ho20190719A8.474.611.471.693.142.92
ENSEnerSys, Inc20190719A17.8010.70-1.76-1.4012.4612.09
ENSGThe Ensign G20190719A18.0017.8515.078.092.779.79
ENSVEnservco Cor20190719A305.48215.01154.00153.9861.0161.03
ENTGlobal Eagle20190719A110.12134.4176.46105.7957.9528.62
ENTGEntegris Inc20190719A5.8520.151.472.0718.6918.09
ENTRERShares Ent20190719ETF30.214.114.114.110.000.00
ENTXEntera Bio L20190719A800.87329.99475.34475.34-145.35-145.35
ENVENVESTNET, I20190719A15.596.354.514.781.841.57
ENVAEnova Intern20190719A20.6710.876.304.854.576.02
ENZEnzo Biochem20190719A52.0931.1319.2717.3111.8613.82
ENZLiShares Trus20190719ETF24.8310.129.579.990.550.13
EOGEOG Resource20190719A4.703.112.632.310.480.80
EOLSEvolus, Inc.20190719A60.7741.1828.5126.2712.6714.91
EPAMEPAM SYSTEMS20190719A10.434.571.271.523.303.06
EPAYBottomline T20190719A23.1723.584.905.1518.6818.43
EPCEdgewell Per20190719A11.504.561.671.682.892.88
EPDEnterprise P20190719A3.403.961.532.452.421.51
EPHEiShares MSCI20190719ETF6.485.753.694.562.061.21
EPIWisdomTree I20190719ETF4.013.221.561.641.661.58
EPIXESSA Pharma20190719A1178.021800.531216.981216.98583.55583.55
EPMEvolution Pe20190719A32.2651.4213.2025.9838.2225.44
EPOLiShares MSCI20190719ETF4.723.360.280.623.082.75
EPPiShares MSCI20190719ETF2.132.901.011.831.891.07
EPREPR Properti20190719A6.153.300.430.522.872.78
EPRFInnovator S&20190719ETF41.09157.93157.93157.930.000.00
EPRTEssential Pr20190719A11.7314.116.979.197.144.94
EPSWisdomTree U20190719ETF18.287.956.337.441.620.51
EPSNEpsilon Ener20190719A696.34561.98561.98561.980.000.00
EPUiShares MSCI20190719ETF15.5110.467.057.663.402.79
EPVProShares Ul20190719ETF69.4748.2341.8942.636.345.61
EPZMEpizyme, Inc20190719A34.5249.1141.4041.607.707.52
EQEquillium, I20190719A231.8192.2982.3081.859.9910.43
EQALInvesco Russ20190719ETF6.883.823.012.910.820.92
EQBKEquity Bancs20190719A48.2836.002.903.7833.1032.22
EQCEquity Commo20190719A7.773.660.670.833.002.83
EQHEquitable Ho20190719A5.043.660.250.553.413.12
EQIXEquinix, Inc20190719A9.553.570.861.072.712.49
EQLALPS Equal S20190719ETF5.904.705.045.03-0.34-0.34
EQMEQM Midstrea20190719A13.574.282.472.721.811.56
EQREquity Resid20190719A4.842.39-0.45-0.822.843.21
EQRRProShares Eq20190719ETF14.567.337.337.330.000.00
EQSEquus Total20190719A644.0259.5016.5439.5842.9619.92
EQTEQT CORP20190719A9.265.941.041.534.904.40
EQWLInvesco S&P20190719ETF24.4043.5443.5443.540.000.00
ERAERA GROUP IN20190719A55.2587.1210.459.1376.6677.99
ERFEnerplus Cor20190719A15.4912.647.837.674.804.96
ERIEldorado Res20190719A8.877.020.743.536.283.49
ERIEErie Indemni20190719A23.4713.125.397.127.736.00
ERIIEnergy Recov20190719A26.3927.654.955.6522.7021.99
ERMEquityCompas20190719ETF23.358.968.968.960.000.00
EROSEROS INTERNA20190719A63.0348.0936.9137.9511.1910.14
ERSXERShares Non20190719ETF56.3253.1453.1453.140.000.00
ERUSiShares MSCI20190719ETF2.947.281.722.305.595.01
ERXDirexion Dai20190719ETF5.374.821.071.393.743.43
ERYDirexion Dai20190719ETF9.818.131.173.906.964.23
ESEversource E20190719A2.524.903.733.611.171.29
ESBKElmira Savin20190719A94.0743.1910.7118.7832.4824.40
ESCAEscalade Inc20190719A369.89943.26164.01164.05779.25779.21
ESEESCO Technol20190719A26.6515.099.379.325.725.77
ESEAEuroseas Ltd20190719A275.78269.71271.21271.21-1.50-1.50
ESGFlexShares T20190719ETF5.3115.2014.6814.640.520.56
ESGDiShares Trus20190719ETF10.074.504.164.150.330.35
ESGEiShares, Inc20190719ETF15.257.314.756.552.560.76
ESGGFlexShares S20190719ETF21.2116.54-135.12-137.41151.66153.95
ESGNColumbia Sus20190719ETF112.00101.48101.48101.480.000.00
ESGREnstar Group20190719A43.6421.3110.9211.6010.399.72
ESGSColumbia Sus20190719ETF46.4246.5646.5646.560.000.00
ESGUiShares Trus20190719ETF6.552.631.872.480.750.14
ESGVVanguard ESG20190719ETF9.0413.729.296.024.437.70
ESIElement Solu20190719A10.566.571.462.785.123.79
ESLTElbit System20190719A41.4023.4922.0714.491.419.00
ESMLiShares ESG20190719ETF19.398.527.926.290.592.23
ESNTEssent Group20190719A8.444.672.222.832.451.84
ESPEspey Mfg. &20190719A167.5887.3484.82127.922.52-40.58
ESPOVanEck Vecto20190719ETF11.8310.3812.9912.26-2.61-1.88
ESPREsperion The20190719A20.8212.362.055.0610.317.30
ESQEsquire Fina20190719A239.9492.5888.2188.954.383.64
ESRTEMPIRE STATE20190719A7.245.660.731.684.923.98
ESSEssex Proper20190719A8.825.451.932.383.523.06
ESSAESSA Bancorp20190719A131.18733.6634.0034.00699.67699.66
ESTAEstablishmen20190719A100.3538.3518.0819.2020.2619.15
ESTCElastic N.V.20190719A12.005.803.093.892.711.90
ESTEEarthstone E20190719A55.8236.5515.4415.4621.1121.09
ESXBCommunity Ba20190719A145.01689.2422.7421.52666.50667.72
ETEnergy Trans20190719A6.664.821.401.553.423.27
ETFCE*Trade Fina20190719A3.696.760.080.756.686.01
ETHEthan Allen20190719A13.196.632.713.013.923.62
ETHOETF Managers20190719ETF18.9716.6717.4715.83-0.800.85
ETMEntercom Com20190719A17.7113.054.007.379.055.62
ETNEaton Corpor20190719A2.803.20-0.86-0.524.063.72
ETONEton Pharmac20190719A198.47154.4180.9676.4973.4577.92
ETREntergy Corp20190719A3.022.000.000.342.001.66
ETRNEquitrans Mi20190719A6.344.39-1.64-1.476.025.86
ETSYEtsy, Inc.20190719A7.654.442.512.351.932.09
ETTXEntasis Ther20190719A206.97115.74107.33107.308.418.44
EUDGWisdomTree E20190719ETF59.166.486.486.480.000.00
EUDVProShares MS20190719ETF45.4045.0545.0545.050.000.00
EUFNiShares MSCI20190719ETF5.544.553.412.471.142.08
EUMProShares Tr20190719ETF5.474.631.762.632.862.00
EUMFWisdomTree E20190719ETF96.3226.7426.7426.740.000.00
EUMViShares Edge20190719ETF17.6515.7515.7515.750.000.00
EURLDirexion Dai20190719ETF10.1010.7811.9010.31-1.110.48
EURNEURONAV NV20190719A11.996.172.022.524.133.63
EURZXtrackers Eu20190719ETF136.61111.14115.69111.14-4.550.00
EUSAiShares MSCI20190719ETF5.234.732.802.001.932.73
EUSCWisdomTree E20190719ETF24.1714.6314.7314.73-0.09-0.09
EVEaton Vance20190719A5.755.852.762.753.093.10
EVAEnviva Partn20190719A36.8639.9729.7528.8510.2111.12
EVBGEverbridge,20190719A24.1316.8913.4413.993.452.90
EVBNEvans Bancor20190719A209.99113.71111.81111.871.901.83
EVCEntravision20190719A40.2317.597.068.3010.539.29
EVEREverQuote, I20190719A79.0987.8641.5541.2946.3146.57
EVFMEvofem Biosc20190719A88.3390.24113.9786.50-23.733.74
EVGNEVOGENE LTD.20190719A263.2362.4162.4162.410.000.00
EVHEvolent Heal20190719A17.1613.154.672.848.4810.31
EVIEVI Industri20190719A137.1897.4195.5195.261.902.15
EVKEver-Glory I20190719A2548.312326.922326.922326.920.000.00
EVLOEvelo Biosci20190719A388.90492.11257.45258.72234.66233.39
EVOKEvoke Pharma20190719A119.4491.2170.8075.0020.4116.21
EVOLEvolving Sys20190719A298.3190.7490.7290.720.020.02
EVOPEVO Payments20190719A32.0526.0815.8018.9310.297.15
EVREvercore Inc20190719A14.125.072.872.592.202.48
EVRGEvergy, Inc.20190719A7.223.672.682.840.990.84
EVRIEveri Holdin20190719A10.8611.95-0.19-0.1312.1512.10
EVSIEnvision Sol20190719A296.41245.71221.91221.9123.8023.80
EVTCEVERTEC, INC20190719A10.555.080.780.774.304.30
EVXVanEck Vecto20190719ETF32.278.9624.3724.37-15.41-15.41
