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 Avg20190722A6.384.911.972.342.932.57
ETF_AvgVW ETF Avg20190722ETF2.123.382.372.471.020.92
ETN_AvgVW ETN Avg20190722ETN15.6310.675.286.315.394.36
AAgilent Tech20190722A2.381.640.380.801.270.84
AAAlcoa Corpor20190722A4.865.552.972.862.582.69
AAAUPerth Mint P20190722ETF7.137.507.687.68-0.17-0.17
AADRAdvisorShare20190722ETF18.7722.8816.7219.646.163.24
AALAmerican Air20190722A3.523.910.870.613.053.30
AAMCAltisource A20190722A1202.99582.84443.94524.11138.9058.73
AAMEAtlantic Ame20190722A248.341275.40271.15271.151004.251004.25
AANAaron's, Inc20190722A8.934.051.220.942.833.11
AAOIApplied Opto20190722A17.5212.163.173.438.998.72
AAONAaon Inc20190722A29.2016.224.495.8411.7210.37
AAPADVANCE AUTO20190722A5.743.090.171.092.922.00
AAPLApple Inc.20190722A0.701.160.220.860.940.30
AATAMERICAN ASS20190722A10.7119.99-1.000.8420.9919.15
AAUAlmaden Mine20190722A123.51118.0685.8288.9432.2429.12
AAWWAtlas Air Wo20190722A24.3910.562.813.387.757.18
AAXJiShares MSCI20190722ETF1.491.130.790.780.340.35
AAXNAxon Enterpr20190722A8.6913.164.705.528.467.64
ABAllianceBern20190722A14.5910.756.747.144.013.61
ABBVABBVIE INC.20190722A2.112.331.591.890.740.44
ABCAmerisourceB20190722A4.732.570.970.691.601.88
ABCBAmeris Banco20190722A9.525.532.173.473.352.06
ABEOAbeona Thera20190722A32.7742.8118.6918.5024.1124.31
ABGAsbury Autom20190722A30.4513.716.497.797.235.93
ABIOARCA biophar20190722A255.25143.25128.70121.0014.5522.24
ABMABM Industri20190722A8.893.471.011.052.452.42
ABMDAbiomed Inc20190722A11.006.271.221.845.054.43
ABRArbor Realty20190722A8.356.151.873.364.272.79
ABTAbbott Labor20190722A1.541.460.270.231.191.23
ABTXAllegiance B20190722A49.7820.659.8811.8410.768.81
ABUSArbutus Biop20190722A62.7480.5033.1046.0047.4034.50
ACAssociated C20190722A122.87317.48317.41317.390.070.09
ACAArcosa, Inc.20190722A27.1010.154.866.085.304.08
ACADAcadia Pharm20190722A9.375.09-1.38-0.096.475.18
ACAMAcamar Partn20190722A748.96
ACBAurora Canna20190722A15.0313.177.939.315.243.86
ACBIAtlantic Cap20190722A14.1521.583.764.2217.8117.35
ACCAmerican Cam20190722A5.462.530.800.871.721.66
ACCOAcco Brands20190722A14.0610.166.196.693.983.48
ACERAcer Therape20190722A138.46132.6329.4745.09103.1787.55
ACESALPS Clean E20190722ETF30.65153.4615.4971.16137.9782.31
ACGLArch Capital20190722A3.593.05-0.71-0.603.763.65
ACHCAcadia Healt20190722A11.874.961.051.563.903.40
ACHVAchieve Life20190722A256.47274.58129.39149.42145.20125.16
ACIAAcacia Commu20190722A3.511.990.330.501.661.49
ACIOAptus Collar20190722ETF36.3023.6823.7023.68-0.030.00
ACIUAC Immune SA20190722A105.4370.4135.0446.9235.3623.49
ACIWACI Worldwid20190722A5.605.064.574.540.500.52
ACLSAxcelis Tech20190722A20.3814.114.316.359.807.76
ACMAecom20190722A5.545.28-1.12-1.726.407.00
ACMRACM Research20190722A67.7243.2925.0327.7018.2515.59
ACNAccenture PL20190722A2.572.310.270.492.051.82
ACNBACNB Corp20190722A258.28132.3687.68122.7344.689.63
