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 Avg20190702A6.975.182.052.463.122.71
ETF_AvgVW ETF Avg20190702ETF2.033.222.252.320.980.91
ETN_AvgVW ETN Avg20190702ETN22.9716.5612.3411.764.214.79
AAgilent Tech20190702A2.981.61-0.39-0.072.001.68
AAAlcoa Corpor20190702A5.274.100.510.653.583.45
AAAUPerth Mint P20190702ETF7.447.007.037.03-0.03-0.03
AADRAdvisorShare20190702ETF29.7015.9714.5014.931.471.04
AALAmerican Air20190702A3.724.550.390.644.163.90
AAMCAltisource A20190702A1221.58684.46493.87493.87190.59190.59
AAMEAtlantic Ame20190702A658.88931.8668.3868.38863.49863.49
AANAaron's, Inc20190702A10.614.750.401.314.353.43
AAOIApplied Opto20190702A27.8827.587.958.5019.6319.08
AAONAaon Inc20190702A26.1010.342.984.107.376.24
AAPADVANCE AUTO20190702A5.972.911.061.351.851.56
AAPLApple Inc.20190702A0.750.650.100.140.550.51
AATAMERICAN ASS20190702A8.396.801.131.295.675.51
AAUAlmaden Mine20190702A178.83211.84175.02175.0636.8236.79
AAWWAtlas Air Wo20190702A22.838.311.191.127.247.30
AAXJiShares MSCI20190702ETF1.481.600.610.660.990.94
AAXNAxon Enterpr20190702A9.206.271.253.825.022.45
ABAllianceBern20190702A14.137.586.744.570.853.01
ABBVABBVIE INC.20190702A2.202.210.821.241.390.97
ABCAmerisourceB20190702A6.883.371.031.072.342.30
ABCBAmeris Banco20190702A9.615.41-0.141.085.554.32
ABEOAbeona Thera20190702A35.0421.253.627.6217.6313.63
ABGAsbury Autom20190702A33.1413.407.498.405.915.00
ABIOARCA biophar20190702A293.00158.55125.04137.0533.5121.50
ABMABM Industri20190702A14.755.951.161.294.794.66
ABMDAbiomed Inc20190702A14.547.413.143.554.273.86
ABRArbor Realty20190702A8.466.844.694.472.152.38
ABTAbbott Labor20190702A2.001.21-0.21-0.121.421.33
ABTXAllegiance B20190702A39.6416.77-3.80-1.3520.5718.12
ABUSArbutus Biop20190702A64.7149.3510.968.3638.3940.99
ACAssociated C20190702A177.44101.2285.1985.5016.0415.72
ACAArcosa, Inc.20190702A27.0510.683.994.866.695.82
ACADAcadia Pharm20190702A11.9312.183.153.799.038.39
ACAMAcamar Partn20190702A51.3110.2610.2610.260.000.00
ACBAurora Canna20190702A13.0611.856.807.635.054.21
ACBIAtlantic Cap20190702A15.506.811.781.995.034.82
ACCAmerican Cam20190702A5.432.880.740.802.152.09
ACCOAcco Brands20190702A14.309.885.316.214.563.67
ACERAcer Therape20190702A94.1662.8941.0542.8621.8920.07
ACESALPS Clean E20190702ETF56.6882.5675.2275.227.347.34
ACGLArch Capital20190702A3.535.210.760.764.454.46
ACHCAcadia Healt20190702A9.4613.30-1.59-0.5714.9013.88
ACHVAchieve Life20190702A148.98100.6849.2275.5151.4625.17
ACIAAcacia Commu20190702A11.466.301.432.144.884.16
ACIUAC Immune SA20190702A71.2676.5539.3343.0237.2233.53
ACIWACI Worldwid20190702A6.922.880.550.832.322.05
ACLSAxcelis Tech20190702A29.6010.174.305.575.884.61
ACMAecom20190702A5.5315.6314.1114.021.561.72
ACMRACM Research20190702A63.3133.578.018.5025.5525.07
ACNAccenture PL20190702A2.672.881.611.621.271.26
ACNBACNB Corp20190702A150.07102.3970.8186.1731.5716.22
ACORAcorda Thera20190702A29.5027.4110.379.6517.0517.77
ACREAres Commerc20190702A11.494.242.472.181.772.06
ACRSAclaris Ther20190702A51.9148.4822.0622.9726.4225.51
ACRXAcelRx Pharm20190702A43.3632.8313.5313.7319.3019.09
ACSGXtrackers MS20190702ETF33.5423.6523.6523.650.000.00
ACSIAmerican Cus20190702ETF9.0118.5216.0319.842.49-1.32
ACSTAcasti Pharm20190702A93.4281.4647.2950.9634.1830.50
ACTAdvisorShare20190702ETF36.2225.5024.3224.241.191.26
ACTGAcacia Resea20190702A54.8236.6215.8923.7320.7412.89
ACTTAct II Globa20190702A68.16371.9914.2214.22357.77357.77
ACUAcme United20190702A220.26132.7365.4677.8067.2754.92
ACWFiShares Edge20190702ETF22.2111.154.355.066.796.09
ACWIiShares MSCI20190702ETF1.351.580.900.960.690.62
ACWViShares Edge20190702ETF4.079.278.928.790.370.49
ACWXiShares MSCI20190702ETF2.122.070.520.771.551.30
ACYAeroCentury20190702A427.56163.71163.71163.710.000.00
ADBEAdobe Inc.20190702A3.252.110.050.102.062.01
ADCAgree Realty20190702A10.876.773.193.313.593.47
ADESAdvanced Emi20190702A29.7819.335.327.4014.0111.93
ADIAnalog Devic20190702A3.348.45-0.070.168.528.29
ADILAdial Pharma20190702A293.12252.50225.05223.9627.4528.54
ADMArcher Danie20190702A2.602.410.460.791.951.62
ADMAADMA Biologi20190702A42.5824.4011.1213.6413.2810.76
ADMPAdamis Pharm20190702A113.7297.6386.6387.1211.0010.51
ADMSAdamas Pharm20190702A34.7622.916.889.0616.0213.85
ADNTAdient plc O20190702A12.947.282.133.215.164.07
ADPAutomatic Da20190702A2.132.321.341.480.980.84
ADPTAdaptive Bio20190702A38.5723.3717.1719.576.193.79
ADREInvesco BLDR20190702ETF24.7818.4618.3218.270.140.19
ADROAduro Biotec20190702A82.2657.4822.8928.6934.5928.79
ADSAlliance Dat20190702A7.933.991.371.552.622.44
ADSKAutodesk Inc20190702A4.552.68-0.67-0.383.343.06
ADSWAdvanced Dis20190702A3.422.725.795.90-3.07-3.18
ADTADT Inc.20190702A16.4713.175.635.827.547.33
ADTNAdtran Inc20190702A16.4416.240.841.4515.4014.79
ADUSAddus HomeCa20190702A35.3717.464.975.9612.4911.49
ADVMAdverum Biot20190702A24.0917.225.146.3512.0810.89
ADXSAdvaxis, Inc20190702A126.2282.5438.9242.7743.6139.77
AEAdams Resour20190702A247.12114.5088.0389.1226.4725.37
AEEAmeren Corpo20190702A4.091.970.090.521.881.45
AEGNAegion Corp20190702A27.2350.667.678.7542.9941.90
AEHRAehr Test Sy20190702A269.74230.9396.73196.95134.1933.97
AEISAdvanced Ene20190702A16.297.741.791.945.955.79
AELAmerican Equ20190702A13.105.891.001.614.894.28
AEMAgnico Eagle20190702A4.013.341.301.122.042.22
AEMDAETHLON MEDI20190702A198.91131.0977.29101.1453.8129.99
AEOAmerican Eag20190702A6.905.442.412.653.032.79
AEPAmerican Ele20190702A2.451.62-0.010.181.631.44
AERAercap Holdi20190702A7.163.440.740.942.712.50
AERIAerie Pharma20190702A25.3323.3910.4713.1612.9210.23
AESAES Corporat20190702A5.944.641.581.893.052.75
AEYADDvantage T20190702A181.31187.48152.85165.6034.6321.87
AEYEAudioEye, In20190702A183.32105.4163.8760.4241.5444.99
AEZSAeterna Zent20190702A74.5361.1530.9426.6130.2134.54
AFCAllied Capit20190702A32.8815.4714.3315.111.150.36
AFGAmerican Fin20190702A7.673.341.221.192.112.15
AFHAtlas Financ20190702A117.8492.2179.1785.4613.046.75
AFIArmstrong Fl20190702A23.3011.124.644.916.486.21
AFIFAnfield Univ20190702ETF30.5424.3624.3624.360.000.00
AFINAmerican Fin20190702A20.0711.463.803.747.667.72
AFKVanEck Vecto20190702ETF50.5418.7420.7521.18-2.01-2.43
AFLAflac Inc.20190702A2.002.520.420.822.111.71
AFMDAffimed N.V.20190702A40.4522.0017.0118.254.993.75
AFTYPacer CSOP F20190702ETF25.4718.748.8512.519.896.22
AGFIRST MAJEST20190702A12.9111.003.394.027.606.98
AGCOAGCO Corpora20190702A6.413.650.720.902.932.75
AGEAgeX Therape20190702A95.9270.4660.0360.4810.429.97
AGENAgenus Inc.20190702A36.5931.0613.7716.2217.2914.84
AGFSAgroFresh So20190702A91.6786.8449.7152.8237.3534.24
AGGiShares Core20190702ETF0.908.438.228.230.210.21
AGGPIQ Enhanced20190702ETF14.228.086.678.091.41-0.01
AGGYWisdomTree Y20190702ETF6.734.784.624.520.150.25
AGIAlamos Gold20190702A16.7113.964.014.569.969.40
AGIOAgios Pharma20190702A19.679.583.263.126.336.46
AGLEAeglea BioTh20190702A53.0234.3462.7451.25-28.40-16.91
AGMFederal Agri20190702A77.0633.4625.5727.857.895.61
AGMAFederal Agri20190702A480.50283.29277.16308.586.13-25.29
AGMHAGM Group Ho20190702A1137.57423.00247.62379.21175.3843.79
AGNAllergan plc20190702A2.392.101.471.570.640.53
AGNCAGNC Investm20190702A5.984.901.972.182.932.71
AGNDWisdomTree T20190702ETF27.1022.5422.5122.510.030.03
AGOAssured Guar20190702A6.333.540.150.263.393.30
AGRAvangrid, In20190702A7.212.871.091.491.781.38
AGROADECOAGRO S.20190702A35.3714.02-6.44-1.4820.4615.50
AGRXAgile Therap20190702A161.18137.30131.11131.166.196.15
AGSPlayAGS, Inc20190702A40.5612.534.725.067.817.47
AGTiShares MSCI20190702ETF37.7454.0051.5752.962.421.04
AGTCApplied Gene20190702A98.06114.6478.2678.6236.3836.03
AGXArgan, Inc20190702A28.4511.811.582.1510.249.66
AGYSAgilysys, In20190702A23.3652.723.434.5249.3048.20
AGZiShares Agen20190702ETF2.231.240.790.800.440.44
AGZDWisdomTree T20190702ETF35.9919.7819.6319.630.150.15
AHCA.H. Belo Co20190702A117.3658.7820.7048.9738.099.81
AHHArmada Hoffl20190702A12.269.052.723.826.345.24
AHPIAllied Healt20190702A315.47130.42103.40103.4027.0227.02
AHTAshford Hosp20190702A36.4127.6516.3216.8611.3310.70
AIArlington As20190702A15.0611.916.136.695.735.17
AIAiShares Asia20190702ETF9.154.103.562.970.541.13
AIEQAI Powered E20190702ETF24.6729.275.298.3623.9820.91
AIGAmerican Int20190702A2.791.920.450.581.471.33
AIHSSenmiao Tech20190702A250.24325.53275.85288.7949.6936.74
AIIQAI Powered I20190702ETF58.8515.0815.0815.080.000.00
AIMCAltra Indust20190702A14.169.831.101.738.738.10
AIMTAimmune Ther20190702A16.039.584.303.215.276.37
AINAlbany Inter20190702A21.038.273.484.084.794.19
AINCAshford Inc.20190702A510.75284.82221.63245.5863.1939.24
AINVApollo Inves20190702A7.506.102.202.443.903.67
AIQGlobal X Fut20190702ETF58.8990.8390.5089.490.321.34
AIRAAR Corp.20190702A18.936.732.053.164.693.58
AIRGAirgain, Inc20190702A49.2523.762.291.8321.4821.94
AIRIAir Industri20190702A342.23297.07300.57300.57-3.50-3.50
AIRRFirst Trust20190702ETF13.289.518.599.130.920.39
AIRTAir T Inc20190702A680.62296.40462.52462.52-166.13-166.13
AITApplied Indu20190702A21.977.854.454.583.403.26
AIVApartment In20190702A4.342.650.340.412.312.24
AIZAssurant, In20190702A5.952.26-0.97-1.103.233.36
AJGArthur J. Ga20190702A3.811.950.590.521.361.43
AJRDAerojet Rock20190702A9.523.71-0.880.654.583.05
AJXGreat Ajax C20190702A18.819.303.974.055.335.25
AKAMAkamai Techn20190702A3.614.85-0.69-0.715.545.56
AKBAAkebia Thera20190702A23.8819.995.145.1114.8514.89
AKCAAkcea Therap20190702A49.5026.6510.8014.1015.8612.55
AKERAkers Biosci20190702A178.37117.61110.06110.067.547.54
AKGAsanko Gold20190702A60.2940.6634.9735.365.695.30
AKRAcadia Realt20190702A14.2912.281.881.7110.4010.57
AKROAkero Therap20190702A227.37106.9834.1843.2972.8063.69
AKRXAkorn, Inc.20190702A19.9420.236.118.3214.1411.92
AKTSAKOUSTIS TEC20190702A38.8928.4010.3212.0318.0816.37
ALAir Lease Co20190702A7.183.570.44-0.433.134.00
ALACAlberton Acq20190702A29.7529.7329.7329.730.000.00
ALBAlbemarle Co20190702A5.393.05-3.62-4.246.677.29
ALBOAlbireo Phar20190702A68.2136.3629.1630.537.205.83
ALCAlcon Inc. O20190702A5.503.041.151.481.891.56
ALCOAlico Inc20190702A172.2185.8484.3284.321.521.52
ALDXAldeyra Ther20190702A47.0726.4514.8715.1811.5811.28
ALEALLETE, Inc.20190702A11.794.221.331.222.903.01
ALECAlector, Inc20190702A141.5566.4549.6254.0016.8312.46
ALEXAlexander &20190702A13.274.920.921.373.993.55
ALFAAlphaClone A20190702ETF23.6089.1244.0385.5045.083.62
ALGAlamo Group,20190702A69.5924.7518.5720.526.184.23
ALGNAlign Techno20190702A10.035.981.591.854.394.13
ALGRAllegro Merg20190702A63.7443.9719.6919.6924.2824.28
ALGTAllegiant Tr20190702A24.4111.242.793.338.447.91
ALIMAlimera Scie20190702A301.31164.32111.24111.0853.0853.24
ALJJALJ Regional20190702A808.72184.4042.5649.02141.84135.39
ALKAlaska Air G20190702A5.973.150.991.162.161.99
ALKSAlkermes Inc20190702A10.468.83-0.131.778.977.06
ALLThe Allstate20190702A2.921.75-0.77-0.532.522.28
ALLEAllegion Pub20190702A7.242.590.471.052.121.54
ALLKAllakos Inc.20190702A45.4822.2210.6121.5711.610.65
ALLOAllogene The20190702A33.6315.3011.9711.913.333.39
ALLTAllot Ltd. O20190702A46.7022.8312.2513.9410.588.89
ALLYAlly Financi20190702A3.342.590.590.712.001.89
ALNAAllena Pharm20190702A97.8758.904.045.3354.8553.56
ALNYAlnylam Phar20190702A17.4511.131.36-0.439.7711.56
ALOAlio Gold In20190702A82.6475.7855.2756.2020.5119.57
ALOTAstroNova, I20190702A61.8217.5110.4410.467.077.04
ALPNAlpine Immun20190702A296.8694.0899.9192.64-5.831.44
ALRMAlarm.com Ho20190702A16.8910.833.465.417.385.42
ALRNAileron Ther20190702A389.75295.65270.45250.7525.2044.89
ALSKAlaska Commu20190702A97.5256.2157.6256.41-1.42-0.20
ALSNALLISON TRAN20190702A6.633.100.770.982.332.12
ALTAltimmune, I20190702A61.3462.5146.8950.4215.6212.08
ALTMAltus Midstr20190702A49.5330.7211.5011.9519.2218.79
ALTRAltair Engin20190702A16.423.735.331.62-1.592.11
ALTSProShares Mo20190702ETF40.6321.8011.5112.3610.299.45
ALTYGlobal X Sup20190702ETF57.0539.6119.7719.7719.8419.84
ALVAutoliv, Inc20190702A9.044.071.411.592.662.48
ALXNAlexion Phar20190702A7.675.31-0.980.146.285.17
ALYAAlithya Grou20190702A444.85232.20150.00166.9482.2165.26
AMAntero Midst20190702A9.0610.785.316.245.474.54
AMAGAMAG Pharmac20190702A19.9515.524.845.8210.689.70
AMALAmalgamated20190702A132.7758.6150.1550.608.468.01
AMATApplied Mate20190702A2.334.340.171.824.182.53
AMBAAmbarella, I20190702A16.1024.8810.1811.7714.7013.13
AMBCAmbac Financ20190702A12.396.841.861.094.975.74
AMCAMC ENTERTAI20190702A11.539.792.703.827.095.97
AMCAiShares Russ20190702ETF11.0515.375.034.8610.3410.51
AMCIAMCI Acquisi20190702A38.924.503.864.500.640.00
AMCRAmcor plc Or20190702A8.885.944.164.331.771.61
AMCXAMC Networks20190702A13.257.882.052.595.825.29
AMDAdvanced Mic20190702A3.233.220.070.743.152.48
AMEAmetek, Inc.20190702A3.191.670.441.201.230.47
AMEDAmedisys Inc20190702A17.969.122.383.196.745.94
AMEHApollo Medic20190702A68.0126.5118.0616.668.459.85
AMGAffiliated M20190702A8.033.720.450.553.273.17
AMGNAmgen Inc20190702A3.544.23-1.29-1.765.525.99
AMHAMERICAN HOM20190702A4.298.285.485.682.812.64
AMJJP Morgan Al20190702ETN4.434.881.842.143.052.75
AMKRAmkor Techno20190702A13.8729.55-6.35-3.6235.9133.17
AMLPAlerian MLP20190702ETF10.158.325.315.952.992.36
AMNAMN Healthca20190702A19.919.357.358.182.001.17
AMNBAmerican Nat20190702A286.02136.39120.02125.6216.3710.77
AMOMQraft AI-Enh20190702ETF223.56184.09-77.38-209.01261.48393.11
AMOTAllied Motio20190702A61.1935.7829.8530.295.935.49
AMPAmeriprise F20190702A5.793.270.540.932.732.34
AMPEAmpio Pharma20190702A55.2071.4054.2156.6317.1814.77
AMPHAmphastar Ph20190702A19.3116.103.865.6512.2410.45
AMRBAmerican Riv20190702A392.13285.38285.38285.380.000.00
AMRCAmeresco, In20190702A26.7014.583.715.2810.879.30
AMRHAmeri Holdin20190702A45.9369.8659.8959.809.9610.06
AMRKA-Mark Preci20190702A249.29132.77126.43127.066.345.71
AMRSAmyris Inc.20190702A57.4833.5014.9913.2618.5120.25
AMRXAmneal Pharm20190702A25.3514.648.738.485.906.15
AMSAmerican Sha20190702A156.34757.05436.69436.73320.37320.32
AMSCAmerican Sup20190702A34.1327.225.394.8821.8322.34
AMSFAMERISAFE, I20190702A35.2618.1811.4611.326.726.86
AMSWAAmerican Sof20190702A38.5922.3919.9020.842.491.55
AMTAmerican Tow20190702A3.382.560.871.041.701.53
AMTBAmerant Banc20190702A70.7841.7024.3527.6017.3514.09
AMTBBAmerant Banc20190702A707.91511.73358.78358.78152.94152.94
AMTDTD Ameritrad20190702A3.093.49-0.641.164.132.33
AMTXAemetis, Inc20190702A445.97415.22409.84409.845.375.37
AMUETRACS Aleri20190702ETN11.779.388.248.511.150.87
AMUBETRACS Aleri20190702ETN47.2117.2217.2217.220.000.00
AMWDAmerican Woo20190702A33.9515.556.578.318.977.24
AMZAInfraCap MLP20190702ETF18.0218.388.739.429.668.97
AMZNAmazon.Com I20190702A2.431.270.350.650.910.61
ANAutoNation,20190702A9.247.894.835.163.062.73
ANABAnaptysBio,20190702A41.7817.074.457.4812.139.10
ANATAmerican Nat20190702A58.2927.6616.1917.6411.4810.02
ANDAAndina Acqui20190702A300.88
ANDEAndersons In20190702A29.1815.600.251.3715.3514.23
ANETArista Netwo20190702A7.433.840.370.533.473.31
ANFAbercrombie20190702A8.346.552.252.664.303.91
ANGIANGI Homeser20190702A14.3610.812.672.888.157.94
ANGLVanEck Vecto20190702ETF6.797.730.490.617.257.13
ANGOAngioDynamic20190702A16.8411.864.263.777.618.09
ANHAnworth Mort20190702A27.0919.3518.9515.080.404.27
ANIKAnika Therap20190702A34.2413.113.174.169.948.95
ANIPANI Pharmace20190702A34.0215.287.147.398.147.89
ANIXAnixa Biosci20190702A61.55443.7632.7332.77411.02410.99
ANSSAnsys Inc20190702A8.256.490.422.256.074.24
ANTMANTHEM, INC.20190702A4.662.911.131.371.781.54
ANYSphere 3D Co20190702A206.01180.36175.11177.875.252.49
AOAiShares Core20190702ETF7.819.365.255.344.124.02
AOBCAmerican Out20190702A12.0226.152.350.7623.8125.39
AOKiShares Core20190702ETF15.1612.7712.1712.630.600.13
AOMiShares Core20190702ETF12.8311.034.873.026.168.01
AONAon plc Clas20190702A5.512.780.760.842.021.94
AORiShares Core20190702ETF8.395.875.945.92-0.07-0.05
AOSA.O. Smith C20190702A3.652.791.621.901.170.90
AOSLAlpha and Om20190702A61.9340.8818.9329.5321.9511.34
APAmpco-Pittsb20190702A321.04185.52185.44184.980.070.54
APAApache Corpo20190702A4.193.610.650.872.952.74
APAMARTISAN PART20190702A14.785.922.112.083.823.84
APDAir Products20190702A4.392.110.310.611.811.50
APDNApplied DNA20190702A204.28162.03119.94115.2542.0946.78
APEIAmerican Pub20190702A40.2719.786.246.7713.5413.01
APENApollo Endos20190702A706.30438.66450.68442.51-12.01-3.85
APEXApex Global20190702A878.93677.74678.66678.66-0.93-0.93
APHAmphenol Cor20190702A3.391.710.810.990.910.72
APHAAphria Inc.20190702A14.6413.056.927.056.136.00
APLEApple Hospit20190702A6.514.922.102.122.822.80
APLSApellis Phar20190702A31.5010.062.222.407.847.66
APLTApplied Ther20190702A413.03290.34283.61283.616.736.73
APMAptorum Grou20190702A542.42297.23245.72266.2351.5130.99
APOApollo Globa20190702A5.954.062.572.491.491.57
APOGApogee Enter20190702A15.5710.023.053.726.986.31
APPFAppFolio, In20190702A30.7412.705.055.387.657.32
APPNAppian Corpo20190702A20.9424.129.997.1514.1316.97
APPSDigital Turb20190702A21.7917.602.755.6714.8511.93
APRNBlue Apron H20190702A42.5234.5714.0916.2620.4918.32
APTAlpha Pro Te20190702A105.0679.4581.4981.49-2.04-2.04
APTOAptose Biosc20190702A65.5248.0221.1120.9126.9127.10
APTSPreferred Ap20190702A20.4812.190.062.4812.129.70
APTVAptiv PLC20190702A5.782.700.240.472.462.23
APTXAptinyx Inc.20190702A76.6452.5617.4019.8135.1632.75
APVOAptevo Thera20190702A123.1686.9068.7069.4718.2017.43
APWCAsia Pacific20190702A251.44
APYApergy Corpo20190702A23.607.822.512.385.315.43
APYXApyx Medical20190702A70.0251.5516.4720.1635.0831.40
AQBAquaBounty T20190702A82.46209.36180.97190.1728.3919.20
AQMSAqua Metals,20190702A63.7865.7146.8144.5418.9121.19
AQNAlgonquin Po20190702A9.437.884.884.883.003.00
AQSTAquestive Th20190702A118.0061.5925.9429.6035.6531.99
AQUAEvoqua Water20190702A20.9310.473.893.956.586.54
ARANTERO RESOU20190702A18.9115.873.354.7112.5211.15
ARAAmerican Ren20190702A35.8527.7414.6514.5213.0913.22
ARAVAravive, Inc20190702A357.91134.6796.54101.3438.1333.33
ARAYAccuray Inco20190702A32.07112.94-40.01-38.73152.94151.67
ARCARC Document20190702A61.2944.6617.4617.3027.2027.36
ARCBArcBest Corp20190702A20.739.861.491.878.377.99
ARCCAres Capital20190702A5.866.623.834.082.802.52
ARCEArco Platfor20190702A144.0943.6821.9730.3621.7213.32
ARCHArch Coal, I20190702A29.6113.012.703.1610.329.85
ARCMArrow Reserv20190702ETF42.0731.8931.8931.890.000.00