EWEdwards Life20190719A5.113.712.642.041.071.66
EWAiShares MSCI20190719ETF4.403.681.571.842.111.84
EWBCEast-West Ba20190719A8.1024.872.722.9222.1721.98
EWCiShares MSCI20190719ETF3.503.000.751.162.251.84
EWCOInvesco Exch20190719ETF19.7122.6820.2220.222.462.46
EWDiShares MSCI20190719ETF3.492.831.021.201.811.62
EWGiShares MSCI20190719ETF3.663.241.882.071.351.16
EWGSiShares MSCI20190719ETF33.6618.1314.1314.134.014.01
EWHiShares MSCI20190719ETF3.783.631.551.781.681.45
EWIiShares MSCI20190719ETF3.622.861.771.711.091.15
EWJiShares MSCI20190719ETF1.831.650.620.811.020.84
EWJViShares MSCI20190719ETF11.4316.3516.3516.350.000.00
EWKiShares MSCI20190719ETF31.8716.929.119.117.817.81
EWLiShares MSCI20190719ETF2.682.350.220.482.131.87
EWMiShares MSCI20190719ETF3.643.502.501.761.001.74
EWMCInvesco S&P20190719ETF21.1813.3213.2512.910.070.41
EWNiShares MSCI20190719ETF3.372.880.971.261.931.64
EWOiShares MSCI20190719ETF23.4912.9013.3113.72-0.41-0.81
EWPiShares MSCI20190719ETF3.542.860.880.921.991.94
EWQiShares MSCI20190719ETF3.293.030.580.982.452.05
EWREInvesco S&P20190719ETF13.7917.6516.0216.721.620.92
EWSiShares MSCI20190719ETF4.053.532.312.551.220.99
EWSCInvesco S&P20190719ETF33.5817.5219.8618.22-2.34-0.70
EWTiShares MSCI20190719ETF2.792.360.681.121.681.24
EWUiShares MSCI20190719ETF3.112.781.071.341.711.44
EWUSiShares MSCI20190719ETF53.8887.9387.9387.930.000.00
EWVProShares Tr20190719ETF70.6957.0757.0157.010.070.07
EWWiShares MSCI20190719ETF2.362.100.330.591.781.51
EWXSPDR S&P Eme20190719ETF13.5011.847.187.314.664.53
EWYiShares MSCI20190719ETF1.731.520.460.401.061.12
EWZiShares MSCI20190719ETF2.172.891.121.521.771.37
EWZSiShares MSCI20190719ETF27.9339.16-4.7522.0843.9217.09
EXASExact Scienc20190719A11.478.073.533.474.544.60
EXCExelon Corpo20190719A2.173.800.791.573.012.24
EXELExelixis Inc20190719A5.827.353.472.853.884.50
EXFOEXFO INC.20190719A104.5946.6527.1230.1219.5216.53
EXIiShares Glob20190719ETF15.9627.2626.8226.870.440.39
EXKEndeavour Si20190719A42.2036.1313.3015.9722.6720.01
EXLSExlService H20190719A39.9511.346.707.654.633.69
EXPEagle Materi20190719A11.145.45-1.63-0.287.085.73
EXPDExpeditors I20190719A4.447.204.736.992.480.20
EXPEExpedia Grou20190719A3.605.852.392.393.463.47
EXPIeXp World Ho20190719A51.3833.4316.4420.1616.9913.27
EXPOExponent Inc20190719A25.6336.558.8610.7127.6925.84
EXPRExpress, Inc20190719A41.6129.1616.5415.6412.6213.52
EXRExtra Space20190719A6.236.772.954.883.821.89
EXTNExterran Cor20190719A26.4815.7710.0110.775.765.00
EXTRExtreme Netw20190719A14.819.853.413.536.446.32
EYENational Vis20190719A15.2318.861.81-9.0217.0527.87
EYEGEyegate Phar20190719A174.72202.31170.03176.2232.2826.09
EYENEyenovia, In20190719A131.73100.9971.4685.9829.5315.01
EYESSecond Sight20190719A100.46120.40107.05107.0713.3413.32
EYLDCambria Emer20190719ETF348.79187.68-89.13-47.09276.81234.77
EYPTEyePoint Pha20190719A88.5190.0027.4633.8762.5556.13
EZAiShares MSCI20190719ETF7.613.101.761.861.341.24
EZJProShares Ul20190719ETF54.5219.0314.7514.754.274.27
EZMWisdomTree U20190719ETF6.077.126.005.061.112.05
EZPWEzcorp Inc20190719A16.1547.515.20-8.8742.3156.38
EZUiShare MSCI20190719ETF2.552.251.071.491.170.76
FFord Motor C20190719A9.768.923.353.485.565.44
FAARFirst Trust20190719ETF30.5315.9711.8810.774.095.20
FABFirst Trust20190719ETF29.5020.3619.3419.581.020.79
FADFirst Trust20190719ETF31.7715.6515.3915.390.260.26
FAFFirst Americ20190719A6.313.651.691.891.961.76
FALNiShares Fall20190719ETF17.528.408.528.40-0.12-0.01
FAMIFarmmi, Inc.20190719A679.84341.89341.89341.890.000.00
FANFirst Trust20190719ETF10.078.198.108.120.090.07
FANGDiamondback20190719A6.785.180.490.934.694.25
FARMFarmer Bros20190719A47.8919.3214.8317.954.501.37
FAROFaro Technol20190719A54.6913.704.515.939.197.77
FASDirexion Dai20190719ETF8.577.146.936.450.210.69
FASTFastenal Co20190719A3.6813.585.050.878.5312.71
FATFAT Brands I20190719A248.05160.37145.17145.1715.2015.20
FATEFate Therape20190719A21.4817.131.772.4315.3614.69
FAUSFirst Trust20190719ETF56.9058.5758.5758.570.000.00
FAZDirexion Dai20190719ETF9.958.706.897.131.811.57
FBFacebook, In20190719A1.332.935.141.09-2.221.84
FBCFlagstar Ban20190719A14.556.930.420.766.516.17
FBGXUBS AG FI En20190719ETN68.9446.2623.0911.6722.7634.65
FBHSFORTUNE BRAN20190719A4.312.84-0.61-0.603.453.44
FBIOFortress Bio20190719A78.4095.8747.3250.8948.5444.98
FBIZFirst Busine20190719A168.44195.5784.1691.03111.41104.53
FBKFB Financial20190719A33.5028.0919.9419.688.158.41
FBMFoundation B20190719A21.3614.012.321.6411.6812.36
FBMSFirst Bancsh20190719A48.0632.6328.4227.024.215.61
FBNCFirst Bancor20190719A47.7199.438.6810.5690.7488.87
FBNDFidelity Tot20190719ETF3.082.602.192.310.410.28
FBPFirst BanCor20190719A9.628.413.604.844.813.57
FBTFirst Trust20190719ETF8.834.203.243.080.961.12
FBZFirst Trust20190719ETF104.7579.0275.1475.113.893.91
FCFranklin Cov20190719A91.2435.9536.8336.50-0.88-0.54
FCAFirst Trust20190719ETF92.3657.3257.3257.320.000.00
FCALFirst Trust20190719ETF44.3730.9520.0020.0010.9510.95
FCANFirst Trust20190719ETF32.1222.9422.9422.940.000.00
FCAPFirst Capita20190719A169.17114.75109.66111.055.093.69
FCAUFIAT CHRYSLE20190719A7.465.671.721.933.953.73
FCBCFirst Commun20190719A74.35145.0911.8411.37133.24133.72
FCBPFirst Choice20190719A115.25205.0019.4619.47185.53185.53
FCCOFirst Commun20190719A494.26176.81176.50176.500.310.31
FCCY1st Constitu20190719A180.6893.9990.8890.023.113.97
FCEFFirst Trust20190719ETF20.8418.2312.8015.145.433.08
FCELFuelCell Ene20190719A49.2061.2834.4246.1926.8615.09
FCFFirst Common20190719A8.6316.785.677.4111.129.43
FCFSFirstCash, I20190719A20.674.15-0.32-0.154.474.30
FCGFirst Trust20190719ETF8.229.713.023.946.705.77
FCNFTI Consulti20190719A14.508.681.710.306.978.38
FCNCAFirst Citize20190719A68.1832.1916.0117.8315.6813.70
FCOMFidelity MSC20190719ETF26.6314.0012.1313.041.870.96
FCORFidelity Cor20190719ETF5.707.436.706.710.730.71
FCPTFour Corners20190719A10.613.56-0.161.303.722.26
FCTRFirst Trust20190719ETF19.2411.597.269.874.331.73
FCVTFirst Trust20190719ETF21.2017.0713.0415.834.031.24
FCXFreeport-McM20190719A8.708.903.954.814.964.09
FDBCFidelity D &20190719A165.22132.13130.75130.751.381.38
FDDFirst Trust20190719ETF8.518.286.857.501.430.77
FDEFFirst Defian20190719A37.4815.175.396.519.788.65
FDEMFidelity Tar20190719ETF103.71115.91115.91115.910.000.00
FDEVFidelity Tar20190719ETF8.048.198.198.190.000.00
FDHYFidelity Hig20190719ETF26.1812.7010.8711.751.830.94
FDISFidelity MSC20190719ETF8.184.253.513.790.740.45
FDIVFirst Trust20190719ETF22.4512.9714.4614.46-1.49-1.49
FDLFirst Trust20190719ETF3.943.222.782.570.450.65
FDLOFidelity Low20190719ETF10.325.444.704.910.740.52
FDMFirst Trust20190719ETF11.1712.97-2.1812.8715.150.10
FDMOFidelity Mom20190719ETF7.473.762.753.471.010.28
FDNFirst Trust20190719ETF3.592.942.582.980.36-0.04
FDNIFirst Trust20190719ETF638.35345.67345.67345.670.000.00
FDPFresh Del Mo20190719A15.476.592.463.104.133.49
FDRRFidelity Div20190719ETF19.3910.519.758.970.751.53