ACORAcorda Thera20190722A31.1121.077.397.2713.6813.80
ACREAres Commerc20190722A8.745.633.613.742.021.89
ACRSAclaris Ther20190722A57.7344.4128.5840.4515.823.96
ACRXAcelRx Pharm20190722A40.3835.449.189.4726.2625.98
ACSGXtrackers MS20190722ETF33.4179.1379.1379.130.000.00
ACSIAmerican Cus20190722ETF10.8617.2716.2416.901.030.37
ACSTAcasti Pharm20190722A58.2852.8439.2841.7313.5611.12
ACTAdvisorShare20190722ETF25.9723.3327.8728.07-4.53-4.74
ACTGAcacia Resea20190722A67.0396.6196.6899.06-0.07-2.45
ACTTAct II Globa20190722A10.34
ACUAcme United20190722A222.67102.9279.6881.1123.2421.81
ACWFiShares Edge20190722ETF18.3917.4617.4317.580.03-0.12
ACWIiShares MSCI20190722ETF1.361.390.880.770.510.62
ACWViShares Edge20190722ETF4.884.394.174.190.220.20
ACWXiShares MSCI20190722ETF2.141.610.450.601.161.01
ACYAeroCentury20190722A671.27337.68137.15181.73200.53155.94
ADBEAdobe Inc.20190722A3.722.472.713.24-0.24-0.77
ADCAgree Realty20190722A11.694.841.522.033.322.81
ADESAdvanced Emi20190722A31.1436.26-0.85-0.5837.1136.83
ADIAnalog Devic20190722A3.033.121.071.032.052.08
ADILAdial Pharma20190722A125.3696.3837.1952.4159.1943.97
ADMArcher Danie20190722A2.654.000.610.713.393.30
ADMAADMA Biologi20190722A34.8628.749.8811.8618.8616.88
ADMPAdamis Pharm20190722A113.73108.6691.4699.4217.229.26
ADMSAdamas Pharm20190722A35.2821.168.167.7413.0013.43
ADNTAdient plc O20190722A15.1611.654.104.047.547.61
ADPAutomatic Da20190722A2.251.930.060.281.871.65
ADPTAdaptive Bio20190722A50.5922.4813.6714.928.817.56
ADREInvesco BLDR20190722ETF33.2812.9112.5312.910.370.00
ADROAduro Biotec20190722A95.6374.4933.3141.8541.1832.65
ADSAlliance Dat20190722A6.373.841.161.512.682.33
ADSKAutodesk Inc20190722A4.889.231.751.797.477.44
ADSWAdvanced Dis20190722A3.2412.587.3711.015.201.61
ADTADT Inc.20190722A16.5613.634.824.798.818.84
ADTNAdtran Inc20190722A14.538.141.241.986.906.16
ADUSAddus HomeCa20190722A40.5113.255.456.817.806.44
ADVMAdverum Biot20190722A18.7513.474.233.939.249.54
ADXSAdvaxis, Inc20190722A112.80125.3867.9171.4357.6553.99
AEAdams Resour20190722A146.64111.93105.63100.746.3011.19
AEEAmeren Corpo20190722A2.871.650.170.311.481.34
AEGNAegion Corp20190722A23.818.902.132.736.776.17
AEHRAehr Test Sy20190722A120.52101.7174.9674.6726.7527.04
AEISAdvanced Ene20190722A15.787.843.252.354.595.49
AELAmerican Equ20190722A11.465.630.911.904.713.73
AEMAgnico Eagle20190722A3.072.300.310.381.981.91
AEMDAETHLON MEDI20190722A454.94353.12342.26342.1710.8610.95
AEOAmerican Eag20190722A5.974.900.560.344.334.55
AEPAmerican Ele20190722A3.142.670.911.121.761.55
AERAercap Holdi20190722A8.184.01-0.030.784.043.22
AERIAerie Pharma20190722A18.8910.366.657.643.702.73
AESAES Corporat20190722A5.985.942.912.783.043.17
AEYADDvantage T20190722A213.90194.16186.78186.787.397.39
AEYEAudioEye, In20190722A177.9090.6346.9247.2743.7143.36
AEZSAeterna Zent20190722A76.4977.8053.9848.0223.8229.78
AFCAllied Capit20190722A20.5014.799.689.575.115.22
AFGAmerican Fin20190722A8.033.251.812.081.441.17