ARCOARCOS DORADO20190702A19.7314.088.329.185.774.90
ARCTArcturus The20190702A148.87109.04103.30104.335.744.71
ARDArdagh Group20190702A38.5417.572.731.5614.8416.02
ARDSAridis Pharm20190702A534.58220.26204.70217.7715.562.49
ARDXArdelyx, Inc20190702A84.4157.587.6718.5949.9038.99
AREAlexandria R20190702A5.342.850.320.562.532.29
ARECAMERICAN RES20190702A456.68330.99104.47103.63226.52227.37
ARESAres Managem20190702A5.853.420.611.462.811.97
ARGOArgo Group I20190702A21.229.575.955.813.623.76
ARGTGlobal X MSC20190702ETF29.4328.4934.1936.78-5.70-8.28
ARIAPOLLO COMME20190702A5.654.842.362.702.472.13
ARKFARK Fintech20190702ETF33.8826.5127.9726.61-1.46-0.11
ARKGARK Genomic20190702ETF11.229.495.658.903.840.59
ARKKARK Innovati20190702ETF7.7515.082.873.1212.2111.96
ARKQARK Autonomo20190702ETF14.7512.5711.9611.980.610.60
ARKRArk Restaura20190702A267.14247.92247.92247.920.000.00
ARKWARK Next Gen20190702ETF7.4118.709.5111.749.196.96
ARLAmerican Rea20190702A294.23270.37261.02263.729.346.65
ARLOArlo Technol20190702A24.5520.356.537.1413.8213.21
ARLPAlliance Res20190702A10.696.351.611.834.744.51
ARMKARAMARK20190702A5.302.55-0.490.373.042.17
ARMPArmata Pharm20190702A225.53155.24138.06148.7017.176.53
ARNAArena Pharma20190702A13.247.602.443.695.163.91
ARNCArconic Corp20190702A3.984.020.591.263.432.76
AROCArchrock Inc20190702A10.418.151.632.156.515.98
AROWArrow Financ20190702A149.9660.7346.9453.2913.797.44
ARPOAerpio Pharm20190702A133.4285.8370.8470.8714.9914.96
ARRARMOUR Resid20190702A6.334.870.460.694.414.18
ARTLArtelo Biosc20190702A473.54218.97218.96216.040.012.94
ARTNAArtesian Res20190702A93.1288.1948.9748.5939.2239.60
ARTWArts-Way Man20190702A807.44446.54509.22525.22-62.68-78.68
ARVNArvinas, Inc20190702A46.3722.0410.1810.6011.8611.44
ARWArrow Electr20190702A7.165.740.811.424.924.32
ARWRArrowhead Re20190702A11.6210.573.292.297.288.29
ARYAARYA Science20190702A544.15530.74521.04521.049.709.70
ASBAssociated B20190702A5.164.671.521.713.152.95
ASCARDMORE SHIP20190702A20.7612.564.475.108.097.46
ASEAGlobal X FTS20190702ETF245.4185.1084.4484.440.670.67
ASETFlexShares R20190702ETF100.6433.1333.1333.130.000.00
ASFIAsta Funding20190702A325.22201.54237.73238.71-36.19-37.17
ASGNASGN Incorpo20190702A13.805.530.951.724.583.81
ASHAshland Glob20190702A6.462.840.220.252.632.60
ASHRXtrackers Ha20190702ETF3.486.247.176.88-0.91-0.64
ASHSXtrackers Ha20190702ETF11.0135.2834.2034.101.081.18
ASHXXtrackers MS20190702ETF593.6765.3465.3465.340.000.00
ASIXAdvanSix Inc20190702A27.1111.186.236.324.954.90
ASMAvino Silver20190702A96.76108.6983.1686.6825.5422.02
ASMBAssembly Bio20190702A58.3333.1712.6913.5720.4819.60
ASNAAscena Retai20190702A19.68106.85102.28103.634.573.22
ASPNAspen Aeroge20190702A106.4363.9256.1056.827.837.10
ASPSAltisource P20190702A43.4630.653.306.9427.3423.71
ASPUASPEN GROUP,20190702A260.9888.2910.3313.9177.9674.38
ASRTAssertio The20190702A35.6245.5012.3510.6433.1534.86
ASRVAmeriServ Fi20190702A34.6337.675.445.6132.2432.06
ASTCAstrotech Co20190702A685.25622.87534.10536.7288.7786.15
ASTEAstec Indust20190702A29.8823.706.117.3017.5916.40
ASURAsure Softwa20190702A32.9122.907.218.2815.6914.62
ASYSAmtech Syste20190702A72.0440.43-9.02-5.1849.4545.61
ATAtlantic Pow20190702A47.5234.0013.4513.4020.5520.61
ATECAlphatec Hol20190702A67.8637.5922.5223.4315.0714.15
ATENA10 NETWORKS20190702A15.9611.685.566.636.095.02
ATESTCTest Symbol20190702A30.6314.9914.9714.970.020.02
ATESTGTEST SYMBOL20190702A32.9516.2215.8016.020.420.20
ATEXAnterix Inc.20190702A95.2650.1441.3240.968.829.17
ATGEAdtalem Glob20190702A13.204.870.520.764.354.11
ATHAthene Holdi20190702A5.372.15-0.180.342.331.81
ATHXAthersys, In20190702A77.2666.2637.1140.0929.1526.17
ATIAllegheny Te20190702A8.348.472.783.065.705.41
ATIFATIF Holding20190702A343.44199.50149.09141.0550.4258.46
ATKRAtkore Inter20190702A16.356.964.293.192.673.77
ATLCAtlanticus H20190702A734.922391.79104.41104.412287.382287.38
ATLOAMES Nationa20190702A333.2990.3669.9270.3720.4419.99
ATMPiPath Select20190702ETF13.3215.3313.1814.932.160.40
ATNIATN Internat20190702A65.8533.3816.6718.0416.7215.34
ATNMActinium Pha20190702A156.23110.8088.57102.8322.237.97
ATNXAthenex, Inc20190702A15.036.920.131.986.834.98
ATOAtmos Energy20190702A4.372.150.190.471.961.69
ATOMAtomera Inco20190702A126.1454.526.7319.0447.8035.49
ATOSAtossa Thera20190702A66.7341.9518.5218.2423.4323.71
ATRAptarGroup,20190702A9.543.590.500.783.092.80
ATRAAtara Biothe20190702A30.5832.5615.0615.9117.5016.66
ATRCAtriCure, In20190702A22.489.252.172.087.097.17
ATROAstronics Co20190702A23.4421.2613.2917.427.963.84
ATRSAntares Phar20190702A31.0839.0012.1721.7026.8317.38
ATSGAir Transpor20190702A16.7912.38-0.462.2212.8410.16
ATTOAtento S.A.20190702A68.4742.2621.9420.7220.3221.53
ATUSAltice USA,20190702A4.305.431.491.553.953.89
ATVIActivision B20190702A2.412.86-0.370.733.232.13
ATXIAvenue Thera20190702A151.00111.6475.1984.5436.4527.10
AUBAtlantic Uni20190702A18.8831.052.422.8228.6328.23
AUBNAuburn Natio20190702A322.16264.76264.61264.730.150.03
AUDCAudioCodes L20190702A22.2212.895.054.777.848.12
AUGAuryn Resour20190702A90.21139.33109.9095.1729.4344.16
AUMNGolden Miner20190702A268.58201.76171.06173.9630.7027.80
AUPHAurinia Phar20190702A17.0114.273.184.0411.0910.23
AUSFGlobal X Ada20190702ETF28.8113.0813.0813.080.000.00
AUTOAutoWeb, Inc20190702A856.45217.67215.31215.312.362.36
AUYYamana Gold,20190702A39.8332.1114.9017.7817.1714.25
AVAAvista Corpo20190702A7.233.221.261.261.961.96
AVAVAeroVironmen20190702A24.0613.97-1.46-2.4915.4416.47
AVBAvalonBay Co20190702A6.092.970.730.932.242.05
AVCOAvalon Globo20190702A167.65122.5887.1589.3835.4333.20
AVDAmerican Van20190702A33.1210.314.104.746.215.57
AVEOAVEO Pharmac20190702A49.3546.1940.2138.315.987.88
AVGOBroadcom Inc20190702A4.585.140.020.485.124.67
AVGRAvinger, Inc20190702A76.2491.6049.8653.4041.7338.19
AVIDAvid Technol20190702A19.9413.495.816.437.677.06
AVLRAvalara, Inc20190702A22.0611.822.545.549.286.28
AVNSAvanos Medic20190702A16.607.542.092.085.455.46
AVNWAviat Networ20190702A492.09474.24477.38477.38-3.14-3.14
AVROAVROBIO, Inc20190702A112.6958.5744.3844.9914.1813.58
AVTAvnet, Inc.20190702A6.283.760.170.543.593.22
AVTRAvantor, Inc20190702A10.964.200.321.113.883.08
AVXLAnavex Life20190702A51.7035.509.6514.2825.8121.22
AVYAvery Dennis20190702A6.373.720.821.002.902.73
AVYAAvaya Holdin20190702A13.099.032.312.796.726.25
AWIArmstrong Wo20190702A10.614.960.602.974.372.00
AWKAmerican Wat20190702A5.172.35-0.110.152.452.19
AWRAmerican Sta20190702A12.225.322.132.833.192.49
AWREAware Inc20190702A188.20141.93141.93141.930.000.00
AWTMAware Ultra-20190702ETF23.24
AWXAvalon Holdi20190702A214.39104.3677.1890.7527.1813.61
AXAxos Financi20190702A14.586.252.022.104.234.15
AXASAbraxas Petr20190702A98.5690.3075.3857.5114.9332.78
AXDXAccelerate D20190702A36.4720.246.515.7013.7314.54
AXEAnixter Inte20190702A42.9211.293.265.328.035.97
AXGNAxogen, Inc.20190702A25.2719.702.602.4217.1017.29
AXGTAxovant Gene20190702A106.7349.7226.2327.5023.4922.22
AXJLWisdomTree A20190702ETF25.1042.6142.6142.610.000.00
AXLAmerican Axl20190702A9.376.680.560.916.125.77
AXLAAxcella Heal20190702A328.34130.1131.2631.5098.8598.61
AXNXAxonics Modu20190702A51.1423.358.5211.5814.8311.77
AXPAmerican Exp20190702A1.730.80-0.140.130.940.67
AXRAMREP Corpor20190702A372.46256.69219.06227.3637.6329.33
AXSAxis Capital20190702A6.164.092.042.142.051.95
AXSMAxsome Thera20190702A22.0111.904.165.667.746.24
AXTAAxalta Coati20190702A3.802.99-0.19-0.143.183.13
AXTIAXT Inc20190702A49.2334.0813.5714.5620.5119.52
AXUAlexco Resou20190702A102.5475.7957.6358.2118.1617.58
AYAtlantica Yi20190702A6.6011.310.360.6610.9510.66
AYIAcuity Brand20190702A16.289.001.954.207.054.80
AYTUAytu BioScie20190702A119.5287.1655.1462.4332.0224.74
AYXAlteryx, Inc20190702A11.544.942.362.322.582.62
AZOAutoZone, In20190702A13.286.142.973.343.082.65
AZPNAspen Techno20190702A11.264.952.342.842.612.10
AZREAzure Power20190702A93.7359.9647.6444.9412.3315.03
AZRXAzurRx BioPh20190702A186.99110.5736.8375.6473.7434.93
AZZAZZ Inc.20190702A30.2615.624.745.4610.8810.16
BBarnes Group20190702A22.327.792.334.145.473.65
BABoeing Compa20190702A2.742.090.880.951.221.14
BABInvesco Taxa20190702ETF3.444.584.484.490.100.09
BACBank of Amer20190702A3.433.200.681.262.521.94
BAHBooz Allen H20190702A3.252.88-0.31-0.613.183.49
BALiPath Series20190702ETN29.8516.5919.8417.31-3.25-0.71
BAMBrookfield A20190702A2.152.320.770.821.561.50
BANCBanc of Cali20190702A16.7110.542.873.277.687.30
BANDBandwidth In20190702A45.3719.676.828.7912.8510.88
BANFBancfirst Co20190702A46.0118.169.2410.178.927.99
BANRBanner Corp.20190702A22.328.292.773.965.524.33
BANXStoneCastle20190702A101.6945.1643.8841.761.293.40
BAPCredicorp LT20190702A11.094.871.681.963.192.91
BAPRInnovator S&20190702ETF37.3420.5220.5220.520.000.00
BASIBioanalytica20190702A464.18229.34188.43188.4340.9240.92
BATRALiberty Medi20190702A28.2024.0413.2614.8510.789.20
BATRKLiberty Medi20190702A25.2112.447.448.295.004.15
BATTAmplify Adva20190702ETF8.7510.097.577.572.522.52
BAXBaxter Inter20190702A2.921.790.770.901.020.88
BBBlackBerry L20190702A13.4610.635.005.435.635.20
BBAXJPMorgan Bet20190702ETF30.4525.5824.8624.720.720.85
BBBYBed Bath & B20190702A9.1411.322.262.159.069.17
BBCVirtus LifeS20190702ETF59.0119.6314.7319.044.900.59
BBCAJPMorgan Bet20190702ETF6.423.992.753.251.240.74
BBCPConcrete Pum20190702A75.14107.8218.3419.6089.4888.23
BBDCBarings BDC,20190702A25.999.828.938.970.890.83
BBEUJPMorgan Bet20190702ETF4.203.612.722.750.880.86
BBGIBeasley Broa20190702A97.3671.4718.3319.4553.1552.02
BBHVanEck Vecto20190702ETF6.508.883.816.165.072.73
BBIOBridgeBio Ph20190702A69.0434.8616.0419.8518.8215.01
BBJPJPMorgan Bet20190702ETF4.373.832.963.120.870.71
BBPVirtus LifeS20190702ETF33.5323.8622.0620.311.803.55
BBREJPMorgan Bet20190702ETF1.833.081.022.292.060.79
BBSAJPMorgan Bet20190702ETF5.027.397.397.390.000.00
BBSIBarrett Busi20190702A71.3836.1525.9627.2310.198.93
BBUBrookfield B20190702A22.2020.319.529.1810.7811.13
BBUSJPMorgan Bet20190702ETF4.099.054.779.054.280.00
BBWBuild-A-Bear20190702A46.4525.5010.1215.6915.379.81
BBXBBX Capital20190702A42.8522.236.046.2816.1815.95
BBYBest Buy Com20190702A2.972.120.230.311.891.80
BCBrunswick Co20190702A5.552.331.340.920.991.41
BCBPBCB Bancorp20190702A164.50116.47147.62147.64-31.15-31.17
BCCBoise Cascad20190702A18.408.373.654.624.723.75
BCDAberdeen Sta20190702ETF17.0112.5912.6312.59-0.040.00
BCEBCE, Inc.20190702A2.393.221.471.601.751.61
BCEIBONANZA CREE20190702A23.0116.209.9611.816.244.39
BCELAtreca, Inc.20190702A394.26188.06149.33165.0038.7323.06
BCIAberdeen Sta20190702ETF9.9526.7861.59109.79-34.80-83.01
BCLIBrainstorm C20190702A47.7340.6015.8115.9224.8024.68
BCMiPath Pure B20190702ETN24.624.513.433.411.081.11
BCMLBayCom Corp20190702A808.30260.21259.96259.990.250.22
BCOThe Brink's20190702A16.435.511.321.384.194.12
BCOMB Communicat20190702A249.07201.45111.24-125.4290.21326.87
BCORBlucora, Inc20190702A21.159.773.463.966.315.81
BCOVBrightcove,20190702A29.1915.235.966.879.278.37
BCOW1895 Bancorp20190702A205.86212.36201.80201.8010.5710.57
BCPCBalchem Corp20190702A36.2015.497.5310.297.975.20
BCRXBioCryst Pha20190702A30.1521.022.803.0818.2217.92
BCSFBain Capital20190702A32.5122.3511.7513.0910.609.26
BCTFBancorp 34,20190702A192.82195.30-10.84-10.84206.14206.14
BDCBelden Inc.20190702A14.558.431.011.827.426.61
BDCSUBS AG Excha20190702ETN50.9422.8523.4024.09-0.55-1.24
BDCZETRACS Wells20190702ETN56.05
BDGEBridge Banco20190702A209.5449.9238.2341.6611.708.26
BDLFlanigan's E20190702A203.92125.59125.59125.590.000.00
BDNBrandywine R20190702A7.294.931.652.233.282.70
BDRBlonder Tong20190702A144.84224.59202.05203.5222.5421.07
BDSIBioDelivery20190702A23.6926.626.0415.6320.5811.03
BDXBecton, Dick20190702A5.062.800.861.131.941.67
BEBloom Energy20190702A22.557.77-29.93-7.5937.7015.36
BEATBioTelemetry20190702A16.298.783.944.714.844.07
BECNBeacon Roofi20190702A9.4032.86-1.36-0.3234.2233.18
BELFABel Fuse Inc20190702A738.391581.281581.281581.280.000.00
BELFBBel Fuse Inc20190702A204.9393.71111.25113.82-17.54-20.11
BENFranklin Res20190702A3.352.520.860.981.661.54
BEPBrookfield R20190702A4.534.520.992.563.531.97
BERYBerry Global20190702A5.983.060.650.902.412.17
BFABrown-Forman20190702A26.279.687.688.031.991.65
BFBBrown-Forman20190702A3.712.261.521.520.750.74
BFAMBRIGHT HORIZ20190702A12.807.272.963.704.313.57
BFCBank First C20190702A156.1655.2449.1150.096.135.15
BFINBankFinancia20190702A71.2143.1339.7641.163.371.97
BFITGlobal X Hea20190702ETF151.8022.0922.0622.060.030.03
BFORBarron's 40020190702ETF13.675.885.295.290.590.59
BFSSaul Centers20190702A73.7041.5627.9128.1213.6413.44
BFSTBusiness Fir20190702A259.6795.43105.81106.05-10.38-10.62
BGBunge Limite20190702A5.893.421.121.492.311.93
BGCPBGC Partners20190702A19.5015.784.794.5010.9911.28
BGFVBig 5 Sporti20190702A75.7571.1351.0551.0320.0820.10
BGGBriggs & Str20190702A15.629.974.913.925.066.05
BGIBirks Group20190702A485.80289.96289.96289.960.000.00
BGRNiShares Glob20190702ETF21.6711.269.959.951.311.31
BGSB&G Foods, I20190702A11.717.523.743.563.783.96
BGSFBG Staffing20190702A84.0952.8726.9525.8425.9127.03
BHBiglari Hold20190702A145.8170.2054.3254.1815.8816.02
BHABiglari Hold20190702A0.41
BHBBar Harbor B20190702A201.4857.5156.8652.420.655.09
BHCBausch Healt20190702A5.514.020.280.693.743.34
BHEBenchmark El20190702A12.535.712.902.932.812.79
BHFBrighthouse20190702A7.3115.960.673.6415.2912.33
BHLBBerkshire Hi20190702A12.7015.69-5.43-4.9421.1220.63
BHRBraemar Hote20190702A29.0513.204.735.078.488.13
BHTGBioHiTech Gl20190702A487.76424.20354.17361.1870.0363.02
BHVNBiohaven Pha20190702A22.879.894.845.255.054.63
BIBProShares Ul20190702ETF10.367.531.201.636.335.90
BIBLInspire 10020190702ETF42.3221.7722.0021.68-0.230.09
BICKFirst Trust20190702ETF55.2112.6811.4912.211.190.47
BIGBig Lots, In20190702A8.734.831.251.083.593.76
BIIBBiogen Inc.20190702A5.412.951.561.591.391.36
BILSPDR Bloombe20190702ETF1.090.800.800.800.000.00
BIMIBOQI Interna20190702A208.12122.82102.37100.4720.4522.35
BIOBio-Rad Labo20190702A19.689.854.825.985.033.87
BIOBBio-Rad Labo20190702A115.5367.7267.7267.720.000.00
BIOCBiocept, Inc20190702A109.3597.1268.9764.3028.1532.82
BIOLBiolase, Inc20190702A647.89518.77505.61504.6513.1614.12
BIOXBioceres Cro20190702A351.98187.53155.51154.9832.0132.55
BIPBrookfield I20190702A6.673.902.412.201.491.70
BISProShares Ul20190702ETF13.497.584.905.112.682.47
BIVVanguard Int20190702ETF1.241.660.930.910.730.75
BIZDVanEck Vecto20190702ETF14.796.376.276.290.100.07
BJBJs Wholesal20190702A13.306.003.394.252.611.76
BJANInnovator S&20190702ETF21.4626.5326.5326.530.000.00
BJKVanEck Vecto20190702ETF62.6420.1620.9820.16-0.820.00
BJRIBJ's Restaur20190702A18.8415.653.1110.6012.545.05
BJULInnovator S&20190702ETF24.7020.3819.4618.900.921.48
BJUNInnovator S&20190702ETF37.9218.5618.5618.560.000.00
BKBank of New20190702A2.352.550.860.651.691.90
BKCCBlackRock Ca20190702A17.5714.7510.7910.643.964.11
BKDBrookdale Se20190702A13.3510.613.654.386.956.22
BKEThe Buckle,20190702A12.737.471.761.415.716.07
BKEPBlueknight E20190702A111.9190.2375.9276.2314.3214.00
BKFiShares MSCI20190702ETF12.674.942.573.062.371.88
BKHBlack Hills20190702A9.523.910.661.073.252.84
BKIBlack Knight20190702A7.773.921.001.062.922.86
BKLNInvesco Seni20190702ETF4.403.143.043.040.100.10
BKNGBooking Hold20190702A9.134.832.452.812.361.97
BKSCBank of Sout20190702A84.89120.64119.48119.481.161.16
BKTIBK Technolog20190702A428.3772.6164.3464.348.278.27
BKUBankunited,20190702A5.985.782.492.543.293.24
BKYIBIO-key Inte20190702A320.00291.43291.43291.430.000.00
BLBlackLine, I20190702A12.0715.098.7213.586.381.51
BLBDBlue Bird Co20190702A61.3120.7415.0215.505.735.24
BLCMBellicum Pha20190702A67.0989.7316.4630.4373.2759.30
BLCNReality Shar20190702ETF57.6033.7433.2433.240.500.50
BLDTopBuild Cor20190702A17.687.062.172.654.894.41
BLDPBallard Powe20190702A25.3323.585.7710.0117.8013.56
BLDRBuilders Fir20190702A8.4911.572.412.849.168.73
BLESInspire Glob20190702ETF94.4744.7244.2444.870.49-0.14
BLFSBioLife Solu20190702A49.4330.5612.8214.8717.7515.69
BLHYVirtus Newfl20190702ETF54.7823.8623.8623.860.000.00
BLINBridgeline D20190702A96.2672.3751.7048.0420.6724.32
BLKBlackrock, I20190702A9.774.402.042.532.361.87
BLKBBlackbaud, I20190702A23.749.433.985.015.464.42
BLLBall Corpora20190702A2.482.030.500.661.531.37
BLMNBloomin' Bra20190702A6.7012.381.852.1810.5310.20
BLNKBlink Chargi20190702A167.86167.71150.20149.7717.5117.94
BLOKAmplify Tran20190702ETF14.6119.0317.8116.541.222.49
BLPHBellerophon20190702A249.21399.57416.57389.74-16.999.83
BLUEbluebird bio20190702A19.867.402.042.865.364.54
BLVVanguard Lon20190702ETF3.482.871.691.671.191.20
BLXBanco Latino20190702A29.1816.428.458.617.977.81
BMCHBMC Stock Ho20190702A11.549.773.543.726.226.05
BMIBadger Meter20190702A24.7711.302.533.078.778.23
BMLPDorsey Wrigh20190702ETF39.12
BMOBank of Mont20190702A2.805.765.184.660.581.10
BMRABIOMERICA IN20190702A229.89180.67156.98161.6423.6819.03
BMRCBank of Mari20190702A59.6424.0713.9317.2910.156.78
BMRNBioMarin Pha20190702A7.133.370.981.232.392.15
BMTCBryn Mawr Ba20190702A33.4616.656.437.4310.229.22
BMYBristol-Myer20190702A2.162.170.480.531.691.64
BNDVanguard Tot20190702ETF1.211.020.740.770.280.25
BNDCFlexShares C20190702ETF37.3827.0327.0327.030.000.00
BNDWVanguard Tot20190702ETF5.006.414.415.192.001.22
BNDXVanguard Tot20190702ETF1.741.290.580.720.700.57
BNEDBarnes & Nob20190702A35.8728.0810.8311.6317.2516.44
BNFTBenefitfocus20190702A29.0615.226.347.368.887.85
BNGOBionano Geno20190702A405.45205.90200.66200.665.245.24
BNKDMicroSectors20190702ETN14.8925.35-13.71-7.4139.0632.76
BNKOMicroSectors20190702ETN14.79
BNKUMicroSectors20190702ETN15.3820.47-5.58-1.8626.0522.33
BNKZMicroSectors20190702ETN23.77111.26111.26111.260.000.00
BNSBank of Nova20190702A1.961.820.560.741.251.08
BNSOBonso Electr20190702A637.73682.75682.75682.750.000.00
BOCHBank of Comm20190702A67.35188.7696.1096.6092.6692.16
BOCTInnovator S&20190702ETF29.6128.7428.6028.490.140.25
BOHBank of Hawa20190702A15.117.480.681.886.805.60
BOKFBOK Financia20190702A21.448.333.704.274.634.06
BOMNBoston Omaha20190702A72.7525.9014.3715.7911.5310.11
BONDPIMCO Active20190702ETF2.641.421.201.190.220.23
BOOMDMC Global I20190702A25.878.342.092.326.256.02
BOOTBoot Barn Ho20190702A17.056.682.172.634.504.06
BOSCB.O.S. Bette20190702A171.58131.26133.49137.84-2.23-6.58
BOSSGlobal X Fou20190702ETF48.6434.4524.9628.709.495.75