FDSFactset Rese20190719A10.545.001.602.103.402.90
FDTFirst Trust20190719ETF13.638.146.756.891.391.24
FDTSFirst Trust20190719ETF97.4534.9634.9634.960.000.00
FDUSFidus Invest20190719A22.1915.946.8714.219.071.73
FDVVFidelity Hig20190719ETF15.046.445.075.251.381.19
FDXFedEx Corpor20190719A4.352.540.310.542.232.00
FEFirstEnergy20190719A2.572.310.650.301.662.01
FEIMFrequency El20190719A345.18124.29113.92114.5910.379.70
FELEFranklin Ele20190719A17.9880.637.1818.8273.4561.81
FEMFirst Trust20190719ETF15.1911.6911.1711.090.520.60
FEMBFirst Trust20190719ETF47.2735.52-16.48-7.1252.0042.63
FEMSFirst Trust20190719ETF72.1143.3239.8040.023.523.30
FENCFennec Pharm20190719A267.78170.64164.62164.916.015.72
FENYFidelity MSC20190719ETF6.205.952.706.033.25-0.08
FEPFirst Trust20190719ETF11.595.604.955.370.660.24
FETFORUM ENERGY20190719A42.9628.7717.2217.7711.5310.97
FEULCredit Suiss20190719ETN54.8114.188.1510.816.023.37
FEUZFirst Trust20190719ETF117.19103.3898.85101.474.521.90
FEXFirst Trust20190719ETF2.411.801.781.650.020.15
FEYEFireEye, Inc20190719A6.757.832.512.965.324.88
FEZSPDR EURO ST20190719ETF2.642.461.311.461.151.00
FFFuture Fuel20190719A23.5824.3911.9513.0212.4411.37
FFBCFirst Financ20190719A33.80153.9695.8496.1258.2457.91
FFBWFFBW, Inc. C20190719A212.74222.69-16.589.09239.27213.61
FFGFBL Financia20190719A156.4742.1939.6940.632.491.56
FFHGFormula Foli20190719ETF34.3817.0416.4916.420.550.62
FFHLFuwei Films20190719A579.23202.82454.83102.85-252.0199.96
FFICFlushing Fin20190719A27.0522.4132.7834.11-10.37-11.70
FFINFirst Financ20190719A15.0128.2519.4120.418.847.84
FFIUUVA Unconstr20190719ETF22.507.637.637.630.000.00
FFIVF5 Networks20190719A6.6913.144.9010.348.242.80
FFNWFirst Financ20190719A217.70101.51100.7199.910.801.60
FFRFirst Trust20190719ETF43.3435.0935.0935.090.000.00
FFSGFormulaFolio20190719ETF41.1551.5536.6238.3214.9413.24
FFTGFormulaFolio20190719ETF42.3228.3928.3928.390.000.00
FFTIFormulaFolio20190719ETF25.378.748.598.790.14-0.05
FFTYInnovator IB20190719ETF4.793.920.620.723.303.21
FFWMFirst Founda20190719A19.3724.00-105.09-105.11129.09129.11
FGFGL Holdings20190719A13.939.35-8.00-10.2317.3519.58
FGBIFIRST GUARAN20190719A412.02200.25195.40195.404.854.85
FGDFirst Trust20190719ETF12.059.128.139.300.99-0.19
FGENFibroGen, In20190719A22.9437.54-18.80-17.2456.3454.79
FGMFirst Trust20190719ETF32.9624.8827.3627.14-2.48-2.25
FHBFirst Hawaii20190719A5.227.672.393.815.283.86
FHKFirst Trust20190719ETF110.9993.3579.2783.2914.0810.05
FHLCFidelity MSC20190719ETF5.1815.773.304.3312.4611.43
FHNFirst Horizo20190719A6.995.432.292.713.142.72
FIFRANKS INTER20190719A19.7213.5110.5915.502.92-2.00
FIBKFirst Inters20190719A13.434.79-10.52-10.4815.3115.26
FIBRiShares Edge20190719ETF10.116.916.926.91-0.010.00
FICOFair Isaac C20190719A16.746.271.482.314.793.95
FIDFirst Trust20190719ETF40.948.797.978.650.820.14
FIDIFidelity Int20190719ETF46.6151.1827.5327.5423.6523.64
FIDUFidelity MSC20190719ETF6.035.45-0.60-0.766.056.21
FIEEFI Enhanced20190719ETN92.2246.7642.2441.924.514.83
FIHDUBS AG FI En20190719ETN78.7754.1556.0353.87-1.880.28
FILLiShares MSCI20190719ETF55.2083.4488.1888.21-4.75-4.77
FINXGlobal X Fun20190719ETF23.8715.338.0313.717.301.61
FISFidelity Nat20190719A2.291.570.790.770.780.80
FISIFinancial In20190719A53.16290.2315.3215.49274.91274.74
FISRSPDR SSGA Fi20190719ETF14.9611.2312.6912.69-1.46-1.46
FISVFiserv Inc20190719A1.882.910.551.722.361.19
FITFitbit, Inc.20190719A22.9920.859.3413.0511.517.80
FITBFifth Third20190719A3.648.581.442.117.156.47
FITESPDR S&P Ken20190719ETF22.8019.0823.9321.66-4.85-2.58
FIVAFidelity Int20190719ETF30.7932.5346.3846.38-13.85-13.85
FIVEFive Below,20190719A10.586.183.083.773.102.42
FIVGDefiance Nex20190719ETF10.448.335.478.462.87-0.12
FIVNFIVE9, INC.20190719A13.7325.7718.6019.017.186.76
FIWFirst Trust20190719ETF9.318.158.238.12-0.080.03
FIXComfort Syst20190719A16.525.271.461.843.803.43
FIXDFirst Trust20190719ETF6.323.893.273.300.630.60
FIXXHomology Med20190719A63.6557.214.622.6452.5954.58
FIYYBarclays ETN20190719ETN75.8558.8454.0656.214.782.63
FIZZNational Bev20190719A19.6814.777.186.597.598.18
FJPFirst Trust20190719ETF31.648.366.706.701.671.67
FKOFirst Trust20190719ETF64.2354.8252.2948.052.536.77
FKUFirst Trust20190719ETF81.7679.9872.9872.987.007.00
FLFoot Locker,20190719A4.304.030.581.973.452.05
FLAGFLAG-Forensi20190719ETF40.0723.10-10.49-10.4933.5933.59
FLATiPath US Tre20190719ETF92.4695.0995.0995.090.000.00
FLAUFranklin FTS20190719ETF21.9510.0510.0510.050.000.00
FLAXFranklin FTS20190719ETF59.4827.5522.9627.554.600.00
FLBLFranklin Lib20190719ETF27.1825.5425.5425.540.000.00
FLBRFranklin FTS20190719ETF34.7123.1023.0923.100.010.00
FLCHFranklin FTS20190719ETF52.5432.8732.8732.870.000.00
FLCOFranklin Lib20190719ETF13.727.005.155.151.861.86
FLDMFluidigm Cor20190719A17.2818.422.533.4115.9015.03
FLDRFidelity Low20190719ETF3.662.712.662.660.040.04
FLEEFranklin FTS20190719ETF9.7110.2110.2110.210.000.00
FLEHFranklin FTS20190719ETF21.02
FLEUBarclays ETN20190719ETN55.0019.083.558.7315.5410.36
FLEXFlex Ltd. Or20190719A10.448.172.172.526.015.65
FLFRFranklin FTS20190719ETF11.6617.7017.7017.70-0.010.00
FLGBFranklin FTS20190719ETF20.5314.7814.7014.780.080.00
FLGECredit Suiss20190719ETN43.0421.0919.3919.631.691.46
FLGRFranklin FTS20190719ETF12.7816.7716.7716.770.000.00
FLGTFulgent Gene20190719A541.51449.77449.77449.770.000.00
FLHKFranklin FTS20190719ETF16.691.982.042.04-0.05-0.05
FLHYFranklin Lib20190719ETF29.987.803.907.803.900.00
FLIAFranklin Lib20190719ETF36.6867.5863.6967.583.890.00
FLICFirst of Lon20190719A28.1965.497.348.0558.1557.44
FLINFranklin FTS20190719ETF39.2340.5240.5340.53-0.01-0.01
FLIRFlir Systems20190719A4.362.720.430.822.291.91
FLIYFranklin FTS20190719ETF12.7614.0114.0114.010.000.00
FLJHFranklin FTS20190719ETF54.0252.4952.4952.490.000.00
FLJPFranklin FTS20190719ETF9.806.746.666.470.080.27
FLKRFranklin FTS20190719ETF35.4521.0818.4920.402.580.68
FLLFull House R20190719A199.2866.1753.6460.3512.535.82
FLLAFranklin FTS20190719ETF70.9230.8230.8230.820.000.00
FLLVFranklin Lib20190719ETF15.508.006.006.002.002.00
FLMBFranklin Lib20190719ETF22.2821.3019.7319.731.571.57
FLMIFranklin Lib20190719ETF26.230.160.160.160.000.00
FLMNFalcon Miner20190719A72.49103.6318.1913.1185.4490.52
FLMXFranklin FTS20190719ETF40.2043.1643.1643.160.000.00
FLNFirst Trust20190719ETF97.1955.9455.9855.94-0.030.00
FLNGFLEX LNG Ltd20190719A122.0987.6887.6887.680.000.00
FLNTFluent, Inc.20190719A29.5461.0515.0716.6645.9844.39
FLOFlowers Food20190719A4.714.660.772.303.892.37
FLOTiShares Floa20190719ETF1.981.451.431.430.020.02
FLOWSPX FLOW, In20190719A24.188.612.493.506.125.11
FLQDFranklin Lib20190719ETF17.289.499.499.490.000.00
FLQEFranklin Lib20190719ETF29.8923.7542.1723.71-18.420.03
FLQGFranklin Lib20190719ETF34.4353.0253.0253.020.000.00
FLQHFranklin Lib20190719ETF27.639.76-28.44-28.4438.2138.21
FLQLFranklin Lib20190719ETF7.813.734.894.52-1.16-0.79
FLQMFranklin Lib20190719ETF13.2533.9133.9133.910.000.00