AFHAtlas Financ20190722A231.30196.76149.14161.8747.6234.89
AFIArmstrong Fl20190722A23.1015.648.2910.737.354.91
AFIFAnfield Univ20190722ETF38.9414.9014.9014.900.000.00
AFINAmerican Fin20190722A22.4313.927.607.926.326.00
AFKVanEck Vecto20190722ETF61.29129.7774.8969.4154.8860.36
AFLAflac Inc.20190722A1.902.120.210.461.921.66
AFMDAffimed N.V.20190722A34.8328.668.398.7020.2819.95
AFTYPacer CSOP F20190722ETF19.9919.2416.1416.143.103.10
AFYAAfya Limited20190722A70.9246.8523.1232.6923.7314.16
AGFIRST MAJEST20190722A9.828.802.913.425.895.39
AGCOAGCO Corpora20190722A5.143.080.010.233.072.85
AGEAgeX Therape20190722A276.41377.02185.97189.89191.05187.13
AGENAgenus Inc.20190722A43.0334.8417.4618.9717.3815.88
AGFSAgroFresh So20190722A141.5373.1250.3449.6922.7823.43
AGGiShares Core20190722ETF0.900.690.510.550.180.14
AGGPIQ Enhanced20190722ETF11.087.686.506.711.180.98
AGGYWisdomTree Y20190722ETF5.032.712.592.680.120.03
AGIAlamos Gold20190722A14.8212.463.774.878.697.58
AGIOAgios Pharma20190722A19.4110.012.854.177.145.84
AGLEAeglea BioTh20190722A52.7726.477.7812.8118.6913.67
AGMFederal Agri20190722A50.5230.2616.9317.4713.3312.78
AGMAFederal Agri20190722A363.13208.90208.90208.900.000.00
AGMHAGM Group Ho20190722A461.23610.58474.38474.38136.20136.20
AGNAllergan plc20190722A2.522.141.100.891.041.25
AGNCAGNC Investm20190722A5.735.031.742.133.292.90
AGNDWisdomTree T20190722ETF31.8028.8628.8628.860.000.00
AGOAssured Guar20190722A4.973.170.961.182.211.99
AGRAvangrid, In20190722A6.503.902.292.391.611.50
AGROADECOAGRO S.20190722A26.0619.39-3.651.6923.0317.70
AGRXAgile Therap20190722A135.91141.90132.94133.148.968.77
AGSPlayAGS, Inc20190722A27.3712.068.008.804.063.27
AGTiShares MSCI20190722ETF33.7138.5038.4238.440.080.07
AGTCApplied Gene20190722A110.3951.7137.1138.1614.6013.55
AGXArgan, Inc20190722A27.5410.786.557.044.233.74
AGYSAgilysys, In20190722A21.179.562.253.207.316.35
AGZiShares Agen20190722ETF2.871.000.820.970.180.02
AGZDWisdomTree T20190722ETF25.3710.268.528.511.741.74
AHCA.H. Belo Co20190722A68.1838.8437.2434.291.604.55
AHHArmada Hoffl20190722A12.307.870.320.927.546.96
AHPIAllied Healt20190722A1506.991413.651376.631383.6337.0130.02
AHTAshford Hosp20190722A41.0334.8317.2718.5917.5516.23
AIArlington As20190722A17.3523.596.411.4817.1822.11
AIAiShares Asia20190722ETF10.935.294.674.930.630.36
AIEQAI Powered E20190722ETF26.2115.6121.9022.74-6.29-7.13
AIGAmerican Int20190722A2.212.320.991.251.341.07
AIHSSenmiao Tech20190722A207.15126.57123.25124.163.322.42
AIIQAI Powered I20190722ETF122.2145.8145.6245.810.190.00
AIMCAltra Indust20190722A13.036.533.163.363.363.16
AIMTAimmune Ther20190722A15.8010.394.235.126.175.27
AINAlbany Inter20190722A26.7310.064.794.845.275.22
AINCAshford Inc.20190722A550.38191.47147.40171.8844.0719.58
AINVApollo Inves20190722A9.129.443.332.456.117.00
AIQGlobal X Fut20190722ETF37.8116.1412.1912.973.953.16
AIRAAR Corp.20190722A14.945.741.461.644.284.10