BOTJBank of the20190702A343.64290.76290.76290.760.000.00
BOTZGlobal X Fun20190702ETF4.795.706.206.29-0.51-0.59
BOUTInnovator IB20190702ETF59.2486.3051.5574.3334.7511.96
BOXBOX, INC.20190702A6.595.380.941.144.444.24
BOXLBoxlight Cor20190702A244.94168.8796.4494.9672.4373.91
BPFHBoston Priva20190702A11.3119.605.387.2414.2412.38
BPMCBlueprint Me20190702A23.0010.284.665.265.615.01
BPMPBP Midstream20190702A21.1016.67-11.17-9.5327.8426.21
BPMXBioPharmX Co20190702A44.5385.57-1.372.5486.9583.04
BPOPPopular Inc20190702A8.917.210.501.136.716.08
BPRNThe Bank of20190702A250.21121.81121.56139.920.25-18.11
BPTBP Prudhoe B20190702A32.5524.207.6411.9016.5612.30
BPTHBio-Path Hol20190702A97.5776.5431.3040.6145.2435.93
BPYBrookfield P20190702A5.374.480.661.273.823.21
BRBroadridge F20190702A5.573.570.170.093.403.48
BRCBrady Corpor20190702A13.756.051.791.934.264.12
BREWCraft Brew A20190702A36.0725.516.9110.0218.6015.49
BRFVanEck Vecto20190702ETF65.7950.4737.6940.4312.7810.04
BRGBluerock Res20190702A32.3922.7615.8020.426.962.34
BRIDBridgford Fo20190702A205.58106.5376.8084.5829.7221.95
BRKABerkshire Ha20190702A0.000.02
BRKBBERKSHIRE HA20190702A1.951.41-0.51-0.041.921.45
BRKLBrookline Ba20190702A12.827.040.270.156.776.90
BRKRBruker Corpo20190702A8.253.230.790.952.452.29
BRKSBrooks Autom20190702A14.716.401.40-0.855.007.25
BRNBarnwell Ind20190702A445.08343.45333.27324.9910.1818.47
BROBrown & Brow20190702A3.282.900.990.931.921.97
BROGBrooge Energ20190702A19.6919.6919.6919.690.000.00
BRPABig Rock Par20190702A111.910.00-172.33-172.33172.33172.33
BRQSBorqs Techno20190702A4468.44
BRTBRT Apartmen20190702A156.5485.1780.5081.154.674.02
BRXBRIXMOR PROP20190702A5.635.091.351.863.733.22
BRYBerry Corpor20190702A26.2116.157.648.258.527.93
BRZUDirexion Dai20190702ETF5.053.380.02-0.203.363.58
BSAEInvesco Bull20190702ETF36.1026.9626.9626.960.000.00
BSBEInvesco Bull20190702ETF24.934.934.934.930.000.00
BSCEInvesco Bull20190702ETF35.1323.1223.1223.120.000.00
BSCKInvesco Bull20190702ETF5.003.333.253.250.080.08
BSCLInvesco Bull20190702ETF4.853.553.283.280.270.26
BSCMInvesco Bull20190702ETF5.152.451.901.900.540.55
BSCNInvesco Bull20190702ETF12.236.085.655.650.430.43
BSCOInvesco Bull20190702ETF7.504.254.234.250.020.00
BSCPInvesco Bull20190702ETF6.386.725.805.790.920.93
BSCQInvesco Bull20190702ETF15.9811.279.669.671.611.61
BSCRInvesco Bull20190702ETF17.6811.5011.3811.500.120.00
BSCSInvesco Bull20190702ETF25.7021.0121.0921.09-0.08-0.08
BSDEInvesco Bull20190702ETF37.0418.2018.2018.200.000.00
BSETBassett Furn20190702A91.52148.1447.1731.58100.96116.56
BSGMBioSig Techn20190702A65.3243.4419.1625.8024.2817.65
BSIGBrightSphere20190702A15.268.994.304.464.694.52
BSJKInvesco Bull20190702ETF5.393.374.024.06-0.65-0.69
BSJLInvesco Bull20190702ETF7.777.602.582.665.024.94
BSJMInvesco Bull20190702ETF10.995.684.585.141.100.54
BSJNInvesco Bull20190702ETF25.7711.549.3910.592.150.95
BSJOInvesco Bull20190702ETF18.1913.4413.3213.320.120.12
BSJPInvesco Bull20190702ETF31.4622.4920.9820.711.511.79
BSJQInvesco Bull20190702ETF19.058.838.838.830.000.00
BSMBlack Stone20190702A19.9812.253.385.258.877.00
BSQRBSQUARE Corp20190702A213.82373.67206.32200.50167.35173.16
BSRRSierra Banco20190702A145.7635.4716.8121.6818.6613.80
BSTCBioSpecifics20190702A130.0147.6533.2736.0114.3811.64
BSVVanguard Sho20190702ETF1.250.820.760.780.040.03
BSVNBank7 Corp.20190702A465.88240.20222.18222.0918.0218.11
BSXBoston Scien20190702A2.482.410.480.621.941.79
BTAIBioXcel Ther20190702A181.7757.4749.1250.938.356.54
BTALAGFiQ U.S. M20190702ETF19.918.357.578.060.780.29
BTEBaytex Energ20190702A66.5660.5236.3342.7624.1917.76
BTECPrincipal He20190702ETF18.5422.4124.5623.98-2.16-1.58
BTGB2Gold Corp.20190702A33.5328.0920.0821.018.037.09
BTNBallantyne S20190702A235.87440.33-77.94-51.10518.27491.43
BTUPeabody Ener20190702A10.576.472.353.054.123.42
BULPacer US Cas20190702ETF13.83
BURLBURLINGTON S20190702A10.174.170.931.383.242.79
BUSEFirst Busey20190702A16.376.401.702.214.704.19
BUYUSCF SummerH20190702ETF75.35
BUYNUSCF SummerH20190702ETF98.42
BVBrightView H20190702A28.9814.647.677.886.976.76
BVALBrand Value20190702ETF18.3923.0218.1618.084.854.94
BVSNBroadvision20190702A381.89387.34387.31387.310.030.03
BWBabcock & Wi20190702A217.58143.36124.33126.1519.0317.21
BWABorgWarner I20190702A5.182.800.270.462.532.34
BWBBridgewater20190702A135.3270.0164.4665.365.554.65
BWENBroadwind En20190702A309.79194.92171.10184.6623.8210.27
BWFGBankwell Fin20190702A182.87129.75130.21130.18-0.46-0.43
BWLABowl America20190702A549.27445.60445.60445.600.000.00
BWXSPDR Bloombe20190702ETF6.648.414.124.134.284.27
BWXTBWX Technolo20190702A7.743.53-2.20-1.035.734.56
BWZSPDR Bloombe20190702ETF56.9236.1735.8335.640.340.53
BXThe Blacksto20190702A2.712.891.681.591.211.30
BXCBlueLinx Hol20190702A50.4927.3921.8016.785.5910.61
BXGBluegreen Va20190702A38.7017.859.769.898.097.97
BXMTBlackstone M20190702A3.035.373.153.702.221.67
BXPBoston Prope20190702A7.954.411.562.072.852.34
BXSBancorpSouth20190702A10.924.910.590.814.324.11
BYByline Banco20190702A23.7510.97-1.842.2912.808.68
BYDBoyd Gaming20190702A8.869.465.886.233.583.23
BYFCBroadway Fin20190702A692.41589.98528.59527.7661.3962.22
BYLDiShares Yiel20190702ETF14.229.759.759.750.000.00
BYNDBeyond Meat,20190702A13.899.495.146.634.352.86
BYSIBeyondSpring20190702A63.66203.25100.23103.40103.0299.85
BZHBeazer Homes20190702A19.0210.771.392.039.388.74
BZQProShares Ul20190702ETF7.244.542.381.912.162.63
CCitigroup In20190702A1.491.700.670.721.040.99
CAAPCorporacion20190702A57.2128.857.5710.6121.2918.25
CAASChina Automo20190702A273.11197.35181.81181.8115.5415.54
CABOCable One, I20190702A21.8712.8610.1110.702.401.45
CACCamden Natio20190702A66.8137.8430.9631.346.886.50
CACCCredit Accep20190702A22.6310.547.378.073.172.47
CACGClearBridge20190702ETF13.9614.4814.6514.51-0.17-0.03
CACICACI INTERNA20190702A14.245.720.060.695.665.03
CADECadence Banc20190702A8.055.22-1.17-0.616.395.83
CAECAE INC20190702A6.714.790.630.984.163.81
CAGConagra Bran20190702A4.053.620.810.802.822.82
CAHCardinal Hea20190702A3.262.60-0.41-0.303.012.90
CAICAI Internat20190702A27.6319.826.176.8213.6513.00
CAKECheesecake F20190702A8.609.090.940.928.168.18
CALCaleres Inc20190702A16.067.522.082.935.444.59
CALACalithera Bi20190702A44.6533.7418.9419.3314.8114.41
CALFPacer US Sma20190702ETF13.8611.7511.8711.89-0.12-0.14
CALMCal-Maine Fo20190702A13.2210.812.552.878.267.94
CALXCALIX, INC.20190702A25.7117.918.719.609.198.31
CAMPCalAmp Corp.20190702A18.3613.587.115.876.467.71
CAMTCamtek Ltd20190702A36.8625.5110.1412.7415.3712.77
CAPEiPath Shille20190702ETN14.317.88-3.70-0.2411.588.12
CAPLCrossAmerica20190702A76.2738.9721.6021.7017.3717.26
CAPRCapricor The20190702A323.68180.48136.39150.2544.1030.23
CARAvis Budget20190702A9.0014.421.741.1912.6813.23
CARACara Therape20190702A16.4815.596.676.508.929.09
CARECARTER BANK20190702A73.4918.9414.9716.533.972.41
CARGCarGurus, In20190702A11.326.873.134.223.742.65
CAROCarolina Fin20190702A56.6223.6712.9315.4510.738.21
CARSCars.com Inc20190702A11.688.756.294.992.463.76
CARVCarver Banco20190702A1031.06549.78516.22535.7233.5614.06
CARZFirst Trust20190702ETF42.2025.2028.6428.07-3.44-2.87
CASACasa Systems20190702A35.5621.709.1811.6412.5310.07
CASHMeta Financi20190702A21.7017.344.805.7012.5411.63
CASICASI Pharmac20190702A47.4837.4515.9916.5621.4620.89
CASSCass Informa20190702A158.9654.3418.6018.6935.7435.64
CASYCasey's Gene20190702A11.394.881.691.673.193.21
CATCaterpillar20190702A2.121.990.390.591.591.40
CATBCatabasis Ph20190702A102.9472.9659.7857.8313.1815.13
CATCCAMBRIDGE BA20190702A197.50126.83126.82126.830.010.00
CATHGlobal X S&P20190702ETF10.158.498.468.440.040.06
CATMCardtronics20190702A18.212.780.421.362.361.41
CATOCATO CORP20190702A16.988.380.411.037.977.35
CATSCatasys Inc.20190702A57.7851.7716.1429.4835.6422.29
CATYCathay Gener20190702A8.7329.801.421.6828.3828.12
CBChubb Limite20190702A3.151.821.161.280.660.55
CBANColony Bankc20190702A228.9387.1184.9085.782.211.33
CBATCBAK Energy20190702A384.83250.48197.67201.9352.8148.55
CBAYCymabay Ther20190702A29.1318.633.706.5014.9312.14
CBBCincinnati B20190702A35.5921.0512.9813.708.077.35
CBFVCB Financial20190702A622.40192.27201.52201.65-9.25-9.38
CBIOCatalyst Bio20190702A40.3024.937.518.8317.4116.10
CBLCBL& Associa20190702A99.0088.2658.8859.4329.3828.80
CBLICleveland Bi20190702A278.62323.21206.91281.52116.2941.68
CBMBCBM Bancorp,20190702A172.01132.8157.5854.7075.2378.11
CBMGCellular Bio20190702A125.8165.1445.5447.3319.6017.82
CBNKCapital Banc20190702A401.31207.33201.72201.725.605.60
CBOECboe Global20190702A7.504.260.620.993.643.26
CBONVanEck Vecto20190702ETF66.7266.5766.5766.570.000.00
CBPOChina Biolog20190702A23.7413.483.406.0610.087.42
CBRECBRE GROUP,20190702A3.262.740.170.222.572.52
CBRLCracker Barr20190702A9.313.500.911.482.592.03
CBSHCommerce Ban20190702A8.333.170.000.273.172.90
CBTCabot Corpor20190702A12.1887.8087.8088.270.00-0.47
CBTXCBTX, Inc. C20190702A109.5347.0640.4242.606.644.46
CBUCommunity Ba20190702A19.078.722.513.356.215.37
CBZCBIZ, Inc.20190702A15.519.061.202.047.867.02
CCThe Chemours20190702A7.657.412.994.374.423.04
CCBCoastal Fina20190702A153.5988.5273.0172.9015.5215.62
CCBGCapital City20190702A81.9975.4440.9359.9234.5115.52
CCCClarivate An20190702A23.4711.622.040.949.5810.68
CCCLChina Cerami20190702A368.74190.95176.62176.7214.3314.23
CCDCalamos Dyna20190702A22.4433.4814.9119.0818.5714.40
CCEPCoca-Cola Eu20190702A4.752.760.550.672.212.09
CCFChase Corpor20190702A124.3135.4233.8331.241.744.33
CCHCollier Cree20190702A96.0249.7345.2345.234.504.50
CCICrown Castle20190702A3.472.810.030.452.782.36
CCJCameco Corpo20190702A9.407.483.173.564.313.92
CCKCrown Holdin20190702A5.803.465.553.16-2.090.30
CCLCarnival Cor20190702A2.491.940.520.771.421.17
CCLPCSI Compress20190702A76.4237.8518.5218.6819.3419.17
CCMPCabot Microe20190702A24.9911.271.992.639.288.64
CCNECNB Financia20190702A273.2983.1654.4249.9328.7533.23
CCOClear Channe20190702A28.6620.274.625.4115.6514.87
CCOICogent Commu20190702A18.886.933.143.803.793.13
CCORCore Alterna20190702ETF64.5648.4448.4448.440.000.00
CCRCONSOL Coal20190702A91.7164.6744.0746.2220.6118.45
CCRCChina Custom20190702A386.40350.7444.4539.75306.29310.99
CCRNCross Countr20190702A28.4424.3719.8414.594.539.78
CCSCENTURY COMM20190702A16.469.031.693.317.345.72
CCXIChemoCentryx20190702A27.2821.645.384.2016.2617.47
CDAYCeridian HCM20190702A12.015.753.133.212.622.54
CDCVictoryShare20190702ETF3.602.201.521.970.680.24
CDECoeur Mining20190702A24.0419.5712.1712.877.336.60
CDEVCentennial R20190702A13.6711.402.563.678.857.74
CDKCDK Global,20190702A6.644.60-0.01-0.454.615.05
CDLVictoryShare20190702ETF11.229.819.789.800.020.01
CDLXCardlytics,20190702A38.5713.956.827.387.136.57
CDMOAvid Bioserv20190702A35.9127.113.204.0723.9123.04
CDNACareDx, Inc.20190702A25.0313.224.755.518.477.71
CDNSCadence Desi20190702A2.544.974.01-0.630.975.60
CDORCondor Hospi20190702A228.33104.7388.6888.6816.0516.05
CDRCedar Realty20190702A42.3531.3319.0823.2812.248.05
CDTXCidara Thera20190702A181.68122.5370.5171.2752.0251.26
CDWCDW Corporat20190702A5.372.910.651.112.261.80
CDXCChromaDex Co20190702A45.1125.2311.7111.1813.5214.05
CDXSCodexis, Inc20190702A17.8310.536.296.744.243.79
CDZICADIZ, Inc.20190702A26.2152.551.4511.2451.1041.31
CECelanese Cor20190702A4.852.350.500.531.851.82
CECECeco Environ20190702A32.2421.537.318.5014.2113.03
CEFSSaba Closed-20190702ETF50.2415.5915.5915.590.000.00
CEICamber Energ20190702A58.7167.7151.4954.1716.2113.53
CEIXCONSOL Energ20190702A30.7311.284.494.536.796.75
CELCellcom Isra20190702A170.2374.7074.7074.700.000.00
CELCCelcuity Inc20190702A203.61211.76204.99206.256.785.51
CELHCelsius Hold20190702A144.3354.2725.8531.3628.4222.92
CELPCypress Envi20190702A119.95172.64172.64172.640.000.00
CEMBiShares J.P.20190702ETF25.3418.7918.7418.740.050.05
CEMIChembio diag20190702A164.3046.6835.8836.3410.8010.34
CENTCentral Gard20190702A28.4113.764.596.529.177.24
CENTACentral Gard20190702A17.6414.224.685.279.548.95
CENXCentury Alum20190702A15.7019.848.068.2011.7811.63
CEPUCentral Puer20190702A39.8218.153.097.9615.0610.19
CEQPCrestwood Eq20190702A17.416.56-2.932.999.503.57
CERCCerecor Inc.20190702A77.1063.6510.8418.1552.8245.59
CERNCerner Corp20190702A2.093.36-0.260.793.622.57
CERSCerus Corp20190702A20.2821.517.657.8813.8613.64
CETVCentral Euro20190702A31.3024.224.194.9120.0419.31
CETXCEMTREX INC.20190702A116.68103.9593.9393.5310.0210.42
CEVACEVA Inc.20190702A39.1912.233.384.138.848.09
CEWWisdomTree20190702ETF45.770.110.110.110.000.00
CEYVictoryShare20190702ETF29.6221.0721.0721.070.000.00
CEZVictoryShare20190702ETF19.4213.0513.0513.050.000.00
CFCF Industrie20190702A4.194.95-0.58-0.525.535.48
CFAVictoryShare20190702ETF4.904.252.432.491.821.77
CFBICommunity Fi20190702A159.86142.07142.07142.070.000.00
CFBKCentral Fede20190702A87.5444.3144.3144.310.000.00
CFFACF Finance A20190702A61.9219.9919.9919.990.000.00
CFFIC&F Financia20190702A168.5677.9269.0070.048.927.89
CFFNCapitol Fede20190702A12.568.371.641.946.736.43
CFGCitizens Fin20190702A2.945.600.390.595.225.03
CFMSConformis, I20190702A33.9447.4832.3034.1515.1813.33
CFOVictoryShare20190702ETF4.773.912.782.691.131.22
CFRCullen/Frost20190702A11.937.421.932.115.495.31
CFRXContraFect C20190702A161.66141.76104.88105.7336.8836.03
CFXColfax Corpo20190702A6.483.61-0.070.393.683.22
CGThe Carlyle20190702A9.7211.272.703.358.577.92
CGACHINA GREEN20190702A147.67107.8069.8267.5737.9840.23
CGBDTCG BDC, Inc20190702A8.537.983.423.304.564.68
CGCCanopy Growt20190702A6.664.262.292.381.981.89
CGENCompugen Ltd20190702A61.9438.9119.9322.2518.9816.66
CGIXCancer Genet20190702A199.29209.94165.47179.6044.4730.34
CGNXCognex Corp20190702A6.504.720.620.934.103.79
CGOCalamos Glob20190702A78.6453.6248.9550.314.663.30
CGWInvesco S&P20190702ETF8.425.548.518.84-2.97-3.30
CHADDirexion Dai20190702ETF14.758.576.217.612.360.96
CHAPChaparral En20190702A91.0075.4541.8849.2533.5626.20
CHAUDirexion Dai20190702ETF4.413.990.871.213.122.78
CHCIComstock Hol20190702A290.59261.9689.5189.51172.45172.45
CHCOCity Holding20190702A39.3719.449.0111.1810.438.27
CHCTCommunity He20190702A26.2110.702.763.387.947.32
CHDChurch & Dwi20190702A3.412.040.280.141.761.90
CHDNChurchill Do20190702A18.598.073.804.164.263.91
CHEChemed Corpo20190702A39.5313.327.858.795.274.14
CHEFThe Chef's W20190702A21.3614.110.420.4813.6913.63
CHEKCheck-Cap Lt20190702A189.7688.0978.0477.2710.0610.82
CHEPAGFiQ U.S. M20190702ETF87.0024.84-14.92-14.9239.7539.75
CHFSCHF Solution20190702A141.75108.3585.9587.5122.4020.85
CHGGCHEGG, INC.20190702A7.0211.489.8010.161.671.32
CHGXChange Finan20190702ETF46.8041.6142.9540.78-1.340.83
CHHChoice Hotel20190702A9.344.120.971.293.152.83
CHICalamos Conv20190702A16.9111.484.004.077.487.41
CHICGlobal X MSC20190702ETF423.43408.93408.78408.780.150.14
CHIHGlobal X MSC20190702ETF182.6332.4832.4832.480.000.00
CHIIGlobal X MSC20190702ETF656.87404.49178.55178.55225.94225.94
CHIKGlobal X MSC20190702ETF471.171016.361016.361016.360.000.00
CHIMGlobal X MSC20190702ETF206.8648.9348.9348.930.000.00
CHIQGlobal X MSC20190702ETF20.7425.5425.2925.220.260.33
CHISGlobal X MSC20190702ETF104.9596.0296.0296.020.000.00
CHIXGlobal X MSC20190702ETF16.1810.648.948.921.681.70
CHKChesapeake E20190702A53.32161.33155.98157.645.423.74
CHKPCheck Point20190702A5.482.700.150.392.552.31
CHMAChiasma, Inc20190702A42.7635.306.1722.6529.1312.65
CHMGChemung Fina20190702A182.43127.52126.73127.520.790.00
CHMICHERRY HILL20190702A8.946.680.931.795.764.89
CHNALoncar China20190702ETF150.5175.4473.1073.102.332.33
CHNGChange Healt20190702A28.6527.3519.1319.568.217.79
CHNRChina Natura20190702A564.26227.43227.43227.430.000.00
CHRACharah Solut20190702A223.04105.3689.0590.0816.3115.28
CHRSCoherus BioS20190702A13.316.19-1.130.707.325.49
CHRWC.H. Robinso20190702A7.247.161.352.555.814.61
CHSChicos FAS,20190702A31.0124.1711.3513.5012.8210.67
CHTRCharter Comm20190702A6.954.901.441.603.463.30
CHUYChuy's Holdi20190702A21.1412.711.342.0811.3710.64
CHWCalamos Glob20190702A21.6714.4712.0812.902.391.56
CHWYChewy, Inc.20190702A12.3510.175.336.544.843.62
CHYCalamos Conv20190702A14.309.787.287.692.512.09
CICIGNA Corpor20190702A4.552.250.500.881.751.37
CIACitizens, In20190702A61.0466.4316.4222.7350.0043.70
CIBRFirst Trust20190702ETF19.4212.1011.3111.330.790.77
CIDVictoryShare20190702ETF12.0644.0444.0444.040.000.00
CIDMCinedigm Cor20190702A238.95122.1755.2261.8766.9560.30
CIENCiena Corpor20190702A2.832.930.470.482.472.45
CIFSChina Intern20190702A132.5188.9755.7556.5233.2232.45
CIGIColliers Int20190702A17.678.675.825.482.853.19
CILVictoryShare20190702ETF28.0222.7520.8420.841.911.91
CIMChimera Inve20190702A5.443.901.942.251.961.64
CINFCincinnati F20190702A4.563.690.851.212.842.48
CINRCINER RESOUR20190702A187.61108.1793.9896.9314.1911.24
CIOCITY OFFICE20190702A16.5110.664.194.596.476.07
CIRCIRCOR Inter20190702A14.678.595.656.132.952.46
CITCIT Group In20190702A7.074.673.183.371.491.30
CIVBCivista Banc20190702A68.8353.2517.4720.5335.7832.72
CIXComp X Inter20190702A140.97106.83106.10106.100.740.74
CIZVictoryShare20190702ETF18.1018.4414.7014.703.743.74
CIZNCitizens Hol20190702A432.6989.3789.2489.240.120.12
CJJDChina Jo-Jo20190702A94.2788.7269.8370.5018.8918.22
CKHSeacor Holdi20190702A70.2155.1253.2154.231.900.88
CKPTCheckpoint T20190702A157.3974.8433.1531.0441.6943.80
CKXCKX Lands, I20190702A481.24286.43286.43286.430.000.00
CLColgate-Palm20190702A1.631.60-0.220.031.831.57
CLARClarus Corpo20190702A30.2920.5312.0713.008.477.53
CLBCore Laborat20190702A16.144.893.184.001.720.89
CLBKColumbia Fin20190702A17.5311.934.975.936.966.00
CLBSCaladrius Bi20190702A267.60222.76165.34203.3957.4219.37
CLCTCollectors U20190702A71.3936.6416.8616.5819.7720.05
CLDBCORTLAND BNC20190702A368.04344.02344.02344.020.000.00
CLDRCloudera, In20190702A19.3716.036.386.179.669.86
CLDTCHATHAM LODG20190702A12.776.312.312.823.993.49
CLDXCelldex Ther20190702A94.1960.6654.2655.366.405.30
CLFCleveland-Cl20190702A9.227.142.692.964.454.18
CLFDClearfield,20190702A848.00332.55328.20330.364.352.19
CLGXCorelogic, I20190702A7.823.390.991.212.402.19
CLHClean Harbor20190702A20.794.800.940.933.873.87
CLIMack-Cali Re20190702A9.855.690.981.474.714.23
CLIRClearSign Te20190702A227.21132.62100.28100.2832.3432.34
CLIXProShares Lo20190702ETF20.7514.8014.3914.390.410.41
CLMTCalumet Spec20190702A75.6190.2683.4382.386.837.88
CLNCColony Credi20190702A17.7210.563.395.177.175.40