FLQSFranklin Lib20190719ETF23.2051.8151.8151.810.000.00
FLRFluor Corpor20190719A4.612.960.400.602.562.36
FLRNSPDR Bloombe20190719ETF3.262.152.022.020.130.13
FLRTPacific Glob20190719ETF48.4767.1688.9286.72-21.75-19.56
FLRUFranklin FTS20190719ETF81.5650.7249.4550.721.270.00
FLSFlowserve Co20190719A4.502.90-3.93-1.086.833.98
FLSAFranklin FTS20190719ETF72.1212.2212.2212.220.000.00
FLSWFranklin FTS20190719ETF120.8322.9822.9822.980.000.00
FLTFleetCor Tec20190719A7.123.502.120.661.382.84
FLTBFidelity Lim20190719ETF8.685.005.005.000.000.00
FLTRVanEck Vecto20190719ETF8.436.594.006.402.590.19
FLTWFranklin FTS20190719ETF36.1837.1337.1337.130.000.00
FLWS1-800-FLOWER20190719A14.8515.481.411.6314.0713.85
FLXNFlexion Ther20190719A29.7723.876.876.9417.0016.93
FLXSFlexsteel In20190719A127.2753.7448.0748.185.675.56
FLZAFranklin FTS20190719ETF30.5828.4228.4328.43-0.01-0.01
FMiShares MSCI20190719ETF14.6010.507.778.952.721.55
FMAOFarmers & Me20190719A297.67142.14122.70125.6419.4416.50
FMATFidelity MSC20190719ETF7.287.577.688.06-0.11-0.49
FMBFirst Trust20190719ETF4.902.161.881.880.280.28
FMBHFirst Mid Ba20190719A163.0763.9760.2560.363.723.61
FMBIFirst Midwes20190719A8.2521.15-4.696.6725.8414.48
FMCFMC Corporat20190719A5.093.27-0.180.253.453.02
FMCIForum Merger20190719A32.3137.3937.3937.390.000.00
FMFFirst Trust20190719ETF58.2238.5738.5738.570.000.00
FMHIFirst Trust20190719ETF12.294.333.723.720.610.61
FMKFirst Trust20190719ETF42.9434.9331.8731.873.063.06
FMNBFarmers Nati20190719A51.0263.75-180.99-182.76244.74246.51
FNFabrinet20190719A14.635.740.392.695.353.05
FNBF.N.B. Corp20190719A8.898.432.613.155.825.28
FNCBFNCB Bancorp20190719A231.9880.3445.7550.2234.5930.12
FNCLFidelity MSC20190719ETF3.873.271.011.492.251.78
FNDFloor & Deco20190719A10.354.620.170.204.454.43
FNDASchwab Funda20190719ETF4.612.68-1.05-1.003.733.68
FNDBSchwab Funda20190719ETF12.6116.4114.4015.752.010.67
FNDCSchwab Funda20190719ETF13.5410.357.219.573.140.79
FNDESchwab Funda20190719ETF5.556.015.356.120.67-0.11
FNDFSchwab Funda20190719ETF4.162.702.212.260.490.44
FNDXSchwab Funda20190719ETF3.635.683.792.461.893.22
FNFFidelity Nat20190719A4.063.061.832.051.221.01
FNGDMicroSectors20190719ETN12.539.185.435.603.753.59
FNGOMicroSectors20190719ETN22.10177.33172.34177.334.990.00
FNGUMicroSectors20190719ETN9.708.305.635.002.673.30
FNGZMicroSectors20190719ETN25.00205.64202.13204.083.501.56
FNHCFedNat Holdi20190719A176.5851.25144.96147.92-93.71-96.68
FNIFirst Trust20190719ETF9.115.976.765.69-0.790.28
FNJNFinjan Holdi20190719A79.4373.8756.8161.7517.0612.12
FNKFirst Trust20190719ETF40.7129.0628.9029.060.150.00
FNKOFunko, Inc.20190719A16.119.210.921.268.287.95
FNLCFirst Bancor20190719A168.3468.1167.8668.110.250.00
FNVFranco-Nevad20190719A5.554.810.871.053.943.76
FNWBFirst Northw20190719A99.16239.6849.4643.35190.22196.33
FNXFirst Trust20190719ETF8.144.461.182.283.282.18
FNYFirst Trust20190719ETF39.5319.9624.2524.27-4.29-4.32
FOCSFocus Financ20190719A37.7235.09-0.371.1135.4633.98
FOEFerro Corpor20190719A13.037.09-1.32-0.378.407.46
FOLDAmicus Thera20190719A8.4135.3633.5528.681.836.74
FONRFonar Corpor20190719A68.7130.7310.8710.5219.8620.21
FORForestar Gro20190719A128.7958.4746.2633.2912.2225.19
FORDForward Indu20190719A353.41436.76379.37378.3257.3958.44
FORKFuling Globa20190719A177.92125.0986.69108.6338.4016.46
FORMFormFactor I20190719A14.48130.1126.7327.14103.38102.97
FORRForrester Re20190719A60.6444.0321.4026.7222.6317.30
FOSLFossil Group20190719A12.7210.39-6.882.9517.287.45
FOVLiShares Focu20190719ETF17.036.056.056.050.000.00
FOXFox Corporat20190719A3.224.742.472.972.281.77
FOXAFox Corporat20190719A3.377.474.774.782.712.71
FOXFFox Factory20190719A28.8259.299.049.8050.2549.49
FPAFirst Trust20190719ETF82.0335.1025.6925.619.429.49
FPACFar Point Ac20190719A224.69
FPAYFlexShopper,20190719A159.58108.0837.3460.8870.7447.21
FPEFirst Trust20190719ETF5.104.083.673.760.410.32
FPEIFirst Trust20190719ETF27.5115.3215.3215.320.000.00
FPHFive Point H20190719A55.1056.3917.3817.0239.0139.37
FPIFarmland Par20190719A23.3620.8215.4415.825.385.00
FPRXFive Prime T20190719A36.6716.96-14.03-7.6030.9924.56
FPXFirst Trust20190719ETF3.532.913.002.71-0.100.19
FPXEFirst Trust20190719ETF26.65
FPXIFirst Trust20190719ETF59.2554.8760.1263.95-5.25-9.08
FQALFidelity Qua20190719ETF7.884.194.074.040.130.15
FRFirst Indust20190719A6.203.323.191.870.141.45
FRAFFranklin Fin20190719A57.5595.9495.9995.99-0.05-0.05
FRAKVanEck Vecto20190719ETF55.47128.5436.9737.9091.5790.64
FRANFrancesca''s20190719A60.0745.1229.2830.1815.8314.94
FRBAFirst Bank20190719A78.7086.33-90.80-90.80177.13177.13
FRBKRepublic Fir20190719A66.0081.68109.24108.77-27.56-27.09
FRCFirst Republ20190719A4.151.822.970.82-1.151.00
FRDFriedman Ind20190719A239.8150.419.5219.8640.8930.55
FRDMFreedom 10020190719ETF63.3526.1222.4023.123.723.01
FRELFidelity MSC20190719ETF4.404.721.702.173.022.55
FRGIFiesta Resta20190719A21.6015.394.465.7910.939.61
FRIFirst Trust20190719ETF6.833.19-5.42-2.598.615.78
FRLGLarge Cap Gr20190719ETN72.3755.0352.4954.962.540.07
FRMEFirst Mercha20190719A13.466.24-2.76-25.439.0031.67
FROFrontline Lt20190719A13.4311.342.882.828.448.49
FRPHFRP Holdings20190719A346.64123.1728.7021.1094.48102.07
FRPTFreshpet, In20190719A21.6451.33-2.57-1.4953.9052.82
FRTFederal Real20190719A9.174.851.072.073.782.78
FRTAForterra, In20190719A37.8818.665.856.4112.8012.25
FSBFranklin Fin20190719A52.7814.647.808.186.846.46
FSBCFSB Bancorp,20190719A117.87
FSBWFS Bancorp,20190719A177.7299.0180.7881.9318.2417.09
FSCTForeScout Te20190719A14.4916.6114.2115.422.401.19
FSEAFirst Seacoa20190719A130.7549.1839.2339.319.969.87
FSFGFirst Saving20190719A50.3734.6328.7735.845.86-1.22
FSIFlexible Sol20190719A89.1161.8940.3347.5121.5714.38
FSKFS KKR Capit20190719A16.7514.9010.6610.604.244.30
FSLRFirst Solar,20190719A7.085.512.342.233.173.28
FSLYFastly, Inc.20190719A33.4220.9715.1016.715.874.26
FSMFORTUNA Silv20190719A26.9224.498.1711.3616.3313.13
FSMBFirst Trust20190719ETF31.2640.3240.3237.170.003.15
FSMDFidelity Sma20190719ETF18.3412.227.077.075.155.15
FSPFranklin Str20190719A18.6222.2419.4618.102.774.20
FSSFederal Sign20190719A12.196.513.613.882.902.63
FSTAFidelity MSC20190719ETF4.684.883.376.791.51-1.91
FSTRFoster (Lb)20190719A57.0432.06-5.39-5.1037.4537.16
FSVFirstService20190719A24.9614.526.966.807.567.72
FSZFirst Trust20190719ETF37.7330.6523.3522.257.308.39
FTAFirst Trust20190719ETF3.072.261.942.010.320.25
FTACFinTech Acqu20190719A346.23260.51260.58260.58-0.07-0.07
FTAGFirst Trust20190719ETF31.1215.3911.4815.393.900.00
FTAIFortress Tra20190719A27.9317.5016.1114.441.403.13
FTCFirst Trust20190719ETF6.993.362.052.731.310.63
FTCHFarfetch Lim20190719A12.958.065.715.642.352.42
FTCSFirst Trust20190719ETF2.391.891.311.470.570.42
FTDRfrontdoor, i20190719A24.519.784.795.744.994.04
FTECFidelity MSC20190719ETF2.376.372.983.863.392.51
FTEKFuel Tech, I20190719A185.31122.0683.8690.4938.2031.57