AIRGAirgain, Inc20190722A68.6829.020.062.3528.9626.67
AIRIAir Industri20190722A441.36318.32258.12258.1260.2060.20
AIRRFirst Trust20190722ETF10.5010.915.709.755.211.16
AIRTAir T Inc20190722A684.46288.04192.75198.3795.2989.67
AITApplied Indu20190722A23.439.244.054.595.194.65
AIVApartment In20190722A4.145.66-0.120.085.795.58
AIZAssurant, In20190722A5.542.620.160.252.462.37
AJGArthur J. Ga20190722A2.471.61-0.090.191.701.43
AJRDAerojet Rock20190722A8.645.491.482.964.012.54
AJXGreat Ajax C20190722A19.8210.575.115.115.465.45
AKAMAkamai Techn20190722A3.133.491.111.612.371.88
AKBAAkebia Thera20190722A30.5020.0410.6210.819.429.22
AKCAAkcea Therap20190722A54.8423.559.5211.8014.0311.75
AKERAkers Biosci20190722A289.26459.76453.60453.596.166.17
AKGAsanko Gold20190722A68.39112.9989.6790.5023.3222.48
AKRAcadia Realt20190722A10.144.021.361.642.662.38
AKROAkero Therap20190722A270.1858.7024.4733.8134.2324.89
AKRXAkorn, Inc.20190722A27.7330.4812.3114.3618.2016.15
AKTSAKOUSTIS TEC20190722A45.0961.7344.6946.7817.0414.95
ALAir Lease Co20190722A5.473.680.620.873.062.81
ALACAlberton Acq20190722A39.4919.7519.7519.750.000.00
ALBAlbemarle Co20190722A4.192.851.121.451.731.39
ALBOAlbireo Phar20190722A152.5780.2366.2769.9813.9610.25
ALCAlcon Inc. O20190722A5.583.561.502.182.071.39
ALCOAlico Inc20190722A289.15170.48158.38161.6612.108.83
ALDXAldeyra Ther20190722A42.2751.41-67.51-20.40118.9271.81
ALEALLETE, Inc.20190722A9.645.360.300.205.065.16
ALECAlector, Inc20190722A113.3739.9628.5230.5311.449.44
ALEXAlexander &20190722A12.913.240.230.873.012.37
ALFAAlphaClone A20190722ETF24.2313.8775.703.07-61.8410.80
ALGAlamo Group,20190722A51.7928.4021.2422.287.176.12
ALGNAlign Techno20190722A9.184.291.462.022.822.27
ALGTAllegiant Tr20190722A22.219.412.953.146.476.27
ALIMAlimera Scie20190722A214.38196.80200.58195.52-3.781.28
ALJJALJ Regional20190722A877.99756.53880.96879.19-124.43-122.66
ALKAlaska Air G20190722A4.352.080.250.391.821.69
ALLThe Allstate20190722A2.631.49-0.070.471.561.02
ALLEAllegion Pub20190722A5.433.020.941.262.081.76
ALLKAllakos Inc.20190722A50.4815.3310.9211.414.403.92
ALLOAllogene The20190722A47.6125.869.7311.5116.1314.35
ALLTAllot Ltd. O20190722A29.8124.2518.0017.716.266.54
ALLYAlly Financi20190722A3.094.381.891.992.512.41
ALNAAllena Pharm20190722A111.9279.4644.4144.6735.0534.79
ALNYAlnylam Phar20190722A14.124.582.943.161.631.42
ALOAlio Gold In20190722A56.47108.3861.8786.9346.5221.45
ALOTAstroNova, I20190722A98.6142.9319.2928.2923.6514.64
ALPNAlpine Immun20190722A527.91388.57401.61397.48-13.03-8.91
ALRMAlarm.com Ho20190722A14.529.303.444.615.864.68
ALRNAileron Ther20190722A227.36218.77188.33192.1031.1230.43
ALSKAlaska Commu20190722A128.22292.3180.4681.79211.85210.52
ALSNALLISON TRAN20190722A4.252.910.230.152.682.77
ALTAltimmune, I20190722A75.4555.5932.4632.3623.1323.23
ALTMAltus Midstr20190722A43.9129.2413.3316.5215.9112.71
ALTRAltair Engin20190722A18.998.66-7.74-2.5716.4111.24
ALTSProShares Mo20190722ETF29.1827.6627.6627.660.000.00