CLNEClean Energy20190702A41.2536.6920.4921.1416.2015.56
CLNYColony Capit20190702A19.9413.5110.2410.313.273.20
CLOUGlobal X Clo20190702ETF16.5910.364.426.195.944.17
CLPRClipper Real20190702A81.1749.4530.7031.9118.7517.54
CLPSCLPS Incorpo20190702A334.28284.11213.06212.4571.0571.66
CLRCONTINENTAL20190702A6.836.413.934.332.482.10
CLRBCellectar Bi20190702A119.9181.4173.4872.437.938.99
CLRGIQ Chaikin U20190702ETF16.807.957.757.750.200.20
CLROClearOne, In20190702A505.96298.07288.38289.529.698.55
CLSCelestica, I20190702A14.8313.746.157.627.586.12
CLSDClearside Bi20190702A129.37105.9998.5298.247.467.74
CLSNCelsion Corp20190702A139.84124.30103.5184.9820.7939.32
CLTLInvesco Trea20190702ETF1.481.411.361.360.050.05
CLUBTown Sports20190702A83.7563.5412.9736.6150.5726.92
CLVSClovis Oncol20190702A15.709.040.982.418.066.63
CLWClearwater P20190702A32.1912.626.007.366.615.25
CLWTEuro Tech Ho20190702A500.51350.82326.49327.4924.3323.33
CLXClorox Compa20190702A4.992.821.551.541.271.28
CLXTCalyxt, Inc.20190702A111.1055.1225.9925.4529.1229.67
CMCanadian Imp20190702A2.821.700.540.551.161.14
CMAComerica Inc20190702A5.203.631.421.632.212.00
CMBMCambium Netw20190702A138.1146.6812.1427.9034.5518.79
CMBSiShares CMBS20190702ETF10.156.095.445.680.650.41
CMCCommercial M20190702A6.506.470.360.866.115.61
CMCLCaledonia Mi20190702A529.56552.31548.38548.383.933.93
CMCOColumbus McK20190702A56.9122.1618.8019.363.743.32
CMCSAComcast Corp20190702A2.362.381.090.491.281.89
CMCTCIM Commerci20190702A95.8940.5236.1837.074.343.44
CMDCantel Medic20190702A19.4210.612.482.248.138.37
CMDYiShares Bloo20190702ETF53.0741.4742.3541.99-0.88-0.52
CMECME Group In20190702A4.683.201.361.361.841.84
CMFiShares Cali20190702ETF4.502.692.452.580.240.11
CMGChipotle Mex20190702A8.954.402.022.112.392.29
CMICummins Inc.20190702A3.822.70-0.71-0.653.423.36
CMLSCumulus Medi20190702A81.5635.598.4811.9027.1123.68
CMOCapstead Mor20190702A12.259.074.063.725.015.35
CMPCompass Mine20190702A16.857.331.231.786.105.55
CMPRCimpress PLC20190702A38.1110.312.103.168.227.15
CMRECostamare In20190702A21.5920.497.469.1813.0211.31
CMRXChimerix, In20190702A47.6461.1125.0933.6436.0427.49
CMSCMS Energy C20190702A2.001.800.330.401.471.40
CMTCore Molding20190702A783.25233.99240.22240.22-6.23-6.23
CMTLComtech Tele20190702A27.7018.5411.2612.557.286.00
CNXtrackers MS20190702ETF35.5214.3416.1915.89-1.85-1.55
CNACNA Financia20190702A8.043.331.091.552.241.78
CNATConatus Phar20190702A125.20143.48121.4999.0321.9944.45
CNBKACentury Banc20190702A68.6749.8032.1032.1517.7017.64
CNCCentene Corp20190702A2.682.892.051.880.841.02
CNCEConcert Phar20190702A32.7747.3850.9451.53-3.55-4.15
CNCRLoncar Cance20190702ETF38.6237.0123.2524.2413.7612.77
CNDTConduent Inc20190702A10.908.862.022.526.846.35
CNETChinaNet Onl20190702A170.60214.08114.95115.4599.1398.63
CNFRConifer Hold20190702A574.71422.34422.34422.340.000.00
CNHICNH INDUSTRI20190702A9.756.683.523.853.132.80
CNICanadian Nat20190702A3.401.910.650.651.261.27
CNKCinemark Hol20190702A7.424.062.742.041.322.01
CNMDCONMED Corpo20190702A18.157.632.973.424.674.20
CNNECannae Holdi20190702A16.258.944.174.654.774.29
CNOCNO Financia20190702A6.324.931.191.423.743.52
CNOBCenter Banco20190702A23.379.635.306.534.333.10
CNPCenterPoint20190702A3.514.720.584.044.140.69
CNQCanadian Nat20190702A3.834.110.370.893.753.23
CNRCornerstone20190702A24.2517.033.956.0013.0811.02
CNRGSPDR S&P Ken20190702ETF17.7014.2214.3314.33-0.11-0.11
CNSCohen & Stee20190702A18.5210.244.187.056.063.19
CNSLConsolidated20190702A20.4022.482.242.2420.2420.24
CNSTConstellatio20190702A160.1275.4123.2025.4752.2049.93
CNTYCentury Casi20190702A29.559.620.240.919.388.72
CNXCNX Resource20190702A14.5911.503.774.057.737.45
CNXMCNX Midstrea20190702A23.5211.816.246.595.575.23
CNXNPC Connectio20190702A49.6927.6319.2819.618.348.02
CNXTVanEck Vecto20190702ETF25.5142.1623.6442.1318.520.03
CNYAiShares MSCI20190702ETF15.0211.9410.248.281.643.60
COGlobal Cord20190702A102.0545.2225.5031.9319.7113.29
COCPCocrystal Ph20190702A541.03563.88525.52525.5238.3538.35
CODACoda Octopus20190702A110.3460.5833.2738.4327.3122.14
CODICompass Dive20190702A18.4711.236.696.664.544.57
CODXCo-Diagnosti20190702A335.07244.97225.03219.5219.9425.45
COFCapital One20190702A2.962.090.340.541.761.55
COGCabot Oil &20190702A4.373.840.761.203.082.63
COHNCohen & Comp20190702A281.52230.00237.58207.41-7.5822.60
COHRCoherent Inc20190702A24.349.742.143.067.606.67
COHUCohu Inc20190702A21.9216.351.571.4014.7814.94
COKECoca-Cola Co20190702A42.6023.0016.1717.046.765.89
COLBColumbia Ban20190702A15.9625.790.891.8124.8924.16
COLDAmericold Re20190702A4.053.020.821.352.201.67
COLLCollegium Ph20190702A29.3925.621.662.8023.9722.82
COLMColumbia Spo20190702A14.3410.225.084.625.145.60
COMDirexion Aus20190702ETF19.432.971.388.571.60-5.60
COMBGraniteShare20190702ETF16.138.129.058.99-0.94-0.88
COMMCommScope Ho20190702A6.855.952.272.663.683.29
COMTiShares Comm20190702ETF17.7416.7813.1013.653.673.12
CONECyrusOne Inc20190702A11.2012.861.682.1911.1810.67
CONNConn's Inc.20190702A16.0513.760.601.4513.1812.32
COOThe Cooper C20190702A9.994.353.133.231.221.11
COOPMr. Cooper G20190702A16.7718.273.574.1414.7014.13
COPConocoPhilli20190702A2.021.710.110.331.601.37
COPXGlobal X Cop20190702ETF34.1630.160.461.9329.7028.24
CORCoresite Rea20190702A12.886.422.853.073.583.36
CORECore Mark Ho20190702A21.8311.768.548.723.213.04
CORPPIMCO Invest20190702ETF8.173.951.282.922.671.03
CORRCorEnergy In20190702A33.7922.6815.2715.707.416.99
CORTCorcept Ther20190702A15.139.965.755.724.224.25
CORVCorrevio Pha20190702A153.2081.4964.5266.7616.8314.71
COSTCostco Whole20190702A2.972.220.27-0.621.952.84
COTYCOTY INC20190702A8.878.110.951.996.535.48
COUPCoupa Softwa20190702A9.524.891.472.163.422.73
COWiPath Series20190702ETN27.0118.9118.5017.560.411.35
COWNCowen Inc. C20190702A20.928.85-1.90-0.6810.759.54
COWZPacer US Cas20190702ETF6.729.3510.1910.17-0.85-0.82
CPCanadian Pac20190702A4.882.740.891.481.851.26
CPACopa Holding20190702A20.987.971.732.146.255.83
CPAHCounterpath20190702A345.05213.73193.92188.4319.8125.30
CPBCampbell Sou20190702A3.092.450.120.142.332.31
CPECallon Petro20190702A15.8113.262.823.8810.449.37
CPFCentral Paci20190702A16.126.851.821.985.034.87
CPGCRESCENT POI20190702A31.8027.303.964.9123.3422.39
CPHCCanterbury P20190702A288.95255.27278.41284.74-23.14-29.47
CPHIChina Pharma20190702A92.84102.92107.33108.66-4.41-5.75
CPICPI Inflatio20190702ETF19.0918.2618.2618.260.000.00
CPIXCumberland P20190702A91.0459.6725.4725.1234.2034.56
CPKChesapeake U20190702A34.4125.1612.0512.1113.1113.05
CPLGCorePoint Lo20190702A24.0712.477.187.745.294.73
CPLPCapital Prod20190702A28.4419.073.623.4315.4515.65
CPRICapri Holdin20190702A6.345.102.112.582.992.53
CPRTCopart Inc20190702A3.202.231.591.480.650.75
CPRXCatalyst Pha20190702A28.7821.815.155.3516.6816.48
CPSCooper-Stand20190702A37.4012.855.106.087.756.76
CPSHCPS Technolo20190702A341.73228.58138.18138.1890.3990.39
CPSIComputer Pro20190702A34.5811.222.164.569.076.66
CPSSConsumer Por20190702A94.0289.2885.2485.244.034.03
CPSTCapstone Tur20190702A126.26105.0973.9675.5331.1329.56
CPTCamden Prope20190702A5.552.280.310.411.971.86
CPTACapitala Fin20190702A24.6616.8114.0513.892.762.91
CQPCheniere Ene20190702A29.6320.9711.1612.029.818.96
CQQQInvesco Chin20190702ETF19.3315.695.245.0110.4510.68
CRCrane Compan20190702A9.493.890.800.943.092.96
CRAICRA Internat20190702A73.8158.9528.0933.3030.8625.66
CRAKVanEck Vecto20190702ETF80.1810.298.4210.291.880.00
CRBNiShares MSCI20190702ETF16.2212.0811.9311.940.140.14
CRBPCorbus Pharm20190702A19.2416.00-1.811.2417.8214.77
CRCCalifornia R20190702A17.169.672.873.216.806.47
CRDACrawford & C20190702A55.2533.6428.3328.965.314.68
CRDBCrawford & C20190702A49.2428.1721.8522.926.325.25
CREECree Inc20190702A5.674.970.952.144.012.82
CREGChina Recycl20190702A275.89311.97294.76294.7717.2117.20
CREXCREATIVE REA20190702A240.65195.76171.48185.7224.2810.04
CRHMCRH Medical20190702A64.4066.0322.9442.1243.0923.91
CRICarter's Inc20190702A11.546.13-1.110.067.256.07
CRISCuris Inc20190702A127.67177.27151.37152.4325.9024.84
CRKComstock Res20190702A31.3827.3418.6716.008.6711.34
CRLCharles Rive20190702A11.795.451.071.764.383.69
CRMsalesforce.c20190702A2.021.571.320.750.260.83
CRMDCorMedix Inc20190702A45.4429.1611.6613.2217.5015.94
CRMTAmerica's Ca20190702A47.1724.3410.2811.9514.0612.39
CRNTCeragon Netw20190702A37.9536.5528.6529.547.907.01
CRNXCrinetics Ph20190702A197.0893.9182.1783.5811.7310.33
CRONCronos Group20190702A8.506.422.722.563.713.86
CROPIQ Global Ag20190702ETF77.1127.6127.6127.610.000.00
CROXCrocs, Inc.20190702A8.126.991.001.865.995.13
CRSCarpenter Te20190702A23.129.112.872.876.246.24
CRSACrescent Acq20190702A1566.101488.201488.201488.200.000.00
CRSPCRISPR Thera20190702A32.2314.108.468.445.645.66
CRTCross Timber20190702A187.2062.6533.2433.2429.4129.41
CRTXCortexyme, I20190702A220.96114.4687.7694.6126.7019.85
CRUSCirrus Logic20190702A11.487.132.794.614.352.53
CRVLCorvel Corp20190702A35.1721.5119.8914.141.627.38
CRVSCorvus Pharm20190702A89.4657.68-7.84-3.5465.5261.22
CRWDCrowdStrike20190702A19.1613.758.4411.195.312.56
CRWSCrown Crafts20190702A161.99116.05105.75113.5410.302.51
CRYCryoLife, In20190702A18.116.812.362.154.454.66
CSAVictoryShare20190702ETF24.897.853.540.474.317.38
CSBVictoryShare20190702ETF20.0312.3710.9910.861.391.52
CSBRChampions On20190702A161.7979.7754.8857.9324.8921.84
CSCOCisco System20190702A1.822.19-0.080.672.271.51
CSDInvesco S&P20190702ETF9.906.062.172.213.903.85
CSFVictoryShare20190702ETF9.174.972.852.562.132.41
CSFLCenterState20190702A9.9119.994.414.4115.5815.58
CSGPCoStar Group20190702A17.116.382.833.433.562.95
CSGSCSG Systems20190702A14.856.961.050.815.916.15
CSIICardiovascul20190702A23.109.693.424.766.274.93
CSIQCanadian Sol20190702A11.538.614.795.303.823.31
CSLCarlisle Com20190702A10.724.491.511.952.982.54
CSLTCASTLIGHT HE20190702A42.3128.4315.2116.6813.2211.75
CSMProShares La20190702ETF6.565.774.786.160.99-0.39
CSMLIQ Chaikin U20190702ETF14.818.138.297.82-0.160.31
CSODCornerstone20190702A12.464.441.101.643.352.80
CSPICSP Inc.20190702A539.33191.99144.48144.4847.5147.51
CSQCalamos Stra20190702A13.3195.730.730.5294.9995.21
CSSEChicken Soup20190702A696.57479.15672.19668.10-193.04-188.95
CSTECaesarstone20190702A29.8229.872.581.8927.2927.98
CSTMConstellium20190702A14.109.023.924.225.104.79
CSTRCapStar Fina20190702A56.6528.9322.8223.236.115.70
CSUCapital Seni20190702A37.5123.054.925.4018.1317.64
CSVCarriage Ser20190702A34.0213.494.754.648.748.86
CSWCCapital Sout20190702A37.3550.6833.6935.9216.9914.76
CSWICSW Industri20190702A38.8835.8523.8824.7111.9711.14
CSXCSX Corporat20190702A2.172.960.811.082.161.89
CTASCintas Corp20190702A5.132.370.510.761.851.61
CTBCooper Tire20190702A17.948.293.363.614.934.68
CTBICommunity Tr20190702A63.6126.7518.2219.548.547.22
CTEKCynergisTek,20190702A107.2848.5844.0042.104.586.49
CTGComputer Tas20190702A108.9458.6356.5658.382.060.24
CTHRCharles & Co20190702A124.3654.0741.5341.8712.5412.20
CTIBYunhong CTI20190702A540.63540.86540.86540.860.000.00
CTICCTI BioPharm20190702A142.2886.1271.9871.0514.1415.07
CTLCenturyLink,20190702A8.587.222.953.124.274.09
CTLTCATALENT, IN20190702A9.423.60-0.650.684.252.92
CTMXCytomX Thera20190702A36.0420.785.826.5114.9614.27
CTOConsolidated20190702A60.1542.7038.0837.194.625.51
CTRAContura Ener20190702A45.4321.0210.1112.5410.908.47
CTRCCentric Bran20190702A191.5978.3081.7680.97-3.46-2.67
CTRECARTRUST REI20190702A7.3913.539.9610.253.573.28
CTRMCastor Marit20190702A272.31107.1678.2677.8928.9029.27
CTRNCiti Trends,20190702A37.6014.284.194.8310.099.45
CTSCTS Corporat20190702A26.619.512.113.767.415.75
CTSHCognizant Te20190702A1.872.160.660.711.501.45
CTSOCytosorbents20190702A55.6928.837.3217.3421.5111.49
CTTCATCHMARK TI20190702A20.3511.234.565.826.675.41
CTVACorteva, Inc20190702A9.054.213.784.640.43-0.43
CTXRCitius Pharm20190702A348.08280.95295.06290.52-14.12-9.57
CTXSCitrix Syste20190702A2.784.491.581.762.912.73
CUBCubic Corpor20190702A19.079.364.925.184.444.18
CUBAHerzfeld Car20190702A90.81191.4762.2062.20129.26129.26
CUBECubeSmart20190702A3.704.18-0.520.134.714.06
CUBICUSTOMERS BA20190702A26.478.122.613.575.514.55
CUECue Biopharm20190702A157.4848.3416.7317.2831.6131.06
CUICUI Global,20190702A335.97312.68305.19305.197.497.49
CULPCulp, Inc.20190702A219.78127.97124.16124.483.813.49
CUOContinental20190702A383.79286.98286.98286.980.000.00
CUREDirexion Dai20190702ETF8.324.791.521.463.273.33
CUROCURO Group H20190702A37.4817.10-2.20-1.8819.2918.97
CUTInvesco MSCI20190702ETF9.5321.1712.7114.948.476.23
CUTRCutera, Inc.20190702A51.5729.7011.7113.6418.0016.06
CUZCousins Prop20190702A5.1810.227.037.343.192.88
CVACovanta Hold20190702A8.104.150.801.513.352.64
CVBFCVB Financia20190702A7.364.981.922.053.062.93
CVCOCavco Indust20190702A39.0318.4510.3112.578.145.88
CVCYCentral Vall20190702A253.51116.97113.41116.523.560.45
CVECenovus Ener20190702A11.479.212.332.626.876.59
CVEOCIVEO CORPOR20190702A75.4958.450.5111.6557.9346.78
CVETCovetrus, In20190702A14.8617.902.543.2215.3614.68
CVGICommercial V20190702A24.2913.661.902.4411.7611.22
CVGWCalavo Growe20190702A32.3316.318.0710.218.236.09
CVICVR ENERGY,20190702A10.494.941.932.353.012.59
CVIACovia Holdin20190702A71.8566.3659.8331.616.5334.75
CVLTCommault Sys20190702A10.363.620.860.972.762.65
CVLYCodorus Vall20190702A245.6971.8872.6069.72-0.732.16
CVMCel-Sci Corp20190702A47.8263.8440.9743.0322.8720.82
CVNACarvana Co.20190702A15.0312.955.785.197.177.75
CVRChicago Rive20190702A809.09545.86560.68560.68-14.82-14.82
CVSCVS HEALTH C20190702A2.111.840.730.811.111.03
CVTICovenant Tra20190702A33.6716.439.139.707.306.73
CVUCPI Aerostru20190702A283.72203.77141.55143.6062.2260.16
CVVCVD Equipmen20190702A132.85105.6691.9691.9413.7113.72
CVXChevron Corp20190702A1.591.250.090.111.161.14
CVYInvesco Zack20190702ETF14.608.998.116.670.882.32
CWCurtiss-Wrig20190702A11.975.602.993.152.622.45
CWBSPDR Bloombe20190702ETF1.932.442.052.150.390.30
CWBCCommunity We20190702A213.01206.60206.60206.600.000.00
CWBRCohBar, Inc.20190702A230.24103.3188.4485.6514.8617.66
CWCOConsolidated20190702A39.3526.2117.9117.448.308.77
CWEBDirexion Dai20190702ETF28.4314.787.159.027.625.76
CWENClearway Ene20190702A11.084.571.911.662.662.91
CWENAClearway Ene20190702A15.608.740.540.568.208.18
CWHCamping Worl20190702A23.4812.377.084.345.298.04
CWISPDR MSCI AC20190702ETF3.312.251.671.850.590.40
CWKCushman & Wa20190702A16.616.991.672.045.314.95
CWSAdvisorShare20190702ETF63.7538.2138.2138.210.000.00
CWSTCasella Wast20190702A15.5441.3710.9214.8630.4526.51
CWTCalifornia W20190702A17.186.553.812.812.753.75
CXDCChina XD Pla20190702A499.49124.32301.61120.90-177.293.41
CXOCONCHO RESOU20190702A8.133.921.932.042.001.88
CXPCOLUMBIA PRO20190702A5.845.00-0.270.525.274.47
CXSEWisdomTree T20190702ETF24.7121.2525.4721.21-4.220.04
CXWCoreCivic, I20190702A10.336.782.852.553.934.23
CYCypress Semi20190702A4.525.464.284.521.170.94
CYANCyanotech Co20190702A533.65430.30444.17444.17-13.87-13.87
CYBWisdomTree20190702ETF31.0431.2431.2431.240.000.00
CYBECyberoptics20190702A82.1354.7135.3542.5419.3612.17
CYBRCyberArk Sof20190702A16.307.94-0.840.228.787.72
CYCCCyclacel Pha20190702A284.10192.3885.4194.60106.9797.78
CYCNCyclerion Th20190702A116.0951.1327.4235.0623.7216.07
CYDChina Yuchai20190702A54.3636.5622.1722.1314.3914.43
CYHCommunity He20190702A37.2630.4915.9715.8514.5214.64
CYRNCYREN Ltd.20190702A553.21329.74146.42303.12183.3226.62
CYRXCryoPort, In20190702A27.5414.593.513.3311.0811.26
CYTKCytokinetics20190702A20.1612.494.495.578.006.93
CZAInvesco Zack20190702ETF5.984.073.663.520.410.55
CZNCCitizens & N20190702A186.6582.9780.0080.202.972.77
CZRCaesars Ente20190702A8.3217.4914.3514.773.142.72
CZWICitizens Com20190702A489.13100.73108.34108.34-7.61-7.61
CZZCosan Limite20190702A11.546.461.692.284.754.17
DDominion Ene20190702A2.181.670.360.571.311.09
DACDanaos Corpo20190702A371.13166.88111.57126.9755.3139.91
DAIOData I/O Cor20190702A83.0498.1122.8928.0475.2370.07
DAKTDaktronics I20190702A26.3321.339.2110.0412.1111.29
DALDelta Air Li20190702A2.162.241.030.711.211.53
DALIFirst Trust20190702ETF15.445.865.865.860.000.00
DALTAnfield Capi20190702ETF66.9366.8266.8466.82-0.020.00
DANDana Incorpo20190702A5.814.070.241.633.832.44
DARDARLING INGR20190702A7.065.460.981.944.493.52
DAREDare Bioscie20190702A82.2581.2343.7542.5537.4838.68
DAUDExchange-Tra20190702ETN32.46
DAXGlobal X Fun20190702ETF94.4237.4637.4637.460.000.00
DBDeutsche Ban20190702A13.1410.092.614.977.485.12
DBAWXtrackers MS20190702ETF21.5411.169.9410.791.220.37
DBDDiebold Nixd20190702A13.2612.425.955.766.476.66
DBEFXtrackers MS20190702ETF3.122.662.212.400.450.26
DBEMXtrackers MS20190702ETF36.0413.2813.2213.220.060.06
DBEUXtrackers MS20190702ETF3.402.501.021.141.481.36
DBEZXtrackers MS20190702ETF13.638.248.248.240.000.00
DBIDesigner Bra20190702A9.786.07-1.32-0.817.386.88
DBJPXtrackers MS20190702ETF3.531.841.161.370.680.47
DBLVAdvisorShare20190702ETF72.6660.4258.5594.781.87-34.36
DBMFiM DBi Manag20190702ETF20.3515.5115.5115.510.000.00
DBVTDBV Technolo20190702A34.00368.22359.45359.268.778.96
DBXDropbox, Inc20190702A4.384.61-0.52-0.075.144.69
DCARDropCar, Inc20190702A176.21115.3757.9059.9857.4755.39
DCHFExchange-Tra20190702ETN23.44
DCIDonaldson Co20190702A9.593.561.131.392.432.17
DCODucommun Inc20190702A46.8716.969.039.737.947.23
DCOMDime Communi20190702A17.5412.615.975.806.646.81
DCPDCP Midstrea20190702A17.926.251.623.434.642.83
DCPHDeciphera Ph20190702A62.5227.919.0610.0818.8517.83
DDDuPont de Ne20190702A2.843.158.217.69-5.05-4.53
DDD3D Systems C20190702A11.6514.857.707.877.156.99
DDGProshares Sh20190702ETF28.1117.1117.1117.110.000.00
DDIVFirst Trust20190702ETF19.6911.1911.1911.190.000.00
DDLSWisdomTree D20190702ETF65.4529.1024.5224.524.584.58
DDMProShares Ul20190702ETF2.101.980.920.781.001.20
DDSDillards Inc20190702A21.688.774.304.724.464.05
DDWMWisdomTree D20190702ETF19.7621.348.8721.2312.470.11
DEDeere & Comp20190702A3.763.221.701.781.521.44
DEAEasterly Gov20190702A6.884.281.292.052.992.16
DECKDeckers Outd20190702A11.395.201.952.483.262.72
DEEFXtrackers FT20190702ETF222.6244.3244.3244.320.000.00
DEFInvesco Defe20190702ETF4.746.392.553.583.842.82
DEFAiShares Adap20190702ETF78.9052.8752.8752.870.000.00
DEIDouglas Emme20190702A7.134.983.193.281.791.69
DELLDell Technol20190702A5.574.962.962.782.002.19
DEMWisdomTree E20190702ETF3.712.261.271.480.990.78