FTFTFuture FinTe20190719A291.24203.67196.39196.877.286.80
FTGCFirst Trust20190719ETF14.4310.008.679.261.330.74
FTHIFirst Trust20190719ETF16.3920.5718.1719.692.390.87
FTITechnipFMC p20190719A4.105.031.942.683.092.35
FTKFlotek Indus20190719A39.5429.1617.3314.3511.7114.25
FTLBFirst Trust20190719ETF24.990.000.000.000.000.00
FTLSFirst Trust20190719ETF9.245.004.354.410.650.59
FTNTFortinet, In20190719A3.753.850.510.863.342.98
FTRFrontier Com20190719A76.0965.6335.4538.2030.1727.43
FTRIFirst Trust20190719ETF134.1467.7067.7067.700.000.00
FTSFortis Inc.20190719A2.581.990.240.381.761.61
FTSDFranklin Lib20190719ETF5.544.574.574.570.000.00
FTSIFTS Internat20190719A46.1519.147.309.6611.849.48
FTSLFirst Trust20190719ETF3.204.65-0.081.634.733.02
FTSMFirst Trust20190719ETF1.681.731.651.650.070.07
FTVFortive Corp20190719A2.791.940.620.611.321.33
FTXDFirst Trust20190719ETF53.2126.3826.3826.380.000.00
FTXGFirst Trust20190719ETF41.581.011.011.010.000.00
FTXHFirst Trust20190719ETF67.2845.0144.9145.010.110.00
FTXLFirst Trust20190719ETF56.3052.3638.1252.2414.240.13
FTXNFirst Trust20190719ETF45.8131.8233.3831.83-1.56-0.01
FTXOFirst Trust20190719ETF7.896.704.976.291.720.41
FTXRFirst Trust20190719ETF11.1124.1626.7919.81-2.634.34
FUDE-TRACS UBS20190719ETN165.3660.9960.9960.990.000.00
FUEAB Svensk Ek20190719ETN1129.59
FULH.B. Fuller20190719A10.875.100.752.514.352.60
FULCFulcrum Ther20190719A227.85140.4871.5085.3568.9855.13
FULTFulton Finan20190719A6.189.994.875.415.134.59
FUMBFirst Trust20190719ETF15.4511.7310.9210.920.810.81
FUNCedar Fair,20190719A23.3710.907.417.783.483.11
FUNCFirst United20190719A59.2576.3971.4971.464.904.93
FUNDSprott Focus20190719A51.7425.6716.6017.419.078.26
FUSBFirst US Ban20190719A184.8655.0255.0255.020.000.00
FUTProShares Ma20190719ETF23.4858.2655.7255.722.542.54
FUTYFidelity MSC20190719ETF5.263.782.913.590.870.20
FUVArcimoto, In20190719A109.1571.7760.0560.0711.7211.70
FVFirst Trust20190719ETF7.504.764.714.730.050.03
FVALFidelity Val20190719ETF12.608.627.468.191.170.43
FVCFirst Trust20190719ETF12.436.747.237.29-0.49-0.55
FVCBFVCBankcorp,20190719A166.47195.9673.6477.32122.32118.64
FVDFirst Trust20190719ETF3.024.702.442.572.252.13
FVEFive Star Se20190719A755.06753.63753.81753.81-0.17-0.17
FVLFirst TrustV20190719ETF18.617.627.627.620.000.00
FVRRFiverr Inter20190719A31.1524.5818.7817.925.806.66
FWDBAdvisorShare20190719ETF35.6431.0531.0531.050.000.00
FWONALiberty Medi20190719A20.1717.158.788.648.378.51
FWONKLiberty Medi20190719A10.4911.316.1210.125.201.19
FWRDForward Air20190719A15.937.422.953.004.734.68
FXDFirst Trust20190719ETF6.746.063.413.542.652.52
FXGFirst Trust20190719ETF5.803.943.713.350.230.59
FXHFirst Trust20190719ETF5.213.212.282.230.930.99
FXIiShares Chin20190719ETF2.353.001.741.971.261.03
FXLFirst Trust20190719ETF4.586.174.786.811.38-0.64
FXNFirst Trust20190719ETF10.067.7613.6413.90-5.89-6.15
FXNCFIRST NATL C20190719A335.49350.93350.93350.930.000.00
FXOFirst Trust20190719ETF6.063.564.013.38-0.450.18
FXPProShares Ul20190719ETF2.732.641.080.791.571.86
FXRFirst Trust20190719ETF5.053.700.931.452.772.25
FXUFirst Trust20190719ETF5.156.253.644.182.612.07
FXZFirst Trust20190719ETF9.1927.2116.5116.7310.7110.48
FYCFirst Trust20190719ETF13.148.575.777.192.801.38
FYLDCambria Fore20190719ETF81.4352.9741.8854.0711.08-1.11
FYTFirst Trust20190719ETF47.7235.8735.7435.670.130.20
FYXFirst Trust20190719ETF8.525.113.023.512.091.60
GGENPACT LIMI20190719A3.492.650.020.422.632.23
GAACambria Glob20190719ETF30.4230.3730.1330.130.240.24
GABCGerman Ameri20190719A28.3317.327.247.6110.089.74
GAIAGaia, Inc. C20190719A54.0930.216.6815.8023.5214.41
GAINGladstone In20190719A16.8515.765.369.0510.406.71
GALSPDR SSgA Gl20190719ETF31.816.236.536.28-0.30-0.05
GALTGalectin The20190719A36.4022.6110.7613.2411.909.43
GAMRETFMG Video20190719ETF38.8120.3113.7715.096.545.22
GARSGarrison Cap20190719A31.4517.0413.2813.283.763.76
GASSStealthGas,20190719A82.1880.7271.5253.809.2026.92
GATXGATX Corpora20190719A17.037.882.212.525.675.37
GAZiPath Series20190719ETN364.069.369.369.360.000.00
GBCIGlacier Banc20190719A13.0634.5525.4926.369.068.19
GBDCGolub Capita20190719A12.417.847.247.250.600.59
GBFiShares Gove20190719ETF12.033.372.553.350.820.02
GBILGoldman Sach20190719ETF1.000.950.940.940.000.00
GBLGAMCO Invest20190719A146.9185.7310.2911.3075.4374.43
GBLIGlobal Indem20190719A286.36134.40115.80132.8118.601.59
GBRNew Concept20190719A284.63335.77290.22290.2245.5545.55
GBTGlobal Blood20190719A22.3714.834.605.0010.239.83
GBUYGoldman Sach20190719ETF12.989.829.449.520.380.30
GBXThe Greenbri20190719A15.927.842.152.615.705.24
GCAPGain Capital20190719A36.3725.596.296.3819.2719.21
GCBCGreene Count20190719A216.01161.43161.24161.240.190.19
GCEClaymore/Rob20190719ETN315.88442.73386.77415.6255.9727.12
GCIGannett Co.,20190719A13.0713.654.768.148.895.51
GCOGenesco Inc.20190719A20.9316.798.124.788.6712.01
GCOWPacer Global20190719ETF40.3717.7016.1016.021.601.68
GCPGCP Applied20190719A10.3011.847.447.604.404.30
GDGeneral Dyna20190719A4.494.481.011.443.473.04
GDATGoldman Sach20190719ETF8.267.638.237.20-0.600.43
GDDYGoDaddy Inc20190719A4.242.440.980.881.451.56
GDENGolden Enter20190719A35.5321.78-7.83-7.9729.6129.75
GDMAGadsden Dyna20190719ETF41.575.866.216.21-0.35-0.35
GDNAGoldman Sach20190719ETF12.9611.0611.2610.97-0.200.09
GDOTGreen Dot Co20190719A13.506.732.933.693.803.03
GDPGoodrich Pet20190719A278.53204.9163.4261.94141.50142.97
GDXVanEck Vecto20190719ETF3.583.611.291.002.322.61
GDXJVanEck Vecto20190719ETF2.542.470.04-0.032.432.50
GEGeneral Elec20190719A9.909.757.816.071.943.68
GECGreat Elm Ca20190719A216.67134.42134.50138.27-0.07-3.85
GECCGreat Elm Ca20190719A51.8733.9830.9331.523.052.46
GEFGreif, Inc.20190719A17.6813.648.538.785.134.86
GEFBGreif, Inc.20190719A139.7462.9737.2591.7625.72-28.79
GELGenesis Ener20190719A14.138.600.783.147.825.46
GEMGoldman Sach20190719ETF17.589.499.039.420.460.06
GENGenesis Heal20190719A129.7990.3672.2772.2718.0918.09
GENCGencor Indus20190719A136.60145.02181.63181.22-36.60-36.20
GENYPrincipal Mi20190719ETF17.118.078.528.52-0.44-0.44
GEOThe GEO Grou20190719A9.096.781.301.535.475.25
GEOSGeospace Tec20190719A59.5727.465.085.2722.3722.19
GERNGeron Corp20190719A81.77103.3092.3790.3010.9313.00
GESGuess?, Inc.20190719A6.696.321.221.935.104.40
GEVOGevo, Inc.20190719A81.7467.2837.6936.8329.5930.44
GFEDGuaranty Fed20190719A389.77169.30174.10169.30-4.800.00
GFFGriffon Corp20190719A24.7712.145.386.496.765.65
GFINGoldman Sach20190719ETF12.629.744.846.424.903.31
GFNGeneral Fina20190719A283.53109.655.108.42104.55101.22
GGGGraco Inc20190719A4.712.720.460.712.262.01
GHGuardant Hea20190719A28.5216.497.908.328.598.17
GHLGreenhill &20190719A18.409.071.822.757.256.32
GHMGraham Corpo20190719A262.7060.2357.8358.842.401.39
GHSIGuardion Hea20190719A183.25220.22140.31140.4579.9179.77
GHYBGoldman Sach20190719ETF8.813.601.841.871.761.74
GHYGiShares US &20190719ETF13.0611.0111.6211.34-0.61-0.34
GIBCGI Inc.20190719A5.0818.970.230.4918.7418.48