ALTYGlobal X Sup20190722ETF81.1336.0228.2437.197.78-1.17
ALVAutoliv, Inc20190722A7.714.521.321.943.202.58
ALXNAlexion Phar20190722A6.986.280.860.565.425.72
ALYAAlithya Grou20190722A391.8352.8852.6552.770.230.12
AMAntero Midst20190722A9.256.975.185.341.791.63
AMAGAMAG Pharmac20190722A19.2218.034.876.1713.1611.86
AMALAmalgamated20190722A175.13143.0270.2667.3872.7675.64
AMATApplied Mate20190722A2.063.400.730.512.682.91
AMBAAmbarella, I20190722A14.7114.5810.5110.784.073.80
AMBCAmbac Financ20190722A11.8711.210.590.7110.6110.50
AMCAMC ENTERTAI20190722A10.459.565.023.384.556.18
AMCAiShares Russ20190722ETF12.2858.7258.1758.170.540.54
AMCIAMCI Acquisi20190722A312.77966.78938.35938.3528.4328.43
AMCRAmcor plc Or20190722A9.348.454.442.063.986.39
AMCXAMC Networks20190722A6.644.370.680.953.693.42
AMDAdvanced Mic20190722A3.043.161.622.151.541.01
AMEAmetek, Inc.20190722A3.581.920.120.541.811.39
AMEDAmedisys Inc20190722A15.178.633.123.965.514.67
AMEHApollo Medic20190722A133.3957.2135.8538.8821.3618.33
AMGAffiliated M20190722A9.314.320.801.773.522.55
AMGNAmgen Inc20190722A3.252.73-0.77-2.233.504.95
AMHAMERICAN HOM20190722A4.543.560.870.942.692.62
AMJJP Morgan Al20190722ETN4.243.621.872.101.751.52
AMKAssetMark Fi20190722A33.6520.335.6111.1114.729.22
AMKRAmkor Techno20190722A14.3812.693.433.589.279.11
AMLPAlerian MLP20190722ETF9.9116.2014.7114.881.531.36
AMNAMN Healthca20190722A12.225.901.882.364.023.54
AMNBAmerican Nat20190722A212.9971.2856.3863.9014.907.38
AMOMQraft AI-Enh20190722ETF28.9123.1512.9723.1510.190.00
AMOTAllied Motio20190722A58.0831.1914.4518.1416.7313.04
AMPAmeriprise F20190722A5.442.460.921.171.541.29
AMPEAmpio Pharma20190722A118.5996.2876.6976.8519.5919.43
AMPHAmphastar Ph20190722A17.8312.363.673.218.699.15
AMRBAmerican Riv20190722A94.19906.4383.4784.12822.96822.31
AMRCAmeresco, In20190722A30.4517.792.884.1414.9113.65
AMRHAmeri Holdin20190722A121.53130.70119.19122.5711.508.13
AMRKA-Mark Preci20190722A175.7153.9845.7745.778.218.21
AMRSAmyris Inc.20190722A51.4341.4318.9721.1122.4620.32
AMRXAmneal Pharm20190722A31.6432.2219.6822.9112.559.37
AMSAmerican Sha20190722A186.0580.0576.6572.683.407.37
AMSCAmerican Sup20190722A29.2721.645.136.2316.5115.40
AMSFAMERISAFE, I20190722A33.4714.168.018.816.155.35
AMSWAAmerican Sof20190722A24.7941.019.289.1231.7331.90
AMTAmerican Tow20190722A4.162.790.710.812.081.98
AMTBAmerant Banc20190722A62.7069.9161.6561.248.268.67
AMTBBAmerant Banc20190722A956.59974.93974.93974.930.000.00
AMTDTD Ameritrad20190722A3.224.801.251.603.553.20
AMTXAemetis, Inc20190722A251.53264.26110.50110.66153.77153.60
AMUETRACS Aleri20190722ETN16.2314.5210.9611.703.562.82
AMUBETRACS Aleri20190722ETN49.47
AMWDAmerican Woo20190722A31.3515.107.718.757.406.35
AMZAInfraCap MLP20190722ETF17.8015.5013.2513.072.262.43
AMZNAmazon.Com I20190722A2.901.610.770.980.840.62
ANAutoNation,20190722A7.615.182.872.992.342.19
ANABAnaptysBio,20190722A43.6515.246.007.279.247.97