DENNDENNY'S CORP20190702A10.8117.114.495.9612.6111.15
DESWisdomTree U20190702ETF4.644.303.723.860.590.44
DESPDespegar.com20190702A24.768.854.194.624.664.23
DEURExchange-Tra20190702ETN8.2540.1540.1540.150.000.00
DEUSXtrackers Ru20190702ETF12.419.579.169.250.410.32
DEWWisdomTree G20190702ETF14.5311.7010.6511.551.050.16
DFEWisdomTree E20190702ETF7.093.382.272.921.100.46
DFENDirexion Dai20190702ETF15.3212.385.736.286.656.11
DFFNDIFFUSION PH20190702A263.89193.62103.84139.0989.7854.52
DFINDonnelley Fi20190702A28.6014.766.096.388.688.39
DFJWisdomTree J20190702ETF9.393.040.661.562.381.48
DFNDReality Shar20190702ETF66.8663.7863.7863.780.000.00
DFNLDavis Select20190702ETF48.1031.7131.5931.640.110.07
DFSDiscover Fin20190702A2.631.810.320.541.491.27
DFVLiPath US Tre20190702ETF184.47
DFVSiPath US Tre20190702ETF144.6278.9878.9878.980.000.00
DGDollar Gener20190702A2.422.010.500.461.511.55
DGAZVelocityShar20190702ETN26.5114.889.788.655.106.23
DGBPExchange-Tra20190702ETN20.7527.5027.9227.84-0.42-0.34
DGICADonegal Grou20190702A58.4845.7812.9713.4932.8132.29
DGICBDonegal Grou20190702A954.76
DGIIDigi Interna20190702A26.9128.467.447.9121.0220.55
DGLDVelocityShar20190702ETF5.554.19-1.37-0.715.564.90
DGLYDigital Ally20190702A183.14126.84102.55101.5524.2925.29
DGPDB Gold Doub20190702ETN56.6038.0233.4535.584.572.43
DGREWisdomTree T20190702ETF84.4634.6334.6034.600.030.03
DGROiShares Core20190702ETF2.622.111.191.290.910.81
DGRSWisdomTree T20190702ETF22.6210.7310.5310.550.200.18
DGRWWisdomTree T20190702ETF2.482.201.751.590.450.57
DGSWisdomTree E20190702ETF10.226.936.226.420.720.52
DGTSPDR Global20190702ETF13.568.674.895.903.772.77
DGXQuest Diagno20190702A5.702.790.590.812.201.98
DGZDB Gold Shor20190702ETN89.9957.1646.3846.3810.7810.78
DHID.R. Horton20190702A3.032.29-0.330.372.621.92
DHILDiamond Hill20190702A159.0186.0854.3963.1231.6922.96
DHRDanaher Corp20190702A3.141.920.390.631.531.29
DHSWisdomTree U20190702ETF3.762.610.901.201.711.41
DHTDHT HOLDINGS20190702A17.9114.487.377.427.107.06
DHXDHI Group, I20190702A40.9136.7724.0324.8912.7911.96
DIASPDR Dow Jon20190702ETF0.661.931.461.300.470.64
DIALColumbia Div20190702ETF19.2017.7417.7417.740.000.00
DIGProShares Ul20190702ETF5.785.480.761.294.724.19
DIMWisdomTree I20190702ETF11.499.439.429.430.010.00
DINDine Brands20190702A20.157.994.554.213.443.78
DINTDavis Select20190702ETF54.2693.6087.8687.865.745.74
DIODDiodes Inc20190702A16.1423.788.028.0815.7715.70
DISThe Walt Dis20190702A1.631.380.691.100.680.28
DISCADiscovery, I20190702A3.594.851.421.893.432.96
DISCKDiscovery, I20190702A3.703.720.890.962.832.77
DISHDISH Network20190702A6.817.592.803.144.794.46
DITAMCON Distri20190702A325.41313.48313.48313.480.000.00
DIVGlobal X Sup20190702ETF10.388.357.1610.971.19-2.61
DIVAAGFiQ Hedged20190702ETF90.8875.2975.2975.290.000.00
DIVCC-Tracks Exc20190702ETN75.96
DIVOAmplify CWP20190702ETF38.09137.85139.52137.47-1.670.38
DIVYReality Shar20190702ETF442.98347.92347.92347.920.000.00
DJCIETRACS Linke20190702ETN20.0817.5615.1615.162.392.39
DJDInvesco Dow20190702ETF12.7417.1714.2114.212.962.96
DJPiPath Bloomb20190702ETN4.873.801.541.542.262.26
DJPYExchange-Tra20190702ETN12.0610.7913.4112.10-2.62-1.31
DKDelek US Hol20190702A10.7910.74-0.69-0.0911.4410.83
DKLDELEK LOGIST20190702A72.0240.2936.7436.743.543.55
DKSDick's Sport20190702A7.563.180.330.692.852.49
DLADelta Appare20190702A143.9176.1665.6871.6510.484.51
DLBDolby Labora20190702A8.753.171.341.331.831.84
DLBRVelocityShar20190702ETN120.8154.4954.4954.490.000.00
DLHCDLH Holdings20190702A195.84132.7395.6599.6937.0833.04
DLNWisdomTree U20190702ETF2.541.510.550.170.971.34
DLNGDYNAGAS LNG20190702A91.3469.3760.1560.159.229.22
DLPHDelphi Techn20190702A18.639.693.144.296.555.40
DLPNDolphin Ente20190702A299.64209.14209.14209.140.000.00
DLRDigital Real20190702A5.652.940.050.242.892.70
DLSWisdomTree I20190702ETF6.465.515.335.600.18-0.09
DLTHDuluth Holdi20190702A19.5714.234.364.309.879.93
DLTRDollar Tree20190702A4.314.061.861.862.202.20
DLXDeluxe Corpo20190702A17.526.381.262.195.124.19
DMACDiaMedica Th20190702A206.96141.15118.37114.7522.7726.40
DMLPDorchester M20190702A42.8223.217.788.1215.4315.08
DMPIDelMar Pharm20190702A203.54159.48135.38154.5324.094.95
DMRCDigimarc Cor20190702A65.8035.4719.6424.1315.8411.34
DMREDeltaShares20190702ETF49.43
DMRIDeltaShares20190702ETF121.16
DMRLDeltaShares20190702ETF43.3811.9911.9711.990.020.00
DMRMDeltaShares20190702ETF43.7210.0110.0110.010.000.00
DMRSDeltaShares20190702ETF52.262.232.232.230.000.00
DNJRGolden Bull20190702A175.26105.6687.3887.5018.2818.16
DNKNDunkin' Bran20190702A7.572.520.610.331.922.20
DNLWisdomTree G20190702ETF24.6110.1710.4310.17-0.260.00
DNLIDenali Thera20190702A25.3814.154.535.139.629.02
DNNDenison Mine20190702A37.4459.9938.0538.0721.9421.92
DNOWNOW INC.20190702A8.195.801.671.804.144.01
DNRDenbury Reso20190702A80.6368.1038.1444.3229.6523.66
DODiamond Offs20190702A11.8211.001.902.449.108.56
DOCPHYSICIANS R20190702A5.894.660.361.554.293.08
DOCUDocuSign, In20190702A9.948.133.704.784.433.34
DOGProShares Sh20190702ETF1.881.720.240.121.481.60
DOGSArrow Dogs o20190702ETF57.22
DOGZDogness (Int20190702A667.88908.09937.95937.95-29.85-29.85
DOLWisdomTree I20190702ETF10.874.995.605.00-0.61-0.01
DOMODomo, Inc. C20190702A34.6317.2613.8514.523.412.74
DONWisdomTree U20190702ETF3.143.813.633.620.190.20
DOOWisdomTree i20190702ETF14.109.937.987.981.951.95
DOOOBRP Inc. Com20190702A13.188.932.823.196.115.74
DOORMASONITE INT20190702A28.1611.616.307.565.314.06
DORMDorman Produ20190702A34.6911.606.077.605.544.01
DOVDover Corpor20190702A5.112.240.991.441.250.80
DOWDow Inc.20190702A3.964.873.103.221.781.66
DOXAmdocs Limit20190702A6.284.580.920.903.673.68
DPHCDiamondPeak20190702A115.62
DPSTDirexion Dai20190702ETF24.9613.228.208.485.024.73
DPWDPW Holdings20190702A118.11167.76137.26140.7930.5026.97
DPZDomino's Piz20190702A11.416.252.232.524.023.73
DRADDigirad Corp20190702A274.81204.01150.22156.5153.7947.50
DREDuke Realty20190702A3.322.880.840.852.042.04
DRHDiamondRock20190702A9.987.123.684.503.442.62
DRIDarden Resta20190702A4.312.000.000.251.991.75
DRIODarioHealth20190702A342.42129.63-17.8426.29147.47103.35
DRIPDirexion Dai20190702ETF25.4620.0610.127.719.9412.35
DRIVGlobal X Aut20190702ETF41.8928.9026.5127.012.391.89
DRNDirexion Dai20190702ETF50.3934.5524.2029.5810.354.97
DRNADicerna Phar20190702A21.3316.5212.4313.664.092.86
DRQDril-Quip, I20190702A28.1612.095.706.346.395.75
DRRMarket Vecto20190702ETN655.16
DRRXDurect Corp20190702A119.7874.0359.3260.8114.7113.22
DRSKAptus Define20190702ETF15.9917.0917.1617.09-0.070.00
DRVDirexion Dai20190702ETF28.6516.5011.8111.934.704.57
DRWWisdomTree G20190702ETF10.8012.1923.0022.95-10.81-10.76
DSDrive Shack20190702A50.8930.4720.4621.0310.019.45
DSEDuff & Phelp20190702A24.5334.5128.5228.495.996.02
DSGXDescartes Sy20190702A12.2312.991.351.2511.6311.74
DSIiShares MSCI20190702ETF3.422.350.911.111.451.25
DSKEDaseke, Inc.20190702A53.4142.5130.2833.8512.228.66
DSLVVelocityShar20190702ETF16.2210.172.980.947.199.23
DSPGDSP Group In20190702A31.3815.139.609.945.535.19
DSSDocument Sec20190702A60.1750.5440.0440.4310.5010.11
DSSIDiamond S Sh20190702A40.6024.2619.9820.544.283.72
DSTLDistillate U20190702ETF17.577.997.997.990.000.00
DSWLDeswell Indu20190702A146.73110.51110.51110.510.000.00
DSXDiana Shippi20190702A32.5828.4519.0420.629.417.84
DTDWisdomTree U20190702ETF3.603.041.681.881.361.16
DTEDTE Energy C20190702A4.182.290.040.132.252.15
DTEADAVIDsTEA In20190702A177.85101.0690.2193.5310.857.52
DTECALPS Disrupt20190702ETF28.7914.3813.4314.140.950.23
DTHWisdomTree I20190702ETF16.9415.2014.2814.630.920.58
DTILPrecision Bi20190702A91.0346.2820.3919.4525.8926.83
DTNWisdomTree U20190702ETF3.526.994.034.812.962.18
DTODB Crude Oil20190702ETN342.23188.28179.14188.659.14-0.37
DTSSDatasea Inc.20190702A1433.68808.19830.40789.27-22.2118.92
DTULiPath US Tre20190702ETF76.95
DTUSiPath US Tre20190702ETF268.10264.90264.90264.900.000.00
DTYLiPath US Tre20190702ETF20.23
DUGProShares Ul20190702ETF7.745.212.703.572.511.64
DUKDuke Energy20190702A3.092.191.111.151.091.05
DURAVanEck Vecto20190702ETF7.0625.4025.4025.400.000.00
DUSADavis Select20190702ETF26.5216.3916.0315.750.360.64
DUSLDirexion Dai20190702ETF29.4320.7614.5612.316.208.45
DUSTDirexion Dai20190702ETF8.707.614.163.973.453.64
DVADaVita Inc.20190702A4.302.910.470.462.442.45
DVAXDynavax Tech20190702A27.7822.0715.2816.246.795.81
DVDDover Motors20190702A106.02151.82167.75151.82-15.930.00
DVLUFirst Trust20190702ETF24.2213.929.919.914.014.01
DVNDevon Energy20190702A3.823.471.391.702.081.77
DVOLFirst Trust20190702ETF18.229.018.578.570.440.44
DVPDeep Value E20190702ETF11.548.576.256.582.321.99
DVYiShares Sele20190702ETF1.501.630.740.620.901.01
DVYAiShares Asia20190702ETF32.179.079.079.070.000.00
DVYEiShares Emer20190702ETF13.647.406.266.961.140.44
DWASInvesco DWA20190702ETF15.027.025.996.121.040.90
DWATArrow Invest20190702ETF85.71
DWFISPDR Dorsey20190702ETF13.497.415.785.781.631.63
DWLDDavis Select20190702ETF33.6045.9735.3835.3810.5910.59
DWMWisdomTree I20190702ETF12.546.766.326.290.440.47
DWMCAdvisorShare20190702ETF42.61
DWMFWisdomTree I20190702ETF28.589.089.089.080.000.00
DWPPFirst Trust20190702ETF32.4533.3834.3636.39-0.98-3.01
DWSHAdvisorShare20190702ETF35.9112.1910.6610.261.531.94
DWSNDawson Geoph20190702A179.1489.5625.4125.0964.1564.46
DWXSPDR S&P Int20190702ETF10.3619.9618.8618.031.091.93
DXDynex Capita20190702A11.616.653.433.673.222.98
DXCDXC Technolo20190702A2.662.701.811.880.890.82
DXCMDexCom, Inc.20190702A10.916.202.083.024.113.18
DXDProShares Ul20190702ETF3.783.461.290.692.172.77
DXGEWisdomTree G20190702ETF63.5864.8931.4931.4933.4033.41
DXJWisdomTree J20190702ETF2.031.920.751.031.170.90
DXJSWisdomTree J20190702ETF52.7916.914.824.8212.0812.08
DXLGDestination20190702A151.13165.98190.35217.82-24.37-51.83
DXPEDXP Enterpri20190702A62.5932.4422.5922.879.859.57
DXYNDixie Group20190702A460.20183.12170.31170.2012.8112.92
DYDycom Indust20190702A22.038.871.301.807.577.07
DYAIDyadic Inter20190702A139.9068.6852.9444.6315.7424.05
DYLSWisdomTree D20190702ETF9.2222.4122.5822.42-0.17-0.01
DYNFBlackRock U.20190702ETF8.7018.0517.5017.500.550.55
DYNTDynatronics20190702A945.07686.55378.51608.00308.0478.55
DZKDirexion Dai20190702ETF30.2515.319.049.046.266.26
DZSIDASAN Zhone20190702A133.4865.7048.4147.1817.2918.52
DZZDB Gold Doub20190702ETN70.2546.2268.6050.33-22.39-4.11
EAElectronic A20190702A4.382.670.260.782.421.89
EAFGrafTech Int20190702A12.127.97-0.501.888.476.09
EAGGiShares ESG20190702ETF7.644.714.714.710.000.00
EARNELLINGTON RE20190702A31.1014.854.667.0610.197.79
EARSAuris Medica20190702A122.49121.8661.8768.7159.9953.15
EASGXtrackers MS20190702ETF29.2026.3426.6226.62-0.28-0.28
EASIAmplify EASI20190702ETF16.969.986.536.533.453.45
EASTEASTSIDE DIS20190702A156.84115.5338.5545.0376.9870.50
EATBrinker Inte20190702A7.893.53-0.200.313.733.22
EBEventbrite,20190702A19.1110.296.497.653.812.64
EBAYeBay Inc20190702A2.642.990.261.002.721.99
EBFEnnis, Inc.20190702A25.5410.945.004.625.946.32
EBIXEbix Inc20190702A29.8415.327.968.507.366.83
EBIZGlobal X E-c20190702ETF29.1123.7823.7823.780.000.00
EBMTEagle Bancor20190702A355.09146.49146.33146.330.170.17
EBNDSPDR Bloombe20190702ETF7.042.351.902.210.450.14
EBSEmergent Bio20190702A18.288.392.262.516.135.87
EBSBMeridian Ban20190702A16.0612.265.005.777.266.49
EBTCEnterprise B20190702A225.52127.09115.80124.7011.292.38
ECHiShares MSCI20190702ETF5.133.490.620.882.872.61
ECHOEcho Global20190702A25.0927.957.90-16.0220.0543.97
ECLEcolab, Inc.20190702A4.403.221.301.651.921.57
ECNSiShares MSCI20190702ETF56.0863.5960.9264.342.67-0.75
ECOLUS Ecology,20190702A31.6711.876.096.775.785.11
ECOMCHANNELADVIS20190702A34.7218.785.006.8913.7811.89
ECONColumbia Eme20190702ETF8.8017.0919.2518.35-2.16-1.26
ECORelectroCore,20190702A126.7385.7542.4544.1643.3041.59
ECOWPacer Emergi20190702ETF84.53
ECPGEncore Capit20190702A19.3512.518.508.674.013.84
ECTECA Marcellu20190702A59.3231.0831.0831.080.000.00
EDConsolidated20190702A2.542.180.190.451.991.73
EDCDirexion Dai20190702ETF4.954.433.142.161.292.26
EDENiShares MSCI20190702ETF27.7524.7124.0623.900.650.82
EDITEditas Medic20190702A20.6315.9711.335.494.6410.48
EDIVSPDR S&P Eme20190702ETF26.3752.1717.7617.7234.4234.45
EDNTEdison Natio20190702A681.80452.38347.46379.70104.9272.68
EDOGALPS Emergin20190702ETF63.8554.3654.3654.360.000.00
EDOWFirst Trust20190702ETF21.1316.4616.4516.380.010.08
EDRYEuroDry Ltd.20190702A1320.88476.23476.23476.230.000.00
EDSAEdesa Biotec20190702A212.10136.8584.0982.6752.7654.18
EDUCEducational20190702A252.27290.1883.4683.31206.72206.87
EDVVanguard Wor20190702ETF6.663.252.102.401.150.85
EDZDirexion Dai20190702ETF3.724.261.032.453.231.81
EEEl Paso Elec20190702A7.123.012.482.360.540.66
EEFTEuronet Worl20190702A12.174.712.282.602.432.11
EEHELEMENTS Lin20190702ETN557.91
EELVInvesco S&P20190702ETF40.7611.8012.0911.78-0.290.02
EEMiShares MSCI20190702ETF2.312.531.191.291.341.24
EEMAiShares MSCI20190702ETF13.559.408.628.800.780.59
EEMDAAM S&P Emer20190702ETF48.2624.3323.4423.440.890.89
EEMOInvesco S&P20190702ETF89.3982.9647.6947.6935.2835.28
EEMSiShares MSCI20190702ETF19.9112.305.805.596.506.71
EEMViShares Edge20190702ETF2.095.444.614.620.830.83
EESWisdomTree U20190702ETF10.6113.3912.7913.000.600.39
EETProShares Ul20190702ETF64.2133.0645.0045.00-11.93-11.93
EEVProShares Tr20190702ETF4.554.171.462.242.722.04
EEXEmerald Hold20190702A33.0413.447.327.296.116.15
EFAiShares MSCI20190702ETF1.511.180.520.680.650.50
EFADProShares MS20190702ETF11.627.508.208.21-0.70-0.72
EFASGlobal X MSC20190702ETF11.4918.087.477.4710.6110.61
EFAViShares Edge20190702ETF1.452.051.871.940.180.11
EFAXSPDR MSCI EA20190702ETF24.885.105.105.100.000.00
EFCEllington Fi20190702A12.937.804.154.113.653.69
EFGiShares MSCI20190702ETF11.406.497.057.04-0.56-0.55
EFNLiShares MSCI20190702ETF48.8536.5036.5036.430.000.07
EFOProShares Ul20190702ETF92.8024.8121.7621.763.053.05
EFOIEnergy Focus20190702A178.41124.91126.62127.24-1.71-2.33
EFSCEnterprise F20190702A30.5911.974.124.297.857.68
EFUProShares Tr20190702ETF36.8989.1585.0085.004.154.15
EFViShares MSCI20190702ETF2.151.992.141.97-0.150.02
EFXEquifax, Inc20190702A5.043.321.561.591.761.73
EFZProShares Tr20190702ETF8.0513.7414.8515.96-1.11-2.23
EGANeGain Corpor20190702A38.1025.74-2.74-4.3428.4930.08
EGBNEagle Bancor20190702A37.5417.1213.1213.464.003.66
EGHT8x8, Inc. Co20190702A8.596.080.521.445.554.64
EGLEEagle Bulk S20190702A29.8624.116.986.8817.1317.25
EGOEldorado Gol20190702A16.3913.753.063.7310.7110.01
EGOVNIC Inc20190702A13.2717.234.983.9712.2413.25
EGPEastGroup Pr20190702A18.049.113.944.305.174.81
EGPTVanEck Vecto20190702ETF182.19133.15132.10133.151.050.00
EGRXEagle Pharma20190702A41.9516.766.957.019.819.75
EGYVaalco Energ20190702A80.2265.0144.3453.1220.6711.89
EHCEncompass He20190702A8.663.830.911.312.922.52
EHTHeHealth, Inc20190702A27.3011.113.755.167.365.95
EIDOiShares MSCI20190702ETF3.905.390.841.184.594.23
EIDXEidos Therap20190702A92.2143.4331.9432.9911.4910.45
EIGEmployers Ho20190702A23.429.674.385.105.284.57
EIGIEndurance In20190702A24.8332.137.069.8025.0722.33
EIGREiger BioPha20190702A36.4838.627.229.4131.4029.20
EIRLiShares MSCI20190702ETF45.8122.9922.6922.770.300.23
EISiShares MSCI20190702ETF28.2212.3412.3112.350.03-0.01
EIXEdison Inter20190702A3.452.15-0.76-0.482.912.63
EJULInnovator MS20190702ETF17.468.526.616.611.921.92
EKARIdeanomics N20190702ETF103.8681.9981.9981.990.000.00
EKSOEkso Bionics20190702A92.5095.6274.7077.5820.9218.04
ELThe Estee La20190702A4.582.410.070.982.341.43
ELANElanco Anima20190702A5.633.120.460.512.652.61
ELDWisdomTree E20190702ETF48.6026.5925.3726.031.220.56
ELFe.l.f. Beaut20190702A13.078.452.343.316.115.14
ELGXEndologix In20190702A41.6118.957.019.8911.949.06
ELLOEllomay Capi20190702A192.6264.2364.2364.230.000.00
ELMDElectromed,20190702A565.36413.91396.27397.1817.6416.73
ELOXEloxx Pharma20190702A97.0563.9941.1546.2222.8417.77
ELSEquity Lifes20190702A7.292.550.210.492.352.06
ELSEElectro-Sens20190702A111.1845.3445.3445.340.000.00
ELTKEltek Ltd20190702A170.0477.9052.0151.1925.8926.70
ELVTElevate Cred20190702A51.4636.9829.3029.687.687.29
ELYCallaway Gol20190702A7.525.531.712.393.833.15
EMAGVanEck Vecto20190702ETF151.7135.2635.2635.260.000.00
EMANeMagin Corpo20190702A438.24365.49324.15315.3241.3450.18
EMBiShares J.P.20190702ETF0.900.910.590.520.320.39
EMBHiShares Inte20190702ETF20.2514.3114.3114.310.000.00
EMCBWisdomTree E20190702ETF101.5141.7637.7437.744.024.02
EMCFEmclaire Fin20190702A646.88381.03381.03381.030.000.00
EMCGWisdomTree E20190702ETF62.8151.0149.2449.241.771.77
EMDVProShares MS20190702ETF62.7362.2462.4162.41-0.17-0.17
EMEEMCOR Group,20190702A9.445.240.991.434.253.81
EMFMGlobal X MSC20190702ETF20.9635.2021.0025.0514.2110.15
EMGFiShares Edge20190702ETF18.509.688.748.960.940.72
EMHYiShares J.P.20190702ETF10.559.014.927.144.101.88
EMIFiShares Emer20190702ETF67.07134.50167.25151.61-32.75-17.11
EMIHXtrackers Em20190702ETF110.5350.8240.4241.2810.409.53
EMKREmcore Corp20190702A92.13135.93103.71104.9832.2230.96
EMLEastern Comp20190702A389.50369.91366.39366.943.522.97
EMLCVanEck Vecto20190702ETF2.912.752.062.160.680.59
EMLPFirst Trust20190702ETF4.252.962.422.110.530.83
EMMFWisdomTree E20190702ETF117.5546.5446.5446.540.000.00
EMMSEmmis Commun20190702A140.5490.8178.8482.3711.978.44
EMNEastman Chem20190702A4.992.941.291.241.651.69
EMPEntergy Miss20190702A23.7625.3022.5223.542.791.76
EMQQEMQQ The Eme20190702ETF14.375.899.658.40-3.76-2.50
EMREmerson Elec20190702A2.132.310.040.672.271.64
EMSGXtrackers MS20190702ETF41.7340.9840.9840.980.000.00
EMSHProShares Sh20190702ETF41.5438.0338.0338.030.000.00
EMTLSPDR DoubleL20190702ETF16.049.647.039.442.610.19
EMXEMX Royalty20190702A85.2471.7274.0174.01-2.28-2.28
EMXCiShares MSCI20190702ETF54.7226.2026.2026.200.000.00
ENBEnbridge, In20190702A2.812.681.411.311.271.36
ENBLENABLE MIDST20190702A9.275.042.592.722.452.31
ENDPEndo Interna20190702A24.8825.3810.9011.7714.4813.61
ENFRAlerian Ener20190702ETF25.8715.9015.7815.860.120.04
ENGENGlobal Cor20190702A694.05435.43395.00411.3540.4324.08
ENLCENLINK MIDST20190702A10.225.782.282.593.503.11
ENLVEnlivex Ther20190702A290.14184.99121.48127.6263.5257.38
ENOBEnochian Bio20190702A82.7776.5672.9772.973.593.59
ENORiShares MSCI20190702ETF54.1070.5675.3475.29-4.78-4.73
ENPHEnphase Ener20190702A9.137.973.233.734.744.24
ENREnergizer Ho20190702A7.533.830.580.973.252.86