GIFIGulf Island20190719A234.14130.01100.17100.2029.8429.81
GIGBGoldman Sach20190719ETF7.795.345.345.340.000.00
GIGESoFi Gig Eco20190719ETF56.4219.7617.5317.052.232.70
GIGMGigaMedia Lt20190719A185.18117.06144.24117.06-27.180.00
GIISPDR S&P Glo20190719ETF12.3017.0917.0817.080.010.01
GIIIG-Iii Appare20190719A10.848.59-2.45-2.3011.0310.89
GILGildan Activ20190719A3.532.520.690.971.831.55
GILDGilead Scien20190719A2.074.633.990.880.643.76
GILTGilat Satell20190719A119.7835.3625.7425.749.629.62
GISGeneral Mill20190719A2.243.87-1.41-1.445.295.32
GIXGigCapital2,20190719A69.35
GKOSGlaukos Corp20190719A18.929.404.023.805.385.60
GLADGladstone Ca20190719A22.2913.918.178.335.755.59
GLBSGlobus Marit20190719A79.7373.3055.0554.5818.2418.71
GLBYWisdomTree Y20190719ETF50.27
GLBZGlen Burnie20190719A610.17511.52511.52511.520.000.00
GLDDGreat Lakes20190719A10.5911.85-6.03-6.1617.8818.01
GLDICredit Suiss20190719ETF161.8253.3012.2114.9541.0938.35
GLGTD Holdings,20190719A279.68233.11190.07203.5643.0529.55
GLIBAGCI Liberty,20190719A12.594.541.362.123.182.42
GLIFAGFiQ Global20190719ETF669.19
GLMDGalmed Pharm20190719A116.6362.5141.0140.9121.5021.60
GLNGGolar LNG Lt20190719A10.6015.7610.3210.575.465.21
GLOBGLOBANT S.A.20190719A22.438.402.563.545.854.86
GLOGGASLOG LTD20190719A14.639.6810.9211.70-1.24-2.02
GLOPGASLOG PARTN20190719A20.2215.307.497.727.817.58
GLPGlobal Partn20190719A27.2818.2312.2414.235.994.00
GLPIGaming and L20190719A5.015.261.081.074.184.19
GLREGreenlight C20190719A37.7628.7434.7738.93-6.03-10.20
GLTGlatfelter20190719A21.8514.206.307.617.946.60
GLUUGlu Mobile I20190719A13.5113.055.014.448.038.61
GLWCorning Inco20190719A3.203.954.245.93-0.29-1.98
GLYCGlycoMimetic20190719A38.3028.794.588.4224.2120.37
GMGeneral Moto20190719A2.592.920.981.541.951.38
GMANGoldman Sach20190719ETF10.999.638.929.280.710.36
GMDAGamida Cell20190719A375.31299.94296.96296.962.992.99
GMEGameStop Cor20190719A23.2415.564.686.1510.889.41
GMEDGLOBUS MEDIC20190719A8.543.75-0.75-0.374.514.12
GMFSPDR S&P Eme20190719ETF30.4821.4521.1221.080.330.37
GMHIGores Metrop20190719A100.00
GMLPGolar LNG Pa20190719A17.6315.911.341.4014.5714.51
GMOGeneral Moly20190719A115.42158.9189.3393.7669.5865.15
GMOMCambria Glob20190719ETF35.0518.7318.7918.86-0.07-0.13
GMREGlobal Medic20190719A13.368.567.587.540.981.02
GMSGMS Inc.20190719A14.106.763.143.573.623.20
GNCGNC Holdings20190719A53.1244.9823.5621.6221.4223.37
GNCAGenocea Bios20190719A89.0965.5325.6036.2139.9329.31
GNEGENIE ENERGY20190719A23.9813.663.182.9510.4810.71
GNKGENCO SHIPPI20190719A32.9317.131.832.0715.2915.05
GNLGlobal Net L20190719A5.888.91-1.714.9710.633.94
GNLNGreenlane Ho20190719A131.8267.9245.6645.9022.2622.02
GNMAiShares GNMA20190719ETF11.928.748.748.740.000.00
GNMKGenMark Diag20190719A30.0954.69-15.36-25.5970.0580.29
GNOMGlobal X Gen20190719ETF28.9831.6435.1531.07-3.510.57
GNPXGenprex, Inc20190719A201.95127.3585.9689.9541.3937.39
GNRSPDR S&P Glo20190719ETF11.099.347.137.382.211.96
GNRCGENERAC HOLD20190719A10.713.891.791.652.102.24
GNTXGentex Corp20190719A6.4117.2716.0517.141.220.13
GNUSGenius Brand20190719A219.98127.68100.98100.9826.6926.69
GNWGenworth Fin20190719A26.8519.8511.1711.958.527.88
GOGrocery Outl20190719A51.6937.0616.6418.8520.4218.21
GOATVanEck Vecto20190719ETF29.0426.0012.5326.0013.480.00
GOAUUS Global GO20190719ETF91.4892.9292.3992.340.540.58
GOEXGlobal X Gol20190719ETF141.81113.35113.35113.350.000.00
GOGLGolden Ocean20190719A17.4814.565.666.538.908.03
GOGOGogo Inc.20190719A24.8030.691.434.4329.2626.26
GOLDBarrick Gold20190719A5.825.600.150.455.465.15
GOLFAcushnet Hol20190719A19.7610.31-3.373.7513.686.56
GOODGladstone Co20190719A15.9727.821.361.3426.4626.48
GOOGAlphabet Inc20190719A5.093.73-0.102.123.831.61
GOOGLAlphabet Inc20190719A5.264.330.991.253.343.08
GOOSCanada Goose20190719A8.774.891.931.922.962.97
GOROGold Resourc20190719A27.8729.309.1517.2620.1812.06
GOSSGossamer Bio20190719A79.7052.8727.8126.9425.0725.94
GOVTiShares U.S.20190719ETF3.897.437.327.310.110.12
GPAQGordon Point20190719A28.9428.9628.9628.960.000.00
GPCGenuine Part20190719A4.124.001.671.782.332.22
GPIGroup 1 Auto20190719A26.1714.305.977.178.337.13
GPKGraphic Pack20190719A7.205.361.972.253.393.11
GPLGreat Panthe20190719A70.8263.2353.5158.309.724.94
GPMTGranite Poin20190719A7.697.561.031.336.536.22
GPNGlobal Payme20190719A4.703.180.600.762.582.41
GPORGulfport Ene20190719A28.5120.979.7310.7711.2410.19
GPREGreen Plains20190719A15.6136.1420.3720.8615.7715.28
GPRKGEOPARK LIMI20190719A26.419.424.875.374.554.06
GPROGoPro, Inc.20190719A19.7413.113.052.9910.0810.09
GPSThe Gap, Inc20190719A5.564.952.312.382.642.57
GPXGP Strategie20190719A55.7446.062.214.2643.8641.81
GQREFlexShares G20190719ETF6.145.785.725.770.060.01
GRAW.R. Grace &20190719A7.973.04-0.050.323.092.72
GRAFGraf Industr20190719A100.00103.5870.68103.5832.900.00
GRBKGreen Brick20190719A41.2862.773.914.2058.8658.58
GRCThe Gorman-R20190719A81.7135.1228.1729.446.955.68
GREKGlobal X MSC20190719ETF10.7410.388.388.471.991.90
GRESIQ ARB Globa20190719ETF20.165.074.784.940.290.13
GRIDFirst Trust20190719ETF25.9120.1314.3314.335.805.80
GRIFGriffin Indu20190719A575.70508.11505.36501.852.766.27
GRINGrindrod Shi20190719A256.61202.17195.80195.806.376.37
GRMNGarmin Ltd20190719A4.4218.113.0611.6915.056.42
GRNBVanEck Vecto20190719ETF22.459.809.809.800.000.00
GRNQGreenpro Cap20190719A1286.64653.30653.30653.300.000.00
GROWUS Global In20190719A230.99171.40153.56164.2817.837.12
GRPNGroupon, Inc20190719A29.4426.4615.2715.8011.2010.66
GRTSGritstone On20190719A115.9076.78129.46132.15-52.68-55.36
GRUAB Svensk Ek20190719ETN161.41133.54133.54133.540.000.00
GRUBGRUBHUB INC.20190719A6.003.962.542.681.411.28
GSGoldman Sach20190719A3.383.052.842.630.210.42
GSATGlobalstar,20190719A65.99126.4877.21112.2749.2714.21
GSBGlobalSCAPE,20190719A53.9334.0716.2217.2917.8516.78
GSBCGreat Southe20190719A87.1035.9723.6525.7212.3210.25
GSCGS Connect S20190719ETN77.2171.5399.49-23.64-27.9695.17
GSEUGoldman Sach20190719ETF42.1020.8320.2620.260.580.58
GSEWGoldman Sach20190719ETF12.716.797.156.82-0.36-0.02
GSHDGoosehead In20190719A69.5762.2840.4942.2921.7919.99
GSIEGoldman Sach20190719ETF18.7210.299.869.810.420.47
GSITGSI Technolo20190719A51.96148.5521.9221.41126.64127.14
GSJYGoldman Sach20190719ETF30.0027.4327.4327.430.000.00
GSKYGreenSky, In20190719A29.3813.441.841.8811.6011.56
GSLGlobal Ship20190719A176.54144.57119.99119.9924.5924.59
GSLCGoldman Sach20190719ETF2.592.211.181.491.020.72
GSMFerroglobe P20190719A90.7568.7535.2335.9433.5232.81
GSPBarclays Ban20190719ETN19.2517.0615.4115.471.651.59
GSSGolden Star20190719A28.2227.178.247.7918.9919.39
GSSCGS ActiveBet20190719ETF17.949.758.069.111.690.64
GSSTGoldman Sach20190719ETF2.35
GSUMGridsum Hold20190719A201.4677.0810.065.8467.0271.23
GSVGold Standar20190719A114.7984.3560.9361.6723.4322.68
GSYInvesco Ultr20190719ETF1.981.451.441.440.010.01
GTGoodyear Tir20190719A7.3713.761.271.6412.4912.12