ANATAmerican Nat20190722A78.5635.6822.2225.3413.4610.34
ANDAAndina Acqui20190722A483.532513.922513.922513.920.000.00
ANDEAndersons In20190722A21.1913.923.663.8110.2610.11
ANETArista Netwo20190722A7.625.261.782.353.482.91
ANFAbercrombie20190722A6.376.322.062.674.273.66
ANGIANGI Homeser20190722A10.256.102.152.613.953.49
ANGLVanEck Vecto20190722ETF4.632.652.522.520.130.13
ANGOAngioDynamic20190722A14.0028.67-8.20-6.1736.8734.84
ANHAnworth Mort20190722A26.2120.0014.4115.295.574.71
ANIKAnika Therap20190722A27.5611.774.834.876.946.90
ANIPANI Pharmace20190722A33.4512.815.766.287.046.52
ANIXAnixa Biosci20190722A94.9182.1864.2260.6217.9621.56
ANSSAnsys Inc20190722A7.594.682.132.652.552.03
ANTMANTHEM, INC.20190722A4.212.260.580.871.681.39
ANYSphere 3D Co20190722A236.75190.87121.38135.7669.4955.11
AOAiShares Core20190722ETF13.137.246.827.170.420.07
AOBCAmerican Out20190722A12.6813.501.803.3011.7010.12
AOKiShares Core20190722ETF13.0910.067.967.682.092.38
AOMiShares Core20190722ETF8.535.533.223.992.311.54
AONAon plc Clas20190722A4.503.561.391.712.171.85
AORiShares Core20190722ETF9.578.779.129.16-0.36-0.39
AOSA.O. Smith C20190722A3.322.980.560.932.422.05
AOSLAlpha and Om20190722A67.7421.1920.3918.810.802.38
APAmpco-Pittsb20190722A289.0495.5351.9753.3543.5742.18
APAApache Corpo20190722A4.624.961.031.323.933.65
APAMARTISAN PART20190722A7.864.770.621.394.153.38
APDAir Products20190722A3.902.020.120.491.901.53
APDNApplied DNA20190722A181.76226.72189.40199.9937.3326.73
APEIAmerican Pub20190722A52.3923.948.3510.3215.5813.62
APENApollo Endos20190722A722.55225.4537.7756.00187.68169.44
APEXApex Global20190722A230.84701.97142.61151.17559.36550.80
APHAmphenol Cor20190722A2.791.750.710.811.040.94
APHAAphria Inc.20190722A16.1513.498.667.704.835.79
APLEApple Hospit20190722A6.547.324.885.422.441.90
APLSApellis Phar20190722A32.9513.742.234.1711.519.57
APLTApplied Ther20190722A549.13416.31416.31416.310.000.00
APMAptorum Grou20190722A154.46161.2078.3581.5482.8579.66
APOApollo Globa20190722A8.915.730.041.145.684.58
APOGApogee Enter20190722A13.9710.88-1.98-1.7212.8612.60
APPFAppFolio, In20190722A29.7315.475.176.9610.308.51
APPNAppian Corpo20190722A13.459.551.902.017.647.54
APPSDigital Turb20190722A24.6625.3712.05-3.6413.3229.02
APRNBlue Apron H20190722A69.1446.8821.9527.2324.9419.66
APTAlpha Pro Te20190722A110.0085.3149.2762.5236.0522.80
APTOAptose Biosc20190722A52.0247.9316.8417.9031.1430.03
APTSPreferred Ap20190722A15.828.962.543.356.425.61
APTVAptiv PLC20190722A4.982.890.460.822.432.08
APTXAptinyx Inc.20190722A121.7152.2426.8127.6425.4324.60
APVOAptevo Thera20190722A71.2983.1559.4462.0523.7121.09
APWCAsia Pacific20190722A229.79631.19148.64148.64482.55482.55
APYApergy Corpo20190722A23.298.102.653.675.454.43
APYXApyx Medical20190722A80.0747.1822.6922.5824.4924.60
AQBAquaBounty T20190722A80.5764.078.779.3455.2954.73
AQMSAqua Metals,20190722A68.8157.5132.9234.9824.5922.53
AQNAlgonquin Po20190722A9.249.564.866.374.713.20