ENSEnerSys, Inc20190702A18.466.292.482.493.813.80
ENSGThe Ensign G20190702A25.5711.035.395.405.645.63
ENSVEnservco Cor20190702A89.93139.7992.1195.4447.6844.35
ENTGlobal Eagle20190702A224.86109.0175.1993.2433.8215.77
ENTAEnanta Pharm20190702A39.8916.592.322.9514.2713.64
ENTGEntegris Inc20190702A6.143.561.451.752.111.81
ENTRERShares Ent20190702ETF26.2228.8225.3225.323.513.51
ENTXEntera Bio L20190702A760.92590.19584.79589.175.401.02
ENVENVESTNET, I20190702A19.668.865.276.213.592.65
ENVAEnova Intern20190702A20.099.883.854.186.045.71
ENZEnzo Biochem20190702A78.3942.6526.1525.5416.5017.11
ENZLiShares Trus20190702ETF19.138.827.707.721.121.10
EOGEOG Resource20190702A4.522.52-0.420.232.932.29
EOLSEvolus, Inc.20190702A50.7036.7819.5120.3617.2716.43
EPAMEPAM SYSTEMS20190702A12.384.682.372.622.312.06
EPAYBottomline T20190702A21.638.401.421.026.987.38
EPCEdgewell Per20190702A10.066.130.340.925.805.21
EPDEnterprise P20190702A3.542.740.300.502.452.24
EPHEiShares MSCI20190702ETF4.333.051.401.601.651.45
EPIWisdomTree I20190702ETF3.816.542.101.774.444.77
EPIXESSA Pharma20190702A2289.612226.021709.091709.09516.93516.93
EPMEvolution Pe20190702A43.8740.2113.9715.4726.2424.75
EPOLiShares MSCI20190702ETF4.373.612.001.891.601.72
EPPiShares MSCI20190702ETF2.131.780.731.161.050.62
EPREPR Properti20190702A8.326.00-0.67-0.276.686.27
EPRFInnovator S&20190702ETF40.2121.6419.4319.432.212.21
EPRTEssential Pr20190702A21.136.813.687.973.13-1.16
EPSWisdomTree U20190702ETF14.639.916.957.122.962.79
EPSNEpsilon Ener20190702A456.69230.70211.04211.0419.6619.66
EPUiShares MSCI20190702ETF12.298.355.476.432.881.92
EPVProShares Ul20190702ETF21.0624.9417.3318.517.616.43
EPZMEpizyme, Inc20190702A25.3420.2112.1510.528.069.70
EQEquillium, I20190702A373.69256.80252.09252.764.714.04
EQALInvesco Russ20190702ETF5.525.403.953.971.451.42
EQBKEquity Bancs20190702A42.1317.149.7510.567.396.58
EQCEquity Commo20190702A6.534.380.490.843.903.55
EQHEquitable Ho20190702A5.142.780.450.522.342.25
EQIXEquinix, Inc20190702A9.823.912.101.901.812.00
EQLALPS Equal S20190702ETF8.806.596.866.67-0.27-0.08
EQMEQM Midstrea20190702A11.325.181.611.543.573.64
EQREquity Resid20190702A3.481.87-0.64-0.212.512.08
EQRRProShares Eq20190702ETF17.8618.5818.5818.580.000.00
EQTEQT CORP20190702A6.746.101.622.174.493.93
EQWLInvesco S&P20190702ETF25.1815.1223.7324.24-8.61-9.12
ERAERA GROUP IN20190702A46.3144.5034.4234.7810.099.72
ERFEnerplus Cor20190702A13.9512.69-0.051.4812.7411.21
ERIEldorado Res20190702A8.315.123.273.401.851.72
ERIEErie Indemni20190702A19.578.863.523.935.344.93
ERIIEnergy Recov20190702A28.5115.212.521.5912.6913.62
ERMEquityCompas20190702ETF33.7323.7821.0217.072.766.71
EROSEROS INTERNA20190702A60.9657.4517.4025.0140.0632.47
ERSXERShares Non20190702ETF67.45100.04187.91100.04-87.860.00
ERUSiShares MSCI20190702ETF3.933.151.191.911.961.24
ERXDirexion Dai20190702ETF5.395.061.951.873.113.20
ERYDirexion Dai20190702ETF8.324.821.221.383.603.44
ESEversource E20190702A3.092.070.650.891.421.18
ESBKElmira Savin20190702A258.95245.14243.92244.111.231.03
ESCAEscalade Inc20190702A442.95136.0485.8685.7050.1850.34
ESEESCO Technol20190702A28.4210.974.946.196.034.78
ESEAEuroseas Ltd20190702A247.35209.98208.92208.921.061.06
ESGFlexShares T20190702ETF5.755.597.466.46-1.86-0.86
ESGDiShares Trus20190702ETF12.436.797.386.53-0.590.27
ESGEiShares, Inc20190702ETF10.885.276.104.32-0.830.96
ESGGFlexShares S20190702ETF24.3820.93105.02-25.20-84.0946.13
ESGNColumbia Sus20190702ETF108.42136.92136.92136.920.000.00
ESGREnstar Group20190702A40.9223.4717.2119.386.264.09
ESGSColumbia Sus20190702ETF46.4129.0729.0729.070.000.00
ESGUiShares Trus20190702ETF5.976.927.127.00-0.20-0.08
ESGVVanguard ESG20190702ETF5.230.99-0.720.871.710.12
ESIElement Solu20190702A10.4153.2750.5850.472.692.82
ESLTElbit System20190702A40.4219.5818.5118.651.070.93
ESMLiShares ESG20190702ETF20.0824.7722.9322.901.841.87
ESNTEssent Group20190702A7.113.640.200.413.433.23
ESPEspey Mfg. &20190702A231.70294.7114.8014.80279.92279.92
ESPOVanEck Vecto20190702ETF8.8421.9628.6921.49-6.740.47
ESPREsperion The20190702A20.8228.027.598.2220.4419.80
ESQEsquire Fina20190702A156.3253.0343.8449.839.193.20
ESRTEMPIRE STATE20190702A6.885.722.803.172.912.55
ESSEssex Proper20190702A11.245.541.171.554.383.99
ESSAESSA Bancorp20190702A153.9577.32-2.08-2.0979.4079.42
ESTAEstablishmen20190702A147.3659.8138.4140.6221.4019.20
ESTCElastic N.V.20190702A13.364.942.432.912.522.03
ESTEEarthstone E20190702A58.7331.296.9710.6124.3120.68
ESXBCommunity Ba20190702A203.16111.43103.09107.138.354.31
ETEnergy Trans20190702A7.115.332.292.693.032.63
ETFCE*Trade Fina20190702A3.3214.912.865.6012.059.32
ETHEthan Allen20190702A11.556.742.892.813.853.93
ETHOETF Managers20190702ETF26.2234.9334.8834.880.060.06
ETMEntercom Com20190702A16.7412.274.855.797.416.48
ETNEaton Corpor20190702A2.512.000.700.931.301.06
ETONEton Pharmac20190702A192.80107.1186.7084.0520.4123.07
ETREntergy Corp20190702A3.342.700.110.232.582.47
ETRNEquitrans Mi20190702A9.164.911.602.063.312.85
ETSYEtsy, Inc.20190702A6.115.080.371.374.713.71
ETTXEntasis Ther20190702A273.83187.49164.36192.0723.13-4.58
EUDGWisdomTree E20190702ETF119.1644.7144.7044.700.010.01
EUDVProShares MS20190702ETF62.4224.6625.8628.53-1.20-3.86
EUFNiShares MSCI20190702ETF5.475.514.394.821.110.69
EUMProShares Tr20190702ETF5.524.943.303.831.641.12
EUMFWisdomTree E20190702ETF75.66120.83120.83120.830.000.00
EUMViShares Edge20190702ETF15.379.549.549.540.000.00
EURLDirexion Dai20190702ETF9.827.398.528.88-1.13-1.49
EURNEURONAV NV20190702A10.899.121.471.457.637.66
EURZXtrackers Eu20190702ETF16.7913.4013.9613.96-0.56-0.56
EUSAiShares MSCI20190702ETF7.003.162.011.171.151.99
EUSCWisdomTree E20190702ETF108.5311.6211.6211.620.000.00
EVEaton Vance20190702A5.983.520.630.702.892.82
EVAEnviva Partn20190702A40.7219.038.199.6010.849.43
EVBGEverbridge,20190702A22.229.184.485.574.703.61
EVBNEvans Bancor20190702A218.2054.1641.6842.4612.4811.70
EVCEntravision20190702A41.9127.634.107.0923.5320.54
EVEREverQuote, I20190702A99.3541.5220.2622.3021.2619.22
EVFMEvofem Biosc20190702A61.0924.281.8713.0322.4111.26
EVGNEVOGENE LTD.20190702A555.68251.21237.45251.2113.760.00
EVHEvolent Heal20190702A16.4712.477.356.485.125.98
EVIEVI Industri20190702A122.4665.4654.4757.2010.988.25
EVKEver-Glory I20190702A1602.231057.901161.101166.22-103.21-108.33
EVLOEvelo Biosci20190702A625.61204.3590.9999.54113.36104.81
EVOKEvoke Pharma20190702A173.04191.94127.2473.4364.70118.51
EVOLEvolving Sys20190702A183.80201.47201.41201.410.060.06
EVOPEVO Payments20190702A18.6612.022.353.299.678.73
EVREvercore Inc20190702A12.074.871.151.333.713.53
EVRGEvergy, Inc.20190702A5.232.501.49-0.291.012.79
EVRIEveri Holdin20190702A10.4310.513.524.596.985.92
EVSIEnvision Sol20190702A178.86109.7590.6195.7919.1413.97
EVTCEVERTEC, INC20190702A11.184.411.721.782.692.63
EVXVanEck Vecto20190702ETF32.5430.3130.4530.31-0.140.00
EWEdwards Life20190702A4.832.16-0.85-0.503.012.66
EWAiShares MSCI20190702ETF4.453.882.182.591.701.29
EWBCEast-West Ba20190702A7.564.931.271.533.663.39
EWCiShares MSCI20190702ETF3.492.901.111.721.791.18
EWCOInvesco Exch20190702ETF16.657.847.677.690.170.16
EWDiShares MSCI20190702ETF3.242.940.381.012.561.93
EWGiShares MSCI20190702ETF3.552.931.591.711.351.22
EWGSiShares MSCI20190702ETF32.25324.70324.70324.700.000.00
EWHiShares MSCI20190702ETF3.803.311.301.662.011.65
EWIiShares MSCI20190702ETF3.633.130.951.222.181.91
EWJiShares MSCI20190702ETF1.802.040.881.131.170.93
EWJViShares MSCI20190702ETF18.20341.0129.3829.38311.63311.63
EWKiShares MSCI20190702ETF18.3912.286.918.895.383.40
EWLiShares MSCI20190702ETF2.662.171.001.231.170.94
EWMiShares MSCI20190702ETF3.394.101.061.413.062.74
EWMCInvesco S&P20190702ETF16.097.3410.089.91-2.74-2.58
EWNiShares MSCI20190702ETF3.264.680.310.554.374.14
EWOiShares MSCI20190702ETF51.8757.4246.7746.5410.6510.88
EWPiShares MSCI20190702ETF3.4528.7928.2428.360.550.44
EWQiShares MSCI20190702ETF3.262.911.561.901.351.02
EWREInvesco S&P20190702ETF8.858.438.788.85-0.35-0.42
EWSiShares MSCI20190702ETF4.023.612.242.441.371.17
EWSCInvesco S&P20190702ETF35.6718.9818.6118.510.370.47
EWTiShares MSCI20190702ETF2.832.231.041.201.191.03
EWUiShares MSCI20190702ETF3.072.561.091.251.471.30
EWUSiShares MSCI20190702ETF58.1535.3433.3433.342.002.00
EWVProShares Tr20190702ETF25.6414.1610.7110.713.453.45
EWWiShares MSCI20190702ETF2.332.300.210.002.102.31
EWXSPDR S&P Eme20190702ETF11.979.318.648.680.670.64
EWYiShares MSCI20190702ETF1.701.440.280.381.161.06
EWZiShares MSCI20190702ETF2.303.441.571.471.881.99
EWZSiShares MSCI20190702ETF42.5726.3224.9024.741.421.58
EXASExact Scienc20190702A11.937.712.332.385.385.33
EXCExelon Corpo20190702A2.132.581.101.201.491.39
EXELExelixis Inc20190702A5.584.70-0.63-0.015.334.70
EXFOEXFO INC.20190702A81.83112.4821.0923.1591.3989.34
EXIiShares Glob20190702ETF9.115.905.365.360.550.55
EXKEndeavour Si20190702A53.0743.2518.4422.6624.8120.58
EXLSExlService H20190702A30.8218.9013.5613.205.335.70
EXPEagle Materi20190702A10.205.481.622.253.853.22
EXPDExpeditors I20190702A5.152.42-0.67-0.483.092.90
EXPEExpedia Grou20190702A3.673.942.172.671.771.27
EXPIeXp World Ho20190702A77.0255.9527.0532.0228.9023.93
EXPOExponent Inc20190702A18.7421.908.539.0713.3712.83
EXPRExpress, Inc20190702A38.0549.9039.0739.1110.8310.81
EXRExtra Space20190702A5.942.62-0.010.862.631.76
EXTNExterran Cor20190702A27.3011.180.030.5711.1510.61
EXTRExtreme Netw20190702A15.5218.034.935.9913.1012.04
EYENational Vis20190702A18.7113.961.075.1412.898.82
EYEGEyegate Phar20190702A181.48163.48113.33121.1650.1442.32
EYENEyenovia, In20190702A189.7194.10101.0171.73-6.9122.37
EYESSecond Sight20190702A91.4984.7871.6969.0313.0915.74
EYLDCambria Emer20190702ETF936.3326.2726.2726.270.000.00
EYPTEyePoint Pha20190702A107.8062.7011.5613.9551.1548.75
EZAiShares MSCI20190702ETF5.572.381.111.461.270.92
EZJProShares Ul20190702ETF52.2029.64-16.0829.6445.720.00
EZMWisdomTree U20190702ETF6.289.246.236.593.012.65
EZPWEzcorp Inc20190702A18.8011.665.185.526.486.14
EZUiShare MSCI20190702ETF2.523.062.142.260.930.80
FFord Motor C20190702A9.897.442.473.354.954.08
FAARFirst Trust20190702ETF22.8913.6414.3413.35-0.700.30
FABFirst Trust20190702ETF30.0412.3312.2112.330.120.00
FADFirst Trust20190702ETF32.5620.4718.4018.402.072.07
FAFFirst Americ20190702A5.556.163.773.882.392.28
FALNiShares Fall20190702ETF36.8015.71-11.31-10.6027.0226.31
FAMIFarmmi, Inc.20190702A648.18400.54306.14316.5194.4184.03
FANFirst Trust20190702ETF20.0415.0113.4214.301.590.71
FANGDiamondback20190702A6.744.590.881.093.713.49
FARMFarmer Bros20190702A47.8412.035.516.336.525.70
FAROFaro Technol20190702A58.0175.7411.7622.8263.9852.92
FASDirexion Dai20190702ETF7.705.881.852.784.033.10
FASTFastenal Co20190702A3.667.972.112.465.865.51
FATFAT Brands I20190702A446.7695.426.3924.6089.0270.82
FATEFate Therape20190702A24.5536.2516.4419.9919.8116.27
FAUSFirst Trust20190702ETF54.07
FAZDirexion Dai20190702ETF9.716.702.321.874.384.84
FBFacebook, In20190702A1.441.170.020.161.151.00
FBCFlagstar Ban20190702A11.184.26-0.93-0.375.194.63
FBGXUBS AG FI En20190702ETN61.7923.34-9.41-21.8132.7545.15
FBHSFORTUNE BRAN20190702A4.474.941.882.143.052.80
FBIOFortress Bio20190702A98.4377.5664.1770.2513.397.31
FBIZFirst Busine20190702A46.1632.4618.7420.6013.7211.86
FBKFB Financial20190702A52.1639.5513.2314.3526.3325.21
FBMFoundation B20190702A28.238.943.053.625.895.31
FBMSFirst Bancsh20190702A56.6517.2316.0616.071.171.17
FBNCFirst Bancor20190702A27.2511.233.954.037.297.21
FBNDFidelity Tot20190702ETF5.112.352.612.66-0.26-0.31
FBPFirst BanCor20190702A9.436.950.871.326.085.63
FBSSFauquier Ban20190702A178.27182.27203.84203.84-21.56-21.56
FBTFirst Trust20190702ETF8.224.695.565.43-0.87-0.74
FBZFirst Trust20190702ETF52.0214.0312.7612.761.261.27
FCFranklin Cov20190702A81.1338.1924.1328.4414.069.76
FCAFirst Trust20190702ETF109.0348.3748.3748.370.000.00
FCALFirst Trust20190702ETF53.7023.0723.0723.070.000.00
FCANFirst Trust20190702ETF15.1825.8313.4913.4912.3412.34
FCAPFirst Capita20190702A62.1533.4533.1032.600.340.84
FCAUFIAT CHRYSLE20190702A7.226.051.441.464.614.58
FCBCFirst Commun20190702A68.86164.2661.2262.03103.05102.23
FCBPFirst Choice20190702A145.0488.1187.2887.280.830.83
FCCOFirst Commun20190702A220.1591.0269.5679.7921.4611.23
FCCY1st Constitu20190702A101.7674.9674.0074.150.960.80
FCEFFirst Trust20190702ETF42.7119.3117.5618.901.750.41
FCELFuelCell Ene20190702A68.4783.8424.4958.6059.3525.26
FCFFirst Common20190702A8.887.210.340.496.876.71
FCFSFirstCash, I20190702A22.088.112.224.695.893.42
FCGFirst Trust20190702ETF7.599.490.742.228.757.29
FCNFTI Consulti20190702A17.295.571.251.504.324.07
FCNCAFirst Citize20190702A42.7423.8314.3515.829.117.67
FCOMFidelity MSC20190702ETF16.679.991.670.178.319.81
FCORFidelity Cor20190702ETF9.0928.6726.8626.701.811.98
FCPTFour Corners20190702A9.3010.832.221.558.629.28
FCTRFirst Trust20190702ETF22.0817.6216.6916.690.930.93
FCVTFirst Trust20190702ETF30.0623.0222.6022.590.420.43
FCXFreeport-McM20190702A8.927.301.292.476.024.83
FDBCFidelity D &20190702A346.37181.10146.95179.1134.161.99
FDDFirst Trust20190702ETF8.019.739.589.560.140.17
FDEFFirst Defian20190702A46.7218.8814.8015.524.073.36
FDEVFidelity Tar20190702ETF11.5234.1934.1934.190.000.00
FDHYFidelity Hig20190702ETF16.0846.2245.2745.810.950.41
FDISFidelity MSC20190702ETF4.773.533.393.640.14-0.11
FDIVFirst Trust20190702ETF13.696.994.916.552.080.44
FDLFirst Trust20190702ETF3.632.281.961.690.320.59
FDLOFidelity Low20190702ETF9.226.224.714.941.521.29
FDMFirst Trust20190702ETF13.0814.5013.1713.921.340.58
FDMOFidelity Mom20190702ETF9.634.213.573.610.640.60
FDNFirst Trust20190702ETF3.544.181.682.042.512.15
FDNIFirst Trust20190702ETF140.7744.0043.4843.480.520.52
FDPFresh Del Mo20190702A16.3831.057.6816.9123.3814.15
FDRRFidelity Div20190702ETF14.9715.2710.2913.224.982.06
FDSFactset Rese20190702A10.284.201.371.422.832.78
FDTFirst Trust20190702ETF15.0711.7410.6911.261.050.48
FDTSFirst Trust20190702ETF62.0615.7115.6815.710.030.00
FDUSFidus Invest20190702A20.0115.2713.5113.281.761.98
FDVVFidelity Hig20190702ETF11.775.955.645.820.300.13
FDXFedEx Corpor20190702A3.892.280.510.621.771.66
FEFirstEnergy20190702A2.772.000.350.611.651.39
FEIMFrequency El20190702A462.50271.84271.82271.820.020.02
FELEFranklin Ele20190702A23.8311.353.244.508.116.85
FEMFirst Trust20190702ETF13.078.667.557.421.111.25
FEMBFirst Trust20190702ETF54.5023.7523.2824.520.47-0.78
FEMSFirst Trust20190702ETF54.9424.2122.4922.491.731.73
FENCFennec Pharm20190702A113.5962.0144.02115.6417.99-53.63
FENYFidelity MSC20190702ETF6.348.254.865.353.402.90
FEPFirst Trust20190702ETF7.293.652.903.210.750.44
FETFORUM ENERGY20190702A32.4826.767.389.6919.3817.07
FEULCredit Suiss20190702ETN51.6851.4650.7051.080.760.38
FEUZFirst Trust20190702ETF135.3577.9377.9377.930.000.00
FEXFirst Trust20190702ETF2.585.404.714.710.700.70
FEYEFireEye, Inc20190702A7.269.134.884.834.264.30
FEZSPDR EURO ST20190702ETF2.602.450.770.631.681.82
FFFuture Fuel20190702A20.999.191.941.987.267.21
FFBCFirst Financ20190702A13.4314.841.881.5112.9613.33
FFBWFFBW, Inc. C20190702A31.6924.9823.7323.731.251.25
FFEUBarclays ETN20190702ETN21.939.725.245.654.484.07
FFGFBL Financia20190702A120.1732.1923.5623.818.628.38
FFHGFormula Foli20190702ETF27.209.729.379.660.340.06
FFHLFuwei Films20190702A88.58119.89119.39119.890.500.00
FFICFlushing Fin20190702A28.2513.705.716.997.996.70
FFINFirst Financ20190702A11.4913.7610.3911.143.372.69
FFIUUVA Unconstr20190702ETF48.8522.5022.5022.500.000.00
FFIVF5 Networks20190702A6.584.160.780.723.393.44
FFNWFirst Financ20190702A215.31109.6394.1193.7315.5215.89
FFRFirst Trust20190702ETF35.8228.5728.1928.200.390.37
FFSGFormulaFolio20190702ETF37.0417.6516.6817.020.970.63
FFTGFormulaFolio20190702ETF41.6741.6041.1041.100.500.50
FFTIFormulaFolio20190702ETF10.8213.4413.2613.260.180.18
FFTYInnovator IB20190702ETF5.007.060.690.496.406.59
FFWMFirst Founda20190702A17.4010.344.294.846.055.50
FGFGL Holdings20190702A13.1111.454.655.286.806.16
FGBIFIRST GUARAN20190702A617.86266.49200.94200.9465.5565.55
FGDFirst Trust20190702ETF15.616.225.215.301.010.92
FGENFibroGen, In20190702A20.707.083.863.183.223.90
FGMFirst Trust20190702ETF21.2921.96-1.55-1.5223.5123.49
FHBFirst Hawaii20190702A5.3811.192.923.768.297.43
FHKFirst Trust20190702ETF229.26227.67227.67227.670.000.00
FHLCFidelity MSC20190702ETF4.883.182.222.280.960.91
FHNFirst Horizo20190702A6.865.180.511.124.674.04
FIFRANKS INTER20190702A23.7917.4811.2613.496.234.00
FIBKFirst Inters20190702A16.706.132.883.023.263.12
FIBRiShares Edge20190702ETF17.6413.5713.5213.560.050.01
FICOFair Isaac C20190702A18.557.704.114.603.583.09
FIDFirst Trust20190702ETF36.8125.3424.9425.360.40-0.02
FIDIFidelity Int20190702ETF47.5538.6938.6938.690.000.00
FIDUFidelity MSC20190702ETF4.753.131.631.891.501.24
FIHDUBS AG FI En20190702ETN82.0857.6651.1749.106.498.56
FILLiShares MSCI20190702ETF37.5924.0717.2017.206.876.87
FINXGlobal X Fun20190702ETF23.2114.7114.0014.060.710.65
FISFidelity Nat20190702A2.101.160.140.231.020.93
FISIFinancial In20190702A281.4363.2274.2874.53-11.05-11.30
FISRSPDR SSGA Fi20190702ETF20.7015.7211.3615.614.360.11
FISVFiserv Inc20190702A2.442.891.371.601.521.29
FITFitbit, Inc.20190702A23.0516.867.398.899.477.97
FITBFifth Third20190702A3.644.341.111.203.233.14
FITESPDR S&P Ken20190702ETF37.47116.42108.50111.267.935.16
FIVAFidelity Int20190702ETF230.0965.2159.3559.545.865.67
FIVEFive Below,20190702A9.856.472.913.153.563.33
FIVGDefiance Nex20190702ETF7.726.79-0.31-0.187.106.97
FIVNFIVE9, INC.20190702A18.1915.062.83-0.3612.2215.42
FIWFirst Trust20190702ETF9.607.367.127.190.240.18
FIXComfort Syst20190702A19.886.573.063.453.503.11
FIXDFirst Trust20190702ETF9.865.455.025.410.430.04
FIXXHomology Med20190702A59.2326.239.7011.7116.5314.53
FIYYBarclays ETN20190702ETN67.1850.2246.7046.683.523.54
FIZZNational Bev20190702A25.6717.5612.0511.495.516.07
FJPFirst Trust20190702ETF28.8910.5210.1910.380.330.14
FKOFirst Trust20190702ETF53.2521.8017.5721.014.230.79
FKUFirst Trust20190702ETF35.5921.85-18.66-18.6640.5240.52
FLFoot Locker,20190702A5.133.470.971.562.501.90
FLAGFLAG-Forensi20190702ETF62.2411.1311.1111.130.030.00
FLATiPath US Tre20190702ETF90.69
FLAXFranklin FTS20190702ETF52.7940.6240.6240.620.000.00
FLBLFranklin Lib20190702ETF30.0724.9424.9424.940.000.00
FLBRFranklin FTS20190702ETF42.0512.0225.1010.14-13.081.88
FLCHFranklin FTS20190702ETF35.1212.264.194.608.077.66