GTEGran Tierra20190719A63.8854.0037.9938.5316.0115.47
GTESGates Indust20190719A18.978.031.613.886.424.15
GTHXG1 Therapeut20190719A36.8820.242.425.2217.8215.02
GTIMGood Times R20190719A363.80185.60185.60185.600.000.00
GTIPGoldman Sach20190719ETF6.263.033.183.18-0.14-0.14
GTLSChart Indust20190719A18.5216.523.464.0113.0612.51
GTNGray Televis20190719A9.088.062.783.595.284.47
GTNAGray Televis20190719A1160.97
GTOInvesco Tota20190719ETF19.4418.1418.1418.140.000.00
GTSTriple-S Man20190719A38.9519.0411.7013.377.345.67
GTTGTT Communic20190719A29.3115.137.459.027.686.11
GTXGarrett Moti20190719A22.5310.313.683.836.626.48
GTYGetty Realty20190719A25.4310.234.235.535.994.69
GTYHGTY Technolo20190719A188.98124.79-44.37-43.93169.17168.72
GUDBSage ESG Int20190719ETF31.2824.9322.3522.352.582.58
GULFWisdomTree20190719ETF156.8541.2541.6341.63-0.38-0.38
GUNRFlexShares G20190719ETF3.732.071.341.440.720.63
GUREGulf Resourc20190719A81.0974.0974.0974.090.000.00
GURUGlobal X Gur20190719ETF17.7213.9915.988.03-1.995.96
GUSHDirexion Dai20190719ETF19.7317.5510.9810.836.566.71
GVGoldfield Co20190719A76.2975.9265.7967.5710.138.35
GVAGranite Cons20190719A12.787.272.223.515.053.76
GVALCambria Glob20190719ETF27.6523.5817.9817.935.605.64
GVIiShares Inte20190719ETF3.572.532.272.360.260.18
GVIPGoldman Sach20190719ETF19.4147.5447.2747.380.280.16
GVPGSE Systems,20190719A138.48127.08126.67126.670.410.41
GWBGreat Wester20190719A13.854.840.041.244.803.60
GWGHGWG Holdings20190719A257.25144.14124.53129.2119.6114.93
GWREGUIDEWIRE SO20190719A7.813.540.871.422.682.13
GWRSGlobal Water20190719A174.89129.90-62.70-62.33192.60192.23
GWWW.W. Grainge20190719A9.615.451.051.414.404.04
GWXSPDR S&P Int20190719ETF24.9211.5211.9512.41-0.43-0.89
GXCSPDR S&P Chi20190719ETF6.623.432.342.271.091.16
GXFGlobal X FTS20190719ETF233.29386.77386.77386.770.000.00
GXGGlobal X MSC20190719ETF45.5531.298.688.5422.6122.75
GYLDArrow Dow Jo20190719ETF98.2820.0520.0520.050.000.00
GYROGyrodyne, LL20190719A335.44
HHyatt Hotels20190719A8.035.891.131.284.764.61
HAHawaiian Hol20190719A10.0517.839.189.548.658.30
HACKETFMG Prime20190719ETF12.2310.139.049.161.090.97
HAEHaemonetics20190719A15.555.234.054.481.180.75
HAFCHanmi Financ20190719A18.4912.8211.9812.290.840.53
HAILSPDR S&P Ken20190719ETF40.1149.3418.8349.9630.51-0.62
HAINHain Celesti20190719A7.6310.433.453.416.987.03
HALHalliburton20190719A4.684.321.581.662.742.66
HALLHallmark Fin20190719A46.5291.8428.1426.1963.7065.65
HALOHalozyme The20190719A15.8551.2525.4225.0625.8426.20
HAPVanEck Vecto20190719ETF22.4711.8810.7210.721.151.15
HARPHarpoon Ther20190719A324.01356.18343.08340.9513.1015.23
HASHasbro, Inc.20190719A4.638.302.623.465.694.84
HASIHANNON ARMST20190719A9.708.46-0.41-0.288.878.75
HAUDiShares Curr20190719ETF36.1734.3135.3734.83-1.06-0.52
HAUZXtrackers In20190719ETF28.9339.6112.8513.2226.7626.39
HAWXiShares Curr20190719ETF27.058.688.119.250.57-0.57
HAYNHaynes Inter20190719A55.0667.274.7223.3262.5643.95
HBANHuntington B20190719A7.1817.475.703.0611.7914.43
HBBHamilton Bea20190719A124.4874.3962.4964.4911.919.90
HBCPHome Bancorp20190719A84.1539.2337.8136.381.422.85
HBIHanesbrands,20190719A6.247.353.393.543.953.82
HBIOHarvard Bios20190719A74.6555.6822.7022.7632.9832.92
HBMHudbay Miner20190719A18.3216.913.523.1313.3913.77
HBMDHoward Banco20190719A657.83172.44141.83153.1330.6119.31
HBNCHorizon Banc20190719A18.8614.087.698.336.395.75
HBPHuttig Build20190719A843.94708.45624.80624.8083.6583.65
HCAHCA Healthca20190719A5.507.175.185.392.001.78
HCACHennessy Cap20190719A51.0151.4551.8051.80-0.35-0.35
HCAPHarvest Capi20190719A33.0145.5117.2917.4228.2228.09
HCCWarrior Met20190719A12.5114.476.994.977.489.50
HCCHHL Acquisiti20190719A148.44147.89147.89147.890.000.00
HCCIHeritage-Cry20190719A58.8228.3518.0619.1210.299.23
HCFTHunt Compani20190719A75.8168.8968.8968.890.000.00
HCHCHC2 Holdings20190719A80.7247.9715.2119.3032.7528.67
HCIHCI Group, I20190719A39.8426.9717.4618.269.518.71
HCKTHackett Grou20190719A24.66209.61-39.83-38.89249.44248.50
HCRHi-Crush Inc20190719A57.7744.0425.7629.7218.2914.32
HCSGHealthcare S20190719A11.1529.58-15.738.7045.3120.88
HDHome Depot,20190719A2.802.47-0.140.232.612.24
HDAWXtrackers MS20190719ETF17.1418.3418.3418.340.000.00
HDEFXtrackers MS20190719ETF26.514.204.104.100.090.09
HDGProShares He20190719ETF45.2846.2046.2046.200.000.00
HDGEAdvisorShare20190719ETF20.3615.7612.7112.663.053.10
HDMVFirst Trust20190719ETF23.0121.4919.4121.422.090.07
HDSHD Supply Ho20190719A3.453.970.270.683.713.29
HDSNHudson Techn20190719A181.96125.1685.0280.3340.1444.83
HDViShares Core20190719ETF1.332.490.440.402.042.10
HEHawaiian Ele20190719A5.992.960.520.882.442.07
HEARTurtle Beach20190719A27.2719.684.105.2615.5814.42
HEBTHebron Techn20190719A249.59310.53121.90178.45188.63132.08
HECOStrategy Sha20190719ETF18.4111.0410.0310.031.011.01
HEDJWisdomTree E20190719ETF1.531.590.680.900.910.69
HEEMiShares Curr20190719ETF16.9012.4711.8611.510.600.96
HEESH&E Equipmen20190719A24.0633.375.485.7627.8927.61
HEFAiShares Curr20190719ETF3.412.723.052.64-0.330.08
HEIHEICO Corpor20190719A6.937.552.502.885.044.67
HEIAHEICO CORP C20190719A5.835.293.353.631.941.66
HELEHelen Of Tro20190719A17.9121.22-8.79-8.9630.0130.18
HEPHolly Energy20190719A13.488.673.444.025.224.65
HERDPacer Cash C20190719ETF172.88
HESHess Corpora20190719A4.693.073.003.270.07-0.19
HESMHess Midstre20190719A34.4520.6012.5216.028.084.58
HEWCiShares Curr20190719ETF31.9116.0715.0816.070.990.00
HEWGiShares Curr20190719ETF4.762.711.262.061.450.65
HEWIiShares Curr20190719ETF54.996.016.016.010.000.00
HEWJiShares Curr20190719ETF3.352.911.721.781.191.14
HEWLiShares Curr20190719ETF12.0817.1617.1617.160.000.00
HEWPiShares Curr20190719ETF110.9655.3255.3255.320.000.00
HEWUiShares Curr20190719ETF30.6719.9021.1321.13-1.23-1.23
HEWWiShares Curr20190719ETF36.6932.7732.8233.93-0.06-1.17
HEWYiShares Curr20190719ETF34.7136.9836.9836.980.000.00
HEXOHEXO Corp.20190719A20.3217.4712.3212.475.155.00
HEZUiShares Curr20190719ETF3.363.262.542.570.720.69
HFBLHome Federal20190719A51.32
HFCHOLLYFRONTIE20190719A4.613.00-0.490.583.492.43
HFFGHF Foods Gro20190719A312.64243.44-69.89-60.85313.33304.29
HFWAHeritage Fin20190719A19.0353.2421.7925.5731.4527.67
HFXEIQ 50 Percen20190719ETF24.8615.0415.0415.040.000.00
HFXIIQ 50 Percen20190719ETF24.6519.2216.5819.062.650.17
HFXJIQ 50 Percen20190719ETF40.0831.710.4931.7131.220.00
HGSHChina HGS Re20190719A589.52814.02813.99813.990.040.04
HGVHilton Grand20190719A10.063.551.291.882.261.68
HHCThe Howard H20190719A18.487.684.734.952.942.72
HHHHWealthbridge20190719A3479.752696.392696.392696.390.000.00
HHSHarte-Hanks,20190719A1062.25902.46240.14240.14662.32662.32
HIHillenbrand,20190719A8.416.052.542.783.523.27
HIBBHibbett Spor20190719A12.2511.301.441.989.879.33
HIGThe Hartford20190719A2.122.102.842.81-0.73-0.71
HIHOHighway Hold20190719A229.89221.55221.55221.550.000.00
HIIHuntington I20190719A12.638.903.653.935.254.98
HILHill Interna20190719A106.9753.2147.9744.435.248.77