AQSTAquestive Th20190722A153.8998.6287.6385.5610.9913.05
AQUAEvoqua Water20190722A20.958.300.320.157.988.15
ARANTERO RESOU20190722A20.2215.674.004.9711.6710.69
ARAAmerican Ren20190722A58.6018.819.148.719.6710.09
ARAVAravive, Inc20190722A462.84284.81143.60175.90141.21108.91
ARAYAccuray Inco20190722A27.7823.597.9210.5815.6713.01
ARCARC Document20190722A66.6052.1736.5236.0415.6616.13
ARCBArcBest Corp20190722A18.8111.370.681.2410.6910.12
ARCCAres Capital20190722A5.563.571.562.832.020.74
ARCEArco Platfor20190722A137.4222.6920.9721.951.720.74
ARCHArch Coal, I20190722A23.648.243.123.665.114.57
ARCMArrow Reserv20190722ETF7.0723.9623.9623.960.000.00
ARCOARCOS DORADO20190722A22.349.392.603.786.795.57
ARCTArcturus The20190722A103.5498.3458.7360.7439.6037.60
ARDArdagh Group20190722A24.7513.086.897.476.195.62
ARDSAridis Pharm20190722A669.73371.63371.63371.630.000.00
ARDXArdelyx, Inc20190722A68.4350.855.7413.9945.1136.88
AREAlexandria R20190722A5.433.080.600.872.482.21
ARECAMERICAN RES20190722A540.93299.89213.60213.6086.3086.30
ARESAres Managem20190722A11.483.73-0.910.984.642.75
ARGOArgo Group I20190722A21.497.651.913.565.744.09
ARGTGlobal X MSC20190722ETF28.4716.3815.4815.480.900.90
ARIAPOLLO COMME20190722A5.564.181.270.822.913.36
ARKFARK Fintech20190722ETF32.1015.4014.8915.700.51-0.30
ARKGARK Genomic20190722ETF12.826.306.396.94-0.09-0.64
ARKKARK Innovati20190722ETF7.366.955.155.011.801.94
ARKQARK Autonomo20190722ETF12.1114.7111.5012.153.212.56
ARKRArk Restaura20190722A414.49228.73228.25228.250.490.49
ARKWARK Next Gen20190722ETF7.6415.148.6012.096.543.05
ARLAmerican Rea20190722A407.58207.43207.43207.430.000.00
ARLOArlo Technol20190722A25.4516.839.428.717.428.13
ARLPAlliance Res20190722A12.3814.1712.368.181.815.99
ARMKARAMARK20190722A3.392.87-0.11-0.162.983.03
ARMPArmata Pharm20190722A205.04104.1138.1338.5965.9865.53
ARNAArena Pharma20190722A14.7313.643.253.3310.3910.31
ARNCArconic Corp20190722A4.153.831.171.222.662.61
AROCArchrock Inc20190722A10.118.801.482.527.336.29
AROWArrow Financ20190722A223.5582.3679.4380.832.931.52
ARPOAerpio Pharm20190722A282.56141.3132.6046.71108.7294.60
ARRARMOUR Resid20190722A6.324.412.291.232.113.16
ARTLArtelo Biosc20190722A316.00228.80152.00203.3576.8025.45
ARTNAArtesian Res20190722A163.8472.3860.0460.8912.3511.50
ARTWArts-Way Man20190722A673.37
ARVNArvinas, Inc20190722A64.3436.4814.8116.9821.6719.50
ARWArrow Electr20190722A8.256.111.573.004.543.11
ARWRArrowhead Re20190722A11.529.892.823.727.086.17
ARYAARYA Science20190722A216.65346.67346.67346.670.000.00
ASBAssociated B20190722A5.364.971.461.773.513.20
ASCARDMORE SHIP20190722A19.7816.588.989.427.597.15
ASEAGlobal X FTS20190722ETF198.6859.3412.1911.0447.1648.30
ASETFlexShares R20190722ETF68.8654.5654.5654.560.000.00
ASFIAsta Funding20190722A201.79212.02194.63194.6317.3917.39
ASGNASGN Incorpo20190722A11.745.181.481.703.703.49
ASHAshland Glob20190722A6.213.040.641.072.401.97