FLCOFranklin Lib20190702ETF25.8720.5520.6620.55-0.110.00
FLDMFluidigm Cor20190702A12.9913.381.862.0411.5311.34
FLDRFidelity Low20190702ETF7.202.870.861.182.011.69
FLEEFranklin FTS20190702ETF15.2519.1217.9918.121.131.00
FLEHFranklin FTS20190702ETF30.34
FLEUBarclays ETN20190702ETN71.3525.0725.0725.070.000.00
FLEXFlex Ltd. Or20190702A10.769.71-0.683.4310.396.28
FLFRFranklin FTS20190702ETF12.28
FLGBFranklin FTS20190702ETF17.8912.596.608.905.993.69
FLGECredit Suiss20190702ETN51.1725.9126.9023.49-1.002.42
FLGRFranklin FTS20190702ETF13.182.942.942.940.000.00
FLGTFulgent Gene20190702A795.57555.05455.98482.1699.0772.89
FLHKFranklin FTS20190702ETF25.1924.5514.0422.6210.511.93
FLHYFranklin Lib20190702ETF34.796.226.266.22-0.040.00
FLIAFranklin Lib20190702ETF37.6310.3210.3210.320.000.00
FLICFirst of Lon20190702A31.6912.064.635.687.426.38
FLINFranklin FTS20190702ETF71.6019.4816.9919.482.490.00
FLIRFlir Systems20190702A5.156.74-0.90-2.367.649.11
FLIYFranklin FTS20190702ETF12.777.387.387.380.010.00
FLJHFranklin FTS20190702ETF90.7312.9612.9612.960.000.00
FLJPFranklin FTS20190702ETF17.719.457.697.711.771.74
FLKRFranklin FTS20190702ETF113.5567.3867.3867.380.000.00
FLLFull House R20190702A148.51113.4895.84100.1117.6313.36
FLLAFranklin FTS20190702ETF79.5749.4848.1248.121.371.37
FLLVFranklin Lib20190702ETF14.5314.995.6910.789.304.20
FLMFirst Trust20190702ETF108.3746.1346.1346.130.000.00
FLMBFranklin Lib20190702ETF23.0618.8918.8918.890.000.00
FLMIFranklin Lib20190702ETF21.06
FLMNFalcon Miner20190702A61.0532.968.7712.0024.2020.97
FLMXFranklin FTS20190702ETF56.9517.858.1617.819.690.04
FLNFirst Trust20190702ETF92.9046.8122.3027.3224.5019.48
FLNGFLEX LNG Ltd20190702A211.18128.40122.45110.265.9418.14
FLNTFluent, Inc.20190702A35.7021.479.637.1811.8414.32
FLOFlowers Food20190702A4.635.980.771.125.214.87
FLOTiShares Floa20190702ETF1.971.581.411.410.170.17
FLOWSPX FLOW, In20190702A26.3811.865.185.736.686.13
FLQDFranklin Lib20190702ETF15.8220.0420.0420.040.000.00
FLQEFranklin Lib20190702ETF27.9319.3143.7943.77-24.49-24.46
FLQGFranklin Lib20190702ETF33.9115.9315.9315.930.000.00
FLQHFranklin Lib20190702ETF33.12116.89116.89116.890.000.00
FLQLFranklin Lib20190702ETF8.4215.9422.9915.88-7.040.06
FLQMFranklin Lib20190702ETF14.3740.9743.2143.21-2.24-2.24
FLQSFranklin Lib20190702ETF26.3133.7927.2127.216.596.59
FLRFluor Corpor20190702A4.863.541.911.721.631.81
FLRNSPDR Bloombe20190702ETF3.262.202.202.200.000.00
FLRTPacific Glob20190702ETF53.55113.34112.30112.301.041.04
FLRUFranklin FTS20190702ETF51.979.814.955.754.864.06
FLSFlowserve Co20190702A5.655.124.242.930.892.20
FLSAFranklin FTS20190702ETF114.90
FLSWFranklin FTS20190702ETF26.5230.3229.8529.850.470.47
FLTFleetCor Tec20190702A7.433.401.391.142.002.26
FLTBFidelity Lim20190702ETF10.4917.5316.9917.040.540.49
FLTRVanEck Vecto20190702ETF6.765.624.815.590.810.04
FLTWFranklin FTS20190702ETF109.0515.5815.4714.920.110.66
FLWS1-800-FLOWER20190702A12.596.731.002.135.734.60
FLXNFlexion Ther20190702A26.2912.583.813.998.778.59
FLXSFlexsteel In20190702A157.4265.7553.0554.9812.7010.78
FLZAFranklin FTS20190702ETF30.43
FMiShares MSCI20190702ETF11.666.261.412.084.844.18
FMAOFarmers & Me20190702A370.49235.70234.49234.461.211.24
FMATFidelity MSC20190702ETF5.885.636.156.15-0.52-0.51
FMBFirst Trust20190702ETF4.632.672.552.590.120.08
FMBHFirst Mid Ba20190702A127.0247.3439.2041.278.146.07
FMBIFirst Midwes20190702A8.5510.291.051.799.248.51
FMCFMC Corporat20190702A5.652.630.490.552.142.08
FMCIForum Merger20190702A29.719.941.101.108.848.84
FMFFirst Trust20190702ETF54.8169.4243.6843.7125.7425.71
FMHIFirst Trust20190702ETF40.0119.4719.4719.470.000.00
FMKFirst Trust20190702ETF27.5421.7621.7621.760.000.00
FMNBFarmers Nati20190702A62.1834.2819.4720.4814.8113.80
FNFabrinet20190702A23.438.923.293.455.645.47
FNBF.N.B. Corp20190702A8.837.346.647.360.70-0.02
FNCBFNCB Bancorp20190702A234.24116.13105.69105.4110.4410.72
FNCLFidelity MSC20190702ETF3.793.422.142.641.280.78
FNDFloor & Deco20190702A9.747.022.792.904.234.12
FNDASchwab Funda20190702ETF4.797.674.093.923.593.76
FNDBSchwab Funda20190702ETF14.0814.187.719.586.474.60
FNDCSchwab Funda20190702ETF13.324.653.034.371.610.28
FNDESchwab Funda20190702ETF5.834.342.143.292.211.05
FNDFSchwab Funda20190702ETF3.963.772.222.221.551.56
FNDXSchwab Funda20190702ETF3.543.324.002.49-0.680.83
FNFFidelity Nat20190702A4.162.630.960.891.681.75
FNGDMicroSectors20190702ETN17.8614.0915.8311.90-1.732.20
FNGOMicroSectors20190702ETN27.9317.7817.7817.780.000.00
FNGUMicroSectors20190702ETN15.669.296.878.652.420.64
FNGZMicroSectors20190702ETN28.5761.0361.0361.030.000.00
FNHCFedNat Holdi20190702A105.9430.6120.1921.3210.429.29
FNIFirst Trust20190702ETF9.054.652.522.522.122.12
FNJNFinjan Holdi20190702A73.8831.2629.9330.591.330.67
FNKFirst Trust20190702ETF35.6927.8928.6028.13-0.71-0.25
FNKOFunko, Inc.20190702A17.4318.292.382.9815.9015.31
FNLCFirst Bancor20190702A117.1278.6871.0771.167.617.52
FNVFranco-Nevad20190702A7.134.500.631.403.873.10
FNWBFirst Northw20190702A251.4089.5793.8593.77-4.28-4.20
FNXFirst Trust20190702ETF10.357.504.076.503.431.00
FNYFirst Trust20190702ETF37.4227.6923.5127.554.170.14
FOCSFocus Financ20190702A42.3312.648.1910.624.452.02
FOEFerro Corpor20190702A13.666.672.252.174.424.51
FOLDAmicus Thera20190702A8.9710.013.284.016.756.00
FONRFonar Corpor20190702A94.9228.1511.4213.4916.7314.67
FORForestar Gro20190702A217.5755.8721.4125.6134.4630.26
FORDForward Indu20190702A183.04134.9294.5294.5240.4040.40
FORKFuling Globa20190702A275.05236.33203.99202.3732.3433.97
FORMFormFactor I20190702A18.5915.112.201.5612.9113.55
FORRForrester Re20190702A74.4533.7222.7925.0310.938.69
FOSLFossil Group20190702A14.4112.152.241.949.9110.21
FOVLiShares Focu20190702ETF9.28
FOXFox Corporat20190702A3.282.710.440.592.272.12
FOXAFox Corporat20190702A3.363.560.410.143.153.42
FOXFFox Factory20190702A27.8610.604.134.256.476.36
FPAFirst Trust20190702ETF89.5352.7352.0552.050.680.68
FPACFar Point Ac20190702A82.2342.409.8529.6132.5512.79
FPAYFlexShopper,20190702A146.23135.22123.92119.7611.2915.46
FPEFirst Trust20190702ETF5.1715.8215.4715.510.350.31
FPEIFirst Trust20190702ETF17.885.134.844.910.290.22
FPHFive Point H20190702A38.4931.2918.0619.9513.2311.34
FPIFarmland Par20190702A28.7015.807.206.748.619.06
FPRXFive Prime T20190702A39.4521.141.845.2519.3015.89
FPXFirst Trust20190702ETF4.102.852.542.600.300.25
FPXEFirst Trust20190702ETF14.23
FPXIFirst Trust20190702ETF43.4695.6695.6695.660.000.00
FQALFidelity Qua20190702ETF9.713.973.963.960.010.01
FRFirst Indust20190702A5.615.900.293.515.612.41
FRAFFranklin Fin20190702A321.3381.1580.0879.490.941.53
FRAKVanEck Vecto20190702ETF46.2452.7752.5252.180.250.59
FRANFrancesca''s20190702A112.0650.9725.6934.5625.3116.45
FRBAFirst Bank20190702A110.7466.3062.5062.473.803.83
FRBKRepublic Fir20190702A66.2342.0125.0428.2316.9713.78
FRCFirst Republ20190702A6.042.890.990.981.891.90
FRDFriedman Ind20190702A116.7491.0147.1451.4743.8739.53
FRDMFreedom 10020190702ETF75.67330.73330.73330.730.000.00
FRELFidelity MSC20190702ETF5.204.182.173.432.010.75
FRGIFiesta Resta20190702A20.6711.672.123.189.568.49
FRIFirst Trust20190702ETF5.745.013.464.301.550.71
FRMEFirst Mercha20190702A13.589.354.044.745.314.61
FROFrontline Lt20190702A12.7110.082.542.917.557.17
FRPHFRP Holdings20190702A310.91109.9986.4689.8923.5320.10
FRPTFreshpet, In20190702A22.1116.173.43-4.1812.7420.35
FRTFederal Real20190702A8.993.970.801.073.162.89
FRTAForterra, In20190702A55.0630.739.6311.5121.1019.23
FSBFranklin Fin20190702A40.9919.666.026.4313.6413.23
FSBCFSB Bancorp,20190702A223.67147.45147.45147.450.000.00
FSBWFS Bancorp,20190702A260.18148.96121.68128.9027.2820.06
FSCTForeScout Te20190702A21.677.323.203.694.113.62
FSFGFirst Saving20190702A325.41240.38240.37240.380.010.00
FSIFlexible Sol20190702A61.6953.4842.9144.8610.578.62
FSKFS KKR Capit20190702A16.5413.298.628.844.664.43
FSLRFirst Solar,20190702A8.576.843.854.372.982.46
FSLYFastly, Inc.20190702A36.1831.0230.1931.020.92-0.01
FSMFORTUNA Silv20190702A34.7525.3512.1413.8313.2111.51
FSMBFirst Trust20190702ETF10.34
FSMDFidelity Sma20190702ETF17.3311.654.134.137.517.51
FSPFranklin Str20190702A17.6336.6594.5229.62-57.877.03
FSSFederal Sign20190702A14.957.031.693.025.334.00
FSTAFidelity MSC20190702ETF3.952.791.292.231.500.56
FSTRFoster (Lb)20190702A53.6828.5115.4216.8613.0811.65
FSVFirstService20190702A28.7222.5012.749.919.8210.59
FSZFirst Trust20190702ETF24.8218.2016.7816.781.421.42
FTAFirst Trust20190702ETF3.303.202.502.710.700.49
FTACFinTech Acqu20190702A151.5720.1910.1010.1010.0910.09
FTAGFirst Trust20190702ETF59.3354.5654.5654.560.000.00
FTAIFortress Tra20190702A25.6910.622.712.217.918.47
FTCFirst Trust20190702ETF4.412.622.952.13-0.330.49
FTCHFarfetch Lim20190702A11.875.910.021.035.904.87
FTCSFirst Trust20190702ETF2.653.232.002.871.230.36
FTDRfrontdoor, i20190702A25.268.483.754.834.733.64
FTECFidelity MSC20190702ETF2.035.530.900.954.634.59
FTEKFuel Tech, I20190702A184.68141.4291.0290.6050.4050.82
FTFTFuture FinTe20190702A277.97335.77330.83330.624.945.15
FTGCFirst Trust20190702ETF12.038.177.177.211.010.97
FTHIFirst Trust20190702ETF22.9719.8519.1519.220.700.64
FTITechnipFMC p20190702A4.033.730.610.023.123.71
FTKFlotek Indus20190702A33.6526.9912.9913.6214.0013.37
FTLBFirst Trust20190702ETF26.9826.8126.8026.810.000.00
FTLSFirst Trust20190702ETF9.705.845.725.750.120.09
FTNTFortinet, In20190702A5.595.610.671.044.954.57
FTRFrontier Com20190702A58.5844.3312.5113.4931.8330.78
FTRIFirst Trust20190702ETF151.62105.43113.77105.43-8.340.00
FTSFortis Inc.20190702A2.663.722.112.191.611.54
FTSDFranklin Lib20190702ETF9.745.755.595.590.150.15
FTSIFTS Internat20190702A29.3324.8310.4012.8214.4312.01
FTSLFirst Trust20190702ETF3.603.514.404.41-0.90-0.90
FTSMFirst Trust20190702ETF1.671.171.151.150.020.02
FTVFortive Corp20190702A3.582.291.581.470.710.82
FTXDFirst Trust20190702ETF44.7010.6410.6410.640.000.00
FTXGFirst Trust20190702ETF41.6953.7453.7453.740.000.00
FTXHFirst Trust20190702ETF67.443.469.654.90-6.18-1.44
FTXLFirst Trust20190702ETF56.5918.5318.2218.380.310.15
FTXNFirst Trust20190702ETF56.9511.0911.0211.090.080.00
FTXOFirst Trust20190702ETF5.177.186.126.151.061.03
FTXRFirst Trust20190702ETF14.3416.858.687.328.179.52
FUDE-TRACS UBS20190702ETN143.1475.4475.4475.440.000.00
FUEAB Svensk Ek20190702ETN846.64
FULH.B. Fuller20190702A14.035.070.740.954.334.12
FULTFulton Finan20190702A6.696.140.771.455.374.69
FUMBFirst Trust20190702ETF15.7911.9911.9911.990.000.00
FUNCedar Fair,20190702A16.956.874.935.291.941.58
FUNCFirst United20190702A147.6596.9457.4162.8839.5434.06
FUNDSprott Focus20190702A67.9335.9733.7135.402.260.57
FUSBFirst US Ban20190702A317.07240.75233.36233.367.397.39
FUTProShares Ma20190702ETF17.4212.30-45.37-45.3757.6857.68
FUTYFidelity MSC20190702ETF4.074.021.421.422.602.61
FUVArcimoto, In20190702A175.50217.32223.32222.85-6.00-5.53
FVFirst Trust20190702ETF6.596.154.544.301.611.85
FVALFidelity Val20190702ETF11.628.945.906.163.052.78
FVCFirst Trust20190702ETF8.504.474.234.530.24-0.05
FVCBFVCBankcorp,20190702A143.6670.8664.8564.966.005.90
FVDFirst Trust20190702ETF3.562.201.831.880.370.32
FVEFive Star Se20190702A698.89217.57139.41179.8078.1637.77
FVLFirst TrustV20190702ETF19.2314.7013.2314.021.470.69
FVRRFiverr Inter20190702A45.2428.4420.1422.218.306.22
FWDBAdvisorShare20190702ETF63.9748.5748.5748.570.000.00
FWONALiberty Medi20190702A19.9912.165.387.356.784.81
FWONKLiberty Medi20190702A12.379.787.128.762.671.02
FWRDForward Air20190702A16.914.971.351.733.623.24
FXDFirst Trust20190702ETF4.195.185.145.230.05-0.05
FXGFirst Trust20190702ETF7.978.846.987.331.861.51
FXHFirst Trust20190702ETF5.363.222.242.480.990.75
FXIiShares Chin20190702ETF2.312.911.081.231.831.68
FXLFirst Trust20190702ETF2.943.381.701.391.681.99
FXNFirst Trust20190702ETF9.827.225.345.711.881.51
FXNCFIRST NATL C20190702A375.67223.99221.04221.042.962.96
FXOFirst Trust20190702ETF4.214.232.963.321.270.90
FXPProShares Ul20190702ETF3.0813.910.200.3013.7113.62
FXRFirst Trust20190702ETF5.144.754.304.180.460.58
FXUFirst Trust20190702ETF4.897.985.165.762.822.22
FXZFirst Trust20190702ETF7.296.584.805.971.780.61
FYCFirst Trust20190702ETF14.848.727.247.491.481.23
FYLDCambria Fore20190702ETF35.7248.2948.2948.290.000.00
FYTFirst Trust20190702ETF48.3734.7631.8133.742.951.02
FYXFirst Trust20190702ETF8.404.473.863.870.610.60
GGENPACT LIMI20190702A3.632.930.971.271.961.66
GAACambria Glob20190702ETF27.977.137.997.99-0.87-0.87
GABCGerman Ameri20190702A32.4315.337.377.057.978.29
GAIAGaia, Inc. C20190702A78.0335.4423.6123.5511.8311.89
GAINGladstone In20190702A17.4811.362.213.269.158.10
GALSPDR SSgA Gl20190702ETF26.9820.3419.9319.930.410.41
GALTGalectin The20190702A52.3431.7311.7612.8719.9718.86
GAMRETFMG Video20190702ETF23.3347.8745.2343.882.633.99
GARSGarrison Cap20190702A33.4516.989.779.777.227.22
GASSStealthGas,20190702A68.4351.4027.1128.4824.2922.91
GATXGATX Corpora20190702A19.5420.784.129.9316.6710.85
GAZiPath Series20190702ETN63.3758.8958.8958.890.000.00
GBCIGlacier Banc20190702A15.4116.882.63-1.4214.2518.30
GBDCGolub Capita20190702A9.8615.94-0.550.3616.4915.58
GBFiShares Gove20190702ETF14.486.656.656.650.000.00
GBILGoldman Sach20190702ETF1.090.800.790.790.010.01
GBLGAMCO Invest20190702A131.7869.9057.5856.1112.3213.78
GBLIGlobal Indem20190702A839.22439.81437.22437.642.602.17
GBRNew Concept20190702A371.84162.68116.27116.2746.4046.40
GBTGlobal Blood20190702A18.216.532.102.604.433.92
GBUYGoldman Sach20190702ETF12.9013.105.959.367.153.74
GBXThe Greenbri20190702A14.8011.302.324.308.987.03
GCAPGain Capital20190702A51.4733.8312.9414.6920.8919.12
GCBCGreene Count20190702A170.3061.2361.2361.230.000.00
GCEClaymore/Rob20190702ETN498.62503.90490.73503.5213.170.38
GCIGannett Co.,20190702A13.4710.313.764.536.555.77
GCOGenesco Inc.20190702A28.1210.354.644.905.715.45
GCOWPacer Global20190702ETF35.7622.4222.6222.28-0.190.15
GCPGCP Applied20190702A11.634.942.582.922.362.02
GDGeneral Dyna20190702A4.784.782.312.582.472.20
GDATGoldman Sach20190702ETF12.9811.920.977.0910.954.82
GDDYGoDaddy Inc20190702A4.412.060.250.461.811.60
GDENGolden Enter20190702A31.6119.028.058.4210.9710.60
GDMAGadsden Dyna20190702ETF31.4570.6370.6370.630.000.00
GDNAGoldman Sach20190702ETF13.7610.573.575.647.004.93
GDOTGreen Dot Co20190702A10.705.651.121.554.544.10
GDPGoodrich Pet20190702A219.2090.4880.0383.7910.456.70
GDVDPrincipal Ac20190702ETF367.96248.33248.33248.330.000.00
GDXVanEck Vecto20190702ETF3.963.471.061.192.412.28
GDXJVanEck Vecto20190702ETF2.912.57-0.060.132.632.44
GEGeneral Elec20190702A9.387.093.043.244.043.84
GECGreat Elm Ca20190702A401.28209.42209.40209.500.03-0.07
GECCGreat Elm Ca20190702A99.8960.1558.3764.841.78-4.69
GEFGreif, Inc.20190702A17.247.892.813.535.084.36
GEFBGreif, Inc.20190702A129.0259.0228.4146.5030.6112.52
GELGenesis Ener20190702A15.977.253.493.723.763.54
GEMGoldman Sach20190702ETF16.426.866.606.520.260.34
GENGenesis Heal20190702A96.6163.7659.1161.414.642.35
GENCGencor Indus20190702A373.80144.47130.34133.2914.1311.18
GENYPrincipal Mi20190702ETF40.6313.5413.5413.540.000.00
GEOThe GEO Grou20190702A12.656.841.992.594.854.25
GEOSGeospace Tec20190702A69.3735.3018.1017.3417.2017.96
GERNGeron Corp20190702A72.9059.3838.1941.8021.2017.58
GESGuess?, Inc.20190702A8.076.121.222.174.903.96
GEVOGevo, Inc.20190702A88.4283.4255.0155.8228.4127.61
GFEDGuaranty Fed20190702A184.33181.86181.86181.860.000.00
GFFGriffon Corp20190702A17.1212.023.995.698.036.33
GFINGoldman Sach20190702ETF12.759.048.278.370.780.68
GFNGeneral Fina20190702A2077.37157.48104.00117.1253.4840.35
GGGGraco Inc20190702A6.825.440.80-0.144.645.59
GHGuardant Hea20190702A24.7413.254.224.369.038.89
GHLGreenhill &20190702A30.4915.775.780.719.9915.06
GHMGraham Corpo20190702A174.8795.2795.2095.030.070.24
GHSIGuardion Hea20190702A699.00323.22262.04289.0761.1834.14
GHYBGoldman Sach20190702ETF8.895.364.654.650.710.71
GHYGiShares US &20190702ETF12.119.116.915.972.203.14
GIBCGI Inc.20190702A5.744.984.976.570.01-1.59
GIFIGulf Island20190702A101.2978.3563.9764.7214.3813.63
GIGBGoldman Sach20190702ETF7.313.873.313.650.560.22
GIGESoFi Gig Eco20190702ETF53.2912.235.535.716.716.52
GIGMGigaMedia Lt20190702A200.67219.76195.02195.0224.7424.74
GIISPDR S&P Glo20190702ETF10.225.240.335.244.910.00
GIIIG-Iii Appare20190702A11.766.061.571.604.514.47
GILGildan Activ20190702A4.185.433.122.882.312.55
GILDGilead Scien20190702A1.842.29-0.54-0.392.832.68
GILTGilat Satell20190702A67.48155.9847.0847.59108.90108.39
GISGeneral Mill20190702A2.101.700.250.311.451.39
GIXGigCapital2,20190702A36.6928.9033.1733.17-4.27-4.27
GKOSGlaukos Corp20190702A23.648.033.653.954.384.08
GLADGladstone Ca20190702A21.7720.0913.2916.506.803.59
GLBSGlobus Marit20190702A133.05109.74107.97108.521.771.22
GLBYWisdomTree Y20190702ETF49.1555.6955.6955.690.000.00
GLBZGlen Burnie20190702A357.13456.78456.78456.780.000.00
GLDDGreat Lakes20190702A10.8814.94-1.780.2816.7214.66
GLDICredit Suiss20190702ETF41.2616.7917.0217.02-0.23-0.23
GLGTD Holdings,20190702A347.82332.99223.84235.21109.1597.78
GLIBAGCI Liberty,20190702A8.075.721.692.224.023.50
GLMDGalmed Pharm20190702A157.11257.07173.41175.9683.6681.10
GLNGGolar LNG Lt20190702A9.9713.310.841.1012.4812.22
GLOBGLOBANT S.A.20190702A23.368.375.305.363.083.05
GLOGGASLOG LTD20190702A18.6312.654.384.668.277.99
GLOPGASLOG PARTN20190702A20.7412.864.735.548.137.32
GLPGlobal Partn20190702A27.6114.570.184.0114.3810.56
GLPIGaming and L20190702A4.648.770.811.597.967.18
GLREGreenlight C20190702A29.6418.9516.9210.282.038.67
GLTGlatfelter20190702A18.108.862.222.476.646.39
GLUUGlu Mobile I20190702A14.7915.173.074.0112.1011.16
GLWCorning Inco20190702A3.122.640.200.422.432.22
GLYCGlycoMimetic20190702A35.6514.90-0.030.9114.9213.98
GMGeneral Moto20190702A2.683.361.321.442.041.92
GMANGoldman Sach20190702ETF16.5315.42-1.490.7616.9014.66
GMDAGamida Cell20190702A215.65163.94128.77129.9335.1834.02
GMEGameStop Cor20190702A18.6921.4315.7915.075.746.46
GMEDGLOBUS MEDIC20190702A9.466.180.981.145.205.03
GMFSPDR S&P Eme20190702ETF24.9215.5012.5013.113.002.38
GMHIGores Metrop20190702A1254.991082.391082.391082.390.000.00
GMLPGolar LNG Pa20190702A24.1512.776.717.606.065.17
GMOGeneral Moly20190702A47.8640.4825.1025.0115.3815.46
GMOMCambria Glob20190702ETF37.3229.1329.5629.13-0.430.00
GMREGlobal Medic20190702A18.049.215.606.013.613.23
GMSGMS Inc.20190702A13.668.333.225.015.113.32
GNCGNC Holdings20190702A65.9061.0419.3623.2841.6837.76