HIPSGraniteShare20190719ETF38.67106.34103.47103.472.882.88
HIWHighwoods Pr20190719A6.594.502.162.452.342.06
HJLIHancock Jaff20190719A243.22295.28185.39257.14109.8938.13
HJPXiShares Curr20190719ETF41.2233.2331.3833.231.840.00
HLHecla Mining20190719A52.4742.6514.3215.3528.3427.28
HLALWahed FTSE U20190719ETF11.0341.4841.0640.650.420.83
HLFHerbalife Nu20190719A5.072.750.330.642.422.11
HLIHoulihan Lok20190719A13.5633.00-1.0830.1834.092.83
HLIOHelios Techn20190719A82.7631.7124.1425.427.566.29
HLITHarmonic Inc20190719A14.4225.572.375.6123.1919.95
HLNEHamilton Lan20190719A34.2846.06-6.73-6.4652.8052.53
HLTHilton World20190719A2.623.210.420.892.792.32
HLXHelix Energy20190719A13.2110.575.545.795.034.79
HMGHMG / Courtl20190719A338.98158.82158.82158.820.000.00
HMHCHoughton Mif20190719A21.2190.3028.0831.4662.2258.84
HMLPHOEGH LNG PA20190719A27.2115.424.295.3911.1410.03
HMNHorace Mann20190719A22.128.272.034.796.243.49
HMNFHMN Financia20190719A439.08349.61341.14341.148.478.47
HMOPHartford Mun20190719ETF21.7020.5020.5020.500.000.00
HMSTHomeStreet,20190719A19.918.9917.7418.58-8.75-9.59
HMSYHMS Holdings20190719A10.5575.6510.2510.4265.4065.23
HMTVHemisphere M20190719A133.7747.5898.50102.13-50.92-54.55
HNDLStrategy Sha20190719ETF24.9510.557.857.812.692.74
HNGRHanger Inc.20190719A31.4912.203.324.768.887.44
HNIHNI Corporat20190719A13.858.194.925.533.272.66
HNNAHennessy Adv20190719A410.28368.82366.86367.731.951.08
HNRGHallador Ene20190719A60.2261.3226.5624.7934.7736.53
HOFTHooker Furni20190719A47.9416.72-0.633.4517.3513.27
HOGHarley-David20190719A4.185.300.911.174.384.13
HOLDAdvisorShare20190719ETF5.866.016.016.010.000.00
HOLIHollsys Auto20190719A20.5017.7010.007.967.709.74
HOLXHologic Inc20190719A2.923.262.162.181.111.08
HOMBHome BancSha20190719A9.2913.959.6411.084.322.88
HOMEAt Home Grou20190719A17.9516.088.407.497.688.58
HOMZHoya Capital20190719ETF19.233.193.223.19-0.040.00
HONHoneywell In20190719A2.831.852.292.12-0.44-0.27
HONEHarborOne Ba20190719A22.8019.3715.1915.374.184.01
HOOKHOOKIPA Phar20190719A223.77115.2379.0086.4236.2328.81
HOPEHope Bancorp20190719A7.4220.634.037.3316.6213.33
HOTHHoth Therape20190719A726.82551.3419.12323.28532.22228.05
HOVHovnanian En20190719A60.6938.575.738.1632.8830.45
HPHelmerich &20190719A7.084.491.852.302.642.18
HPEHewlett Pack20190719A7.225.423.112.502.312.92
HPPHudson Pacif20190719A6.082.640.610.862.041.78
HPQHP Inc.20190719A4.873.391.531.321.852.06
HPRHighPoint Re20190719A84.8223.5120.5221.462.461.93
HQYHealthEquity20190719A10.539.83-2.561.1812.388.65
HRHealthcare R20190719A7.9650.187.519.0543.0541.36
HRBH&R Block, I20190719A3.703.421.131.782.291.65
HRCHILL-ROM HOL20190719A9.717.474.654.652.822.83
HRIHerc Holding20190719A22.3210.694.765.035.935.66
HRLHormel Foods20190719A2.883.050.641.302.401.75
HROWHarrow Healt20190719A64.8345.1125.6744.3719.430.74
HRTGHERITAGE INS20190719A27.3310.924.323.726.617.20
HRTXHeron Therap20190719A17.1438.8910.3811.2328.5127.66
HRZNHorizon Tech20190719A16.4723.919.5011.5814.4012.33
HSCHarsco Corpo20190719A14.629.542.552.526.997.02
HSCZiShares Curr20190719ETF17.5913.519.453.204.0610.31
HSDTHelius Medic20190719A115.37120.27113.93113.936.346.34
HSICHenry Schein20190719A4.369.035.207.403.831.63
HSIIHeidrick & S20190719A21.8410.442.932.827.517.62
HSKAHeska Corp20190719A54.7945.6338.2641.307.364.33
HSONHudson Globa20190719A230.77127.49-1.98-1.98129.48129.48
HSPXGlobal X S&P20190719ETF49.5226.6519.5919.617.067.04
HSRTHartford Sho20190719ETF17.769.029.029.020.000.00
HSTHost Hotels20190719A5.695.062.773.222.281.84
HSTMHealthStream20190719A29.1858.766.496.1052.2752.66
HSYThe Hershey20190719A2.782.160.121.072.041.09
HTHersha Hospi20190719A11.907.183.293.453.883.72
HTAHEALTHCARE T20190719A4.054.070.680.863.393.22
HTABHartford Sch20190719ETF23.8323.7223.7223.720.000.00
HTBIHomeTrust Ba20190719A92.40129.7116.0819.89113.63109.83
HTBKHeritage Com20190719A15.6032.660.380.9532.2831.71
HTBXHeat Biologi20190719A190.75173.6973.4474.28100.2599.41
HTECROBO Global20190719ETF40.7128.0928.0928.090.000.00
HTGCHercules Cap20190719A9.186.894.134.192.772.70
HTGMHTG Molecula20190719A108.9471.1759.6359.1911.5411.98
HTHHILLTOP HOLD20190719A9.006.422.310.604.105.82
HTLDHeartland Ex20190719A10.4711.733.324.058.417.68
HTLFHeartland Fi20190719A19.406.023.773.802.252.22
HTRBHartford Tot20190719ETF22.0414.3514.3514.350.000.00
HTUSHull Tactica20190719ETF22.5312.733.113.409.629.33
HTZHertz Global20190719A7.145.992.382.263.603.73
HUBBHubbell Inco20190719A16.837.654.133.703.523.94
HUBGHUB Group In20190719A22.9323.4335.3935.31-11.96-11.88
HUBSHUBSPOT, INC20190719A14.367.403.724.163.683.24
HUDHudson Ltd.20190719A32.1315.274.355.6010.929.66
HUMHumana Inc.20190719A6.293.632.911.290.722.34
HUNHuntsman Cor20190719A5.235.060.952.224.122.84
HURCHurco Cos In20190719A146.09148.7296.38103.6152.3445.11
HURNHuron Consul20190719A58.1920.1010.3113.929.796.19
HUSAHouston Amer20190719A176.43137.1991.6992.0345.5045.16
HUSEStrategy Sha20190719ETF14.919.219.159.170.070.05
HUSVFirst Trust20190719ETF8.767.647.337.540.320.11
HVBCHV Bancorp,20190719A156.2590.1190.1190.110.000.00
HVTHaverty Furn20190719A24.6911.812.555.239.266.59
HVTAHaverty Furn20190719A318.27
HWBKHawthorn Ban20190719A229.2994.8798.5796.82-3.70-1.95
HWCHancock Whit20190719A12.084.270.921.413.352.86
HWCCHouston Wire20190719A128.5458.4545.2852.8313.165.62
HWKNHawkins Inc20190719A66.7752.6817.4323.7435.2528.94
HXLHexcel Corpo20190719A7.286.313.854.042.462.26
HYHYSTER-YALE20190719A49.4027.7816.3313.5611.4514.22
HYDVanEck Vecto20190719ETF1.701.791.031.040.760.74
HYDBiShares Edge20190719ETF13.265.215.275.28-0.06-0.07
HYDWXtrackers Lo20190719ETF6.920.890.710.890.180.00
HYEMVanEck Vecto20190719ETF15.118.194.153.084.045.11
HYGiShares iBox20190719ETF1.151.320.890.980.430.34
HYGHiShares Inte20190719ETF6.1812.546.0912.256.450.29
HYGVFlexShares H20190719ETF6.3412.2412.1512.060.090.18
HYHGProShares Hi20190719ETF25.9323.9220.2120.213.713.71
HYIHXtrackers Hi20190719ETF23.8518.5818.4818.480.100.10
HYLBXtrackers US20190719ETF2.292.121.591.620.540.50
HYLDHigh Yield E20190719ETF28.3390.1889.3889.400.800.78
HYLSFirst Trust20190719ETF4.975.584.804.770.770.81
HYLVIQ S&P High20190719ETF15.695.565.585.56-0.020.00
HYMBSPDR Nuveen20190719ETF10.115.404.064.081.341.32
HYNDWisdomTree T20190719ETF51.7737.5037.5037.500.000.00
HYREHyreCar Inc.20190719A71.6245.2728.5731.9916.7013.28
HYSPIMCO 0-5 Ye20190719ETF2.061.680.430.511.251.17
HYUPXtrackers Hi20190719ETF11.556.006.006.000.000.00
HYXEiShares iBox20190719ETF8.564.443.884.440.550.00
HYXUiShares Glob20190719ETF13.026.476.476.470.000.00
HYZDWisdomTree T20190719ETF38.8014.0412.3211.991.722.05
HZNHorizon Glob20190719A73.25141.8366.50100.1075.3341.73
HZNPHorizon Ther20190719A8.029.682.023.497.666.18
HZOMarineMax, I20190719A19.059.836.175.283.694.57
IINTELSAT S.20190719A8.296.762.562.554.214.21
IAAIAA, Inc. Co20190719A13.483.95-3.90-2.977.856.92
IACIAC/InterAct20190719A11.6810.135.146.034.994.10