GNCAGenocea Bios20190702A111.1972.4164.3562.638.079.78
GNEGENIE ENERGY20190702A24.1814.194.765.329.438.87
GNKGENCO SHIPPI20190702A39.8422.617.047.3115.5715.30
GNLGlobal Net L20190702A5.606.734.233.532.503.20
GNLNGreenlane Ho20190702A81.5448.03-0.9527.7848.9820.24
GNMAiShares GNMA20190702ETF10.366.204.164.162.042.04
GNMKGenMark Diag20190702A29.9332.272.022.5930.2529.68
GNOMGlobal X Gen20190702ETF26.8711.1810.1010.161.091.03
GNPXGenprex, Inc20190702A466.17426.53431.83431.50-5.29-4.97
GNRSPDR S&P Glo20190702ETF12.187.504.966.542.540.95
GNRCGENERAC HOLD20190702A10.353.910.830.953.082.96
GNTXGentex Corp20190702A4.664.931.001.303.933.63
GNTYGuaranty Ban20190702A337.09136.81116.87127.4719.949.34
GNUSGenius Brand20190702A197.48259.39169.73182.2389.6677.16
GNWGenworth Fin20190702A26.9319.9611.429.168.5410.79
GOGrocery Outl20190702A26.3221.256.405.5814.8515.67
GOATVanEck Vecto20190702ETF18.429.569.439.570.14-0.01
GOAUUS Global GO20190702ETF74.3141.5541.1340.990.420.56
GOEXGlobal X Gol20190702ETF97.39112.0595.74111.8216.310.22
GOGLGolden Ocean20190702A23.8124.593.6113.2720.9811.32
GOGOGogo Inc.20190702A24.1621.815.206.6316.6115.18
GOLDBarrick Gold20190702A6.495.290.861.384.423.90
GOLFAcushnet Hol20190702A17.826.553.863.792.692.76
GOODGladstone Co20190702A14.947.103.884.503.222.60
GOOGAlphabet Inc20190702A4.424.370.491.143.883.23
GOOGLAlphabet Inc20190702A4.292.353.503.34-1.15-0.99
GOOSCanada Goose20190702A9.365.121.862.453.262.67
GOROGold Resourc20190702A31.5926.7320.0419.796.696.94
GOSSGossamer Bio20190702A107.3836.7420.6924.5616.0512.18
GOVTiShares U.S.20190702ETF3.883.153.073.190.08-0.04
GPAQGordon Point20190702A48.2948.2348.2348.230.000.00
GPCGenuine Part20190702A5.033.731.171.562.562.21
GPIGroup 1 Auto20190702A29.4412.325.265.747.066.57
GPKGraphic Pack20190702A7.256.861.842.385.024.49
GPLGreat Panthe20190702A59.2965.1517.8216.4547.3348.70
GPMTGranite Poin20190702A6.055.022.322.442.702.58
GPNGlobal Payme20190702A4.422.150.030.602.121.55
GPORGulfport Ene20190702A22.2218.745.296.0313.4512.72
GPREGreen Plains20190702A17.0716.953.524.4413.4312.51
GPRKGEOPARK LIMI20190702A29.2614.106.565.367.558.74
GPROGoPro, Inc.20190702A19.2816.566.787.979.788.58
GPSThe Gap, Inc20190702A5.705.181.721.983.473.19
GPXGP Strategie20190702A45.4517.149.8610.957.286.19
GQREFlexShares G20190702ETF7.705.663.285.342.380.32
GRAW.R. Grace &20190702A6.742.870.210.272.652.59
GRAFGraf Industr20190702A29.0310.020.000.0010.0210.02
GRBKGreen Brick20190702A39.2911.566.577.604.993.96
GRCThe Gorman-R20190702A99.7635.0525.1026.349.958.71
GREKGlobal X MSC20190702ETF10.3811.146.178.324.982.84
GRESIQ ARB Globa20190702ETF14.134.666.313.62-1.651.04
GRIDFirst Trust20190702ETF12.6413.2112.4813.210.730.00
GRIFGriffin Indu20190702A355.12298.44307.32298.65-8.88-0.22
GRINGrindrod Shi20190702A226.92125.7950.7150.7175.0975.09
GRMNGarmin Ltd20190702A3.355.540.581.034.964.51
GRNBVanEck Vecto20190702ETF18.4716.1516.1516.150.000.00
GRNQGreenpro Cap20190702A418.98510.18520.17520.17-9.99-9.99
GROWUS Global In20190702A171.21160.9794.3894.0566.6066.92
GRPNGroupon, Inc20190702A28.7221.6011.8312.639.788.98
GRTSGritstone On20190702A82.1041.1029.3026.0111.8015.09
GRUAB Svensk Ek20190702ETN154.73
GRUBGRUBHUB INC.20190702A9.015.953.673.052.282.90
GSGoldman Sach20190702A3.782.841.821.421.021.42
GSATGlobalstar,20190702A47.9157.0839.8739.9617.2117.13
GSBGlobalSCAPE,20190702A57.58108.0760.2364.9447.8443.13
GSBCGreat Southe20190702A65.1926.9020.9720.895.936.01
GSCGS Connect S20190702ETN82.1975.3775.3775.370.000.00
GSEUGoldman Sach20190702ETF62.9636.9417.6819.3119.2617.63
GSEWGoldman Sach20190702ETF12.009.118.498.050.621.06
GSHDGoosehead In20190702A56.3920.7612.8313.647.937.11
GSIEGoldman Sach20190702ETF20.7311.8611.9011.88-0.05-0.02
GSITGSI Technolo20190702A47.7123.4013.2614.6210.148.78
GSJYGoldman Sach20190702ETF19.1814.9512.0812.112.872.84
GSKYGreenSky, In20190702A20.8011.438.345.963.095.47
GSLGlobal Ship20190702A160.1788.2378.8078.809.439.43
GSLCGoldman Sach20190702ETF2.593.360.660.572.702.79
GSMFerroglobe P20190702A63.87108.4717.4277.6791.0530.80
GSPBarclays Ban20190702ETN18.4512.4612.0412.380.430.08
GSSGolden Star20190702A30.7726.714.376.2122.3520.51
GSSCGS ActiveBet20190702ETF18.8429.2530.2430.31-0.98-1.06
GSUMGridsum Hold20190702A316.90180.68177.91170.652.7710.03
GSVGold Standar20190702A99.3380.3285.7479.39-5.420.93
GSYInvesco Ultr20190702ETF1.991.241.241.240.000.00
GTGoodyear Tir20190702A7.035.74-0.600.366.345.39
GTEGran Tierra20190702A67.0560.6229.6031.9031.0128.71
GTESGates Indust20190702A16.456.340.790.855.555.49
GTHXG1 Therapeut20190702A40.8716.886.8610.5710.026.32
GTIMGood Times R20190702A535.45416.15392.54401.6623.6114.49
GTIPGoldman Sach20190702ETF5.414.194.214.21-0.02-0.02
GTLSChart Indust20190702A21.638.954.074.964.883.99
GTNGray Televis20190702A10.937.811.131.436.686.38
GTNAGray Televis20190702A340.51202.18177.74177.7424.4424.44
GTOInvesco Tota20190702ETF18.7112.2912.1412.230.150.06
GTSTriple-S Man20190702A37.9916.114.965.8011.1510.31
GTTGTT Communic20190702A30.0516.761.995.0314.7711.73
GTXGarrett Moti20190702A13.236.42-0.181.176.605.25
GTYGetty Realty20190702A16.119.772.682.357.087.42
GTYHGTY Technolo20190702A183.9480.0776.5977.433.482.64
GUDBSage ESG Int20190702ETF35.9625.8625.8625.860.000.00
GULFWisdomTree20190702ETF280.3092.0084.2186.657.795.34
GUNRFlexShares G20190702ETF3.352.942.762.250.180.69
GUREGulf Resourc20190702A334.68222.89140.36162.2182.5360.68
GURUGlobal X Gur20190702ETF14.0210.039.789.710.260.32
GUSHDirexion Dai20190702ETF15.9827.4722.5122.134.985.36
GVGoldfield Co20190702A104.6556.7837.9537.9518.8318.83
GVAGranite Cons20190702A14.739.20-0.100.529.308.67
GVALCambria Glob20190702ETF19.726.994.844.842.152.15
GVIiShares Inte20190702ETF7.893.283.273.270.010.01
GVIPGoldman Sach20190702ETF23.1326.18-8.21-5.5234.4031.71
GVPGSE Systems,20190702A341.55235.81257.48257.48-21.67-21.67
GWBGreat Wester20190702A12.457.50-1.38-0.728.898.22
GWGHGWG Holdings20190702A516.10166.53131.13131.1635.3935.37
GWREGUIDEWIRE SO20190702A10.934.311.051.513.252.80
GWRSGlobal Water20190702A123.7541.4338.9039.292.532.14
GWWW.W. Grainge20190702A9.113.841.031.112.812.73
GWXSPDR S&P Int20190702ETF18.7211.4310.2210.481.210.95
GXCSPDR S&P Chi20190702ETF6.595.535.205.300.330.23
GXFGlobal X FTS20190702ETF130.6851.4051.5551.55-0.15-0.15
GXGGlobal X MSC20190702ETF66.5732.7326.6227.386.115.35
GYLDArrow Dow Jo20190702ETF51.0025.2221.7621.763.463.46
GYROGyrodyne, LL20190702A377.44226.48226.48226.480.000.00
HHyatt Hotels20190702A8.503.450.320.773.132.68
HAHawaiian Hol20190702A12.406.193.423.522.782.68
HACKETFMG Prime20190702ETF9.848.375.288.463.09-0.09
HAEHaemonetics20190702A12.396.021.221.734.814.29
HAFCHanmi Financ20190702A20.9910.063.514.496.555.57
HAILSPDR S&P Ken20190702ETF44.9112.0512.0512.050.000.00
HAINHain Celesti20190702A7.116.59-1.68-0.988.287.57
HALHalliburton20190702A4.485.630.781.464.854.17
HALLHallmark Fin20190702A42.9726.9918.4818.288.518.71
HALOHalozyme The20190702A10.747.123.483.993.643.13
HAPVanEck Vecto20190702ETF20.4111.8212.2412.44-0.43-0.63
HARPHarpoon Ther20190702A190.49122.37121.38119.860.992.51
HASHasbro, Inc.20190702A7.174.44-0.492.134.932.31
HASIHANNON ARMST20190702A11.945.902.772.703.133.21
HAUDiShares Curr20190702ETF46.0529.8429.8429.840.000.00
HAUZXtrackers In20190702ETF19.2210.5810.4510.450.120.12
HAWXiShares Curr20190702ETF25.1711.0611.1011.12-0.05-0.06
HAYNHaynes Inter20190702A65.3138.989.7512.2929.2326.70
HBANHuntington B20190702A7.387.331.711.115.626.22
HBBHamilton Bea20190702A121.3770.4254.8855.6115.5414.81
HBCPHome Bancorp20190702A365.43137.91133.37137.214.540.69
HBIHanesbrands,20190702A6.075.332.272.523.042.81
HBIOHarvard Bios20190702A76.0946.0633.6533.5312.4112.53
HBMHudbay Miner20190702A18.6015.135.305.569.839.57
HBMDHoward Banco20190702A196.07113.7587.1586.4526.6027.30
HBNCHorizon Banc20190702A22.7811.113.173.897.947.22
HBPHuttig Build20190702A432.62218.42175.72174.6942.7043.73
HCAHCA Healthca20190702A5.733.11-0.240.033.353.08
HCACHennessy Cap20190702A109.3340.1840.1840.180.000.00
HCAPHarvest Capi20190702A128.4742.7934.9334.937.867.86
HCCWarrior Met20190702A8.974.800.791.284.013.51
HCCHHL Acquisiti20190702A158.42
HCCIHeritage-Cry20190702A85.2333.5118.9719.6714.5413.85
HCFTHunt Compani20190702A54.6741.2917.6917.6923.6023.60
HCHCHC2 Holdings20190702A57.0042.9429.7331.6913.2111.24
HCIHCI Group, I20190702A53.2120.5313.9112.556.627.98
HCKTHackett Grou20190702A21.1115.340.090.0115.2515.32
HCRHi-Crush Inc20190702A43.7733.6121.8321.9611.7811.66
HCSGHealthcare S20190702A11.917.740.961.776.795.97
HDHome Depot,20190702A2.051.530.350.431.181.10
HDAWXtrackers MS20190702ETF27.787.756.916.910.840.84
HDEFXtrackers MS20190702ETF35.942.952.952.950.000.00
HDGProShares He20190702ETF33.7414.0414.0414.040.000.00
HDGEAdvisorShare20190702ETF23.5914.2112.5013.151.721.06
HDMVFirst Trust20190702ETF29.3212.2212.2612.26-0.04-0.04
HDSHD Supply Ho20190702A4.613.84-0.77-0.244.614.08
HDSNHudson Techn20190702A88.2066.2533.2536.3233.0030.07
HDViShares Core20190702ETF1.471.170.260.620.910.54
HEHawaiian Ele20190702A5.712.920.681.122.251.81
HEARTurtle Beach20190702A32.8221.2112.7314.638.486.58
HEBTHebron Techn20190702A467.49382.83303.49323.4379.3459.40
HECOStrategy Sha20190702ETF13.799.708.167.931.541.76
HEDJWisdomTree E20190702ETF1.511.400.620.680.780.72
HEEMiShares Curr20190702ETF20.5725.7925.7926.390.01-0.59
HEESH&E Equipmen20190702A27.1222.975.8817.4617.105.52
HEFAiShares Curr20190702ETF3.432.771.782.381.000.39
HEIHEICO Corpor20190702A8.963.791.481.682.312.11
HEIAHEICO CORP C20190702A12.598.897.166.901.731.99
HELEHelen Of Tro20190702A19.687.325.585.811.741.51
HEPHolly Energy20190702A18.7113.8813.1612.340.721.53
HERDPacer Cash C20190702ETF35.95
HESHess Corpora20190702A4.672.400.200.602.201.80
HESMHess Midstre20190702A27.1616.8111.5511.785.265.03
HEWCiShares Curr20190702ETF44.8512.8211.1512.821.670.00
HEWGiShares Curr20190702ETF4.244.545.394.31-0.850.23
HEWJiShares Curr20190702ETF3.302.800.630.912.181.89
HEWLiShares Curr20190702ETF24.389.289.289.280.000.00
HEWUiShares Curr20190702ETF26.9428.4228.5328.53-0.11-0.11
HEWWiShares Curr20190702ETF71.1859.1961.7561.75-2.57-2.57
HEWYiShares Curr20190702ETF51.23
HEXOHEXO Corp.20190702A19.3720.6317.3618.093.312.58
HEZUiShares Curr20190702ETF3.482.911.181.641.721.26
HFBLHome Federal20190702A972.69603.15603.15603.150.000.00
HFCHOLLYFRONTIE20190702A4.983.010.931.222.081.79
HFFGHF Foods Gro20190702A186.36158.7754.6988.81104.0869.96
HFWAHeritage Fin20190702A16.589.383.353.826.035.55
HFXIIQ 50 Percen20190702ETF44.3322.4321.0920.751.341.68
HFXJIQ 50 Percen20190702ETF104.9842.7142.7142.710.000.00
HGSHChina HGS Re20190702A651.02473.54280.99283.57192.55189.97
HGVHilton Grand20190702A7.663.970.981.332.992.64
HHCThe Howard H20190702A16.287.690.141.637.566.07
HHHHWealthbridge20190702A1058.091560.631560.631560.630.000.00
HHSHarte-Hanks,20190702A168.15107.4948.0248.1059.4759.38
HIHillenbrand,20190702A12.237.154.264.472.902.68
HIBBHibbett Spor20190702A14.379.765.314.304.455.46
HIFSHingham Inst20190702A112.98116.0290.3297.9425.6313.94
HIGThe Hartford20190702A2.562.030.440.651.591.39
HIHOHighway Hold20190702A578.60618.62615.35615.353.273.27
HIIHuntington I20190702A12.537.991.242.536.755.46
HILHill Interna20190702A72.3159.6752.4658.817.200.86
HIPSGraniteShare20190702ETF48.6118.5916.6418.591.950.00
HIWHighwoods Pr20190702A7.313.640.702.762.960.88
HJLIHancock Jaff20190702A284.13164.31157.66157.666.656.65
HJPXiShares Curr20190702ETF34.15
HLHecla Mining20190702A59.0648.3317.7922.4630.5325.79
HLFHerbalife Nu20190702A7.333.791.701.402.082.39
HLIHoulihan Lok20190702A12.254.841.342.483.502.36
HLIOHelios Techn20190702A95.0443.3133.4234.499.898.82
HLITHarmonic Inc20190702A21.8822.3015.1717.197.135.11
HLNEHamilton Lan20190702A21.807.030.761.156.275.88
HLTHilton World20190702A3.071.320.260.311.061.01
HLXHelix Energy20190702A12.8110.394.794.135.606.25
HMGHMG / Courtl20190702A698.25
HMHCHoughton Mif20190702A21.9616.554.514.1512.0412.41
HMLPHOEGH LNG PA20190702A28.2767.4312.4119.2255.0248.21
HMNHorace Mann20190702A16.319.071.153.017.926.07
HMNFHMN Financia20190702A477.83469.43465.34465.344.094.09
HMOPHartford Mun20190702ETF38.1620.2019.6519.650.550.55
HMSTHomeStreet,20190702A27.7520.189.7510.2110.439.97
HMSYHMS Holdings20190702A10.996.341.522.104.824.24
HMTVHemisphere M20190702A124.0837.4731.8734.095.603.38
HNDLStrategy Sha20190702ETF51.8817.7911.9011.925.885.87
HNGRHanger Inc.20190702A26.2911.065.016.556.054.50
HNIHNI Corporat20190702A14.764.931.271.453.663.48
HNNAHennessy Adv20190702A134.0384.4690.5690.56-6.10-6.10
HNRGHallador Ene20190702A87.3041.8527.4133.6614.448.19
HOFTHooker Furni20190702A44.3030.216.377.7823.8422.42
HOGHarley-David20190702A4.582.950.991.061.971.89
HOLDAdvisorShare20190702ETF6.602.602.572.570.030.03
HOLIHollsys Auto20190702A22.0721.58-11.66-11.0433.2432.62
HOLXHologic Inc20190702A3.401.75-0.261.012.010.74
HOMBHome BancSha20190702A6.9015.080.921.8714.1813.29
HOMEAt Home Grou20190702A16.9414.456.726.827.737.64
HOMZHoya Capital20190702ETF21.285.895.375.890.520.00
HONHoneywell In20190702A2.453.310.871.262.442.05
HONEHarborOne Ba20190702A26.8012.415.706.326.716.09
HOOKHOOKIPA Phar20190702A546.63224.27198.06213.7126.2110.56
HOPEHope Bancorp20190702A8.0929.461.772.9827.6926.50
HOTHHoth Therape20190702A541.03336.78221.85289.85114.9346.93
HOVHovnanian En20190702A66.1046.1810.5716.8135.6029.37
HPHelmerich &20190702A6.933.55-0.110.463.673.10
HPEHewlett Pack20190702A6.784.241.581.572.662.66
HPPHudson Pacif20190702A6.924.953.534.041.430.92
HPQHP Inc.20190702A4.824.492.112.162.382.33
HPRHighPoint Re20190702A63.3536.7718.6919.9718.0716.78
HQYHealthEquity20190702A14.717.613.694.023.923.59
HRHealthcare R20190702A5.809.080.770.978.328.11
HRBH&R Block, I20190702A3.953.891.281.652.612.25
HRCHILL-ROM HOL20190702A9.083.950.570.663.383.29
HRIHerc Holding20190702A26.2212.064.074.397.997.67
HRLHormel Foods20190702A2.912.140.970.431.171.71
HROWHarrow Healt20190702A57.6230.3715.3717.9515.0012.42
HRTGHERITAGE INS20190702A18.2824.36-14.34-14.5138.7138.88
HRTXHeron Therap20190702A12.849.822.673.327.156.50
HRZNHorizon Tech20190702A17.5215.819.949.905.865.91
HSCHarsco Corpo20190702A13.464.922.812.912.112.02
HSCZiShares Curr20190702ETF97.3215.8215.8215.820.000.00
HSDTHelius Medic20190702A145.6497.2659.9173.0337.3524.23
HSICHenry Schein20190702A5.564.192.091.992.102.20
HSIIHeidrick & S20190702A28.1125.244.855.6520.3919.59
HSKAHeska Corp20190702A59.0624.8417.1617.667.697.19
HSONHudson Globa20190702A201.0145.0745.0745.070.000.00
HSPXGlobal X S&P20190702ETF23.9410.997.677.673.323.32
HSRTHartford Sho20190702ETF56.6117.7517.7517.750.000.00
HSTHost Hotels20190702A5.524.132.292.301.841.83
HSTMHealthStream20190702A51.3313.205.956.117.257.09
HSYThe Hershey20190702A3.912.280.231.042.051.24
HTHersha Hospi20190702A12.4310.345.505.224.895.13
HTAHEALTHCARE T20190702A3.803.301.011.032.292.26
HTABHartford Sch20190702ETF25.9114.3014.3014.300.000.00
HTBIHomeTrust Ba20190702A46.5118.502.762.6615.7515.85
HTBKHeritage Com20190702A21.4029.3011.6311.9117.6717.39
HTBXHeat Biologi20190702A156.97115.3219.0819.0896.2596.25
HTECROBO Global20190702ETF42.2531.299.6824.0121.617.28
HTGCHercules Cap20190702A7.947.595.175.202.422.39
HTGMHTG Molecula20190702A118.8587.3652.9056.0434.4631.32
HTHHILLTOP HOLD20190702A14.055.302.772.812.522.49
HTLDHeartland Ex20190702A13.129.441.582.157.867.29
HTLFHeartland Fi20190702A22.308.223.364.184.864.04
HTRBHartford Tot20190702ETF28.1723.5512.0621.2711.482.27
HTUSHull Tactica20190702ETF22.307.164.475.552.691.61
HTZHertz Global20190702A7.396.863.263.353.603.52
HUBBHubbell Inco20190702A16.335.792.042.443.753.35
HUBGHUB Group In20190702A21.805.71-0.361.896.073.82
HUBSHUBSPOT, INC20190702A12.445.241.302.213.943.03
HUDHudson Ltd.20190702A41.3723.927.5712.1116.3511.81
HUMHumana Inc.20190702A7.413.841.311.652.532.19
HUNHuntsman Cor20190702A5.094.690.791.163.913.53
HURCHurco Cos In20190702A395.5367.1053.5363.1313.573.97
HURNHuron Consul20190702A69.5424.8019.2519.415.555.39
HUSAHouston Amer20190702A129.32119.06113.68113.115.385.95
HUSEStrategy Sha20190702ETF8.045.755.635.310.120.44
HUSVFirst Trust20190702ETF8.938.898.168.160.730.73
HVBCHV Bancorp,20190702A493.58248.53248.53248.530.000.00
HVTHaverty Furn20190702A25.8312.494.514.517.987.98
HVTAHaverty Furn20190702A384.13
HWBKHawthorn Ban20190702A363.8974.6072.6672.871.941.74
HWCHancock Whit20190702A18.397.132.292.774.834.36
HWCCHouston Wire20190702A98.9250.9235.8743.6115.057.31
HWKNHawkins Inc20190702A112.8841.5624.0030.8217.5510.73
HXLHexcel Corpo20190702A8.834.431.912.252.522.18
HYHYSTER-YALE20190702A45.9527.2818.3919.898.907.39
HYDVanEck Vecto20190702ETF1.731.451.161.180.280.26
HYDBiShares Edge20190702ETF14.906.836.906.90-0.07-0.07
HYDWXtrackers Lo20190702ETF11.6911.1010.6910.690.410.41
HYEMVanEck Vecto20190702ETF28.3216.8415.4216.251.420.59
HYGiShares iBox20190702ETF1.151.301.001.170.310.14
HYGHiShares Inte20190702ETF6.534.384.184.220.200.16
HYGVFlexShares H20190702ETF12.869.439.479.41-0.040.02
HYHGProShares Hi20190702ETF20.5722.8222.7422.750.070.07
HYIHXtrackers Hi20190702ETF56.1323.2023.2023.200.000.00
HYLBXtrackers US20190702ETF2.213.993.723.540.270.46
HYLDHigh Yield E20190702ETF38.7213.3113.0513.050.260.26
HYLSFirst Trust20190702ETF4.083.172.923.100.250.07
HYLVIQ S&P High20190702ETF13.608.588.128.120.460.46
HYMBSPDR Nuveen20190702ETF6.273.453.023.290.430.16
HYNDWisdomTree T20190702ETF82.5415.4315.4315.430.000.00
HYREHyreCar Inc.20190702A119.7285.5171.0677.4414.458.07
HYSPIMCO 0-5 Ye20190702ETF3.285.213.003.302.211.91
HYUPXtrackers Hi20190702ETF12.8110.2210.2210.220.000.00
HYXEiShares iBox20190702ETF3.271.782.041.78-0.270.00
HYXUiShares Glob20190702ETF17.7610.5310.5310.530.000.00
HYZDWisdomTree T20190702ETF42.4016.1111.4211.514.694.60
HZNHorizon Glob20190702A100.4860.9622.6824.1938.2836.76
HZNPHorizon Ther20190702A6.715.41-0.52-0.805.936.21
HZOMarineMax, I20190702A20.989.081.842.707.256.38
IINTELSAT S.20190702A9.478.573.223.915.364.66
IAAIAA, Inc. Co20190702A22.3614.4111.2811.103.143.32
IACIAC/InterAct20190702A11.707.134.004.643.122.49
IAGIAMGold Corp20190702A30.0825.479.6610.5915.8214.88
IAGGiShares Core20190702ETF2.441.270.851.160.410.11
IAIiShares U.S.20190702ETF5.625.761.992.183.763.57
IAKiShares U.S.20190702ETF10.315.795.555.510.240.28
IARTIntegra Life20190702A9.313.240.000.273.242.96
IATiShares U.S.20190702