ASHRXtrackers Ha20190722ETF3.613.521.811.861.711.66
ASHSXtrackers Ha20190722ETF7.027.075.495.971.571.10
ASHXXtrackers MS20190722ETF602.41161.29161.29161.290.000.00
ASIXAdvanSix Inc20190722A29.3912.245.075.127.177.12
ASMAvino Silver20190722A41.6753.9334.2634.5419.6719.39
ASMBAssembly Bio20190722A50.0537.809.5512.0028.2525.81
ASNAAscena Retai20190722A10.8019.204.459.5314.839.69
ASPNAspen Aeroge20190722A104.48113.8771.9874.3941.8939.48
ASPSAltisource P20190722A133.8863.6627.0135.4836.6528.17
ASPUASPEN GROUP,20190722A127.1582.7652.6154.3430.1528.42
ASRTAssertio The20190722A36.7632.875.207.5727.6725.30
ASRVAmeriServ Fi20190722A100.4856.8752.8552.854.014.01
ASTCAstrotech Co20190722A541.50376.36235.7713.53140.58362.82
ASTEAstec Indust20190722A25.0616.357.668.548.697.81
ASURAsure Softwa20190722A30.2915.0410.279.474.765.57
ASYSAmtech Syste20190722A79.0568.8746.0649.6122.8119.26
ATAtlantic Pow20190722A45.6837.8922.9322.9614.9614.94
ATECAlphatec Hol20190722A52.4887.04-9.19-10.3396.2397.44
ATENA10 NETWORKS20190722A14.0411.523.214.138.317.37
ATESTCTest Symbol20190722A26.5213.9013.9013.900.000.00
ATESTGTEST SYMBOL20190722A29.5015.0915.0315.090.060.00
ATEXAnterix Inc.20190722A43.3623.9613.7514.4210.219.53
ATGEAdtalem Glob20190722A8.963.810.090.373.733.45
ATHAthene Holdi20190722A4.952.090.180.311.911.78
ATHXAthersys, In20190722A79.74102.7744.0043.2159.1459.93
ATIAllegheny Te20190722A5.693.660.330.603.333.06
ATIFATIF Holding20190722A465.93191.73167.32155.8724.4135.86
ATKRAtkore Inter20190722A14.435.0610.884.24-5.830.81
ATLCAtlanticus H20190722A976.80553.08521.64485.6131.4467.47
ATLOAMES Nationa20190722A189.4895.6394.0094.001.621.62
ATMPiPath Select20190722ETF10.915.374.734.840.640.54
ATNIATN Internat20190722A94.8932.8922.5125.1510.387.73
ATNMActinium Pha20190722A115.85107.8732.6933.1075.1874.76
ATNXAthenex, Inc20190722A14.6025.2416.2716.989.028.26
ATOAtmos Energy20190722A4.162.25-0.120.412.371.84
ATOMAtomera Inco20190722A133.36240.0325.9340.82214.09199.21
ATOSAtossa Thera20190722A108.4564.3950.2255.7314.178.66
ATRAptarGroup,20190722A9.143.830.510.753.313.07
ATRAAtara Biothe20190722A24.1814.349.4510.894.893.45
ATRCAtriCure, In20190722A19.429.382.272.957.116.43
ATROAstronics Co20190722A16.5812.57-1.82-1.0714.3813.64
ATRSAntares Phar20190722A32.3926.1715.5511.9010.6214.27
ATSGAir Transpor20190722A21.188.260.833.227.445.05
ATTOAtento S.A.20190722A76.0545.5417.0114.8828.5330.66
ATUSAltice USA,20190722A4.023.270.230.523.042.75
ATVIActivision B20190722A2.594.143.612.830.531.32
ATXIAvenue Thera20190722A141.1983.3982.2682.261.131.13
AUBAtlantic Uni20190722A26.729.727.577.002.162.73
AUBNAuburn Natio20190722A289.46116.30112.71112.573.593.73
AUDCAudioCodes L20190722A21.4116.624.686.0211.9510.60
AUGAuryn Resour20190722A93.5197.7380.9980.6016.7317.12
AUMNGolden Miner20190722A133.97183.29156.18167.5727.1115.72
AUPHAurinia Phar20190722A16.7314.816.378.258.436.57
AUSFGlobal X Ada20190722ETF26.188.585.545.543.053.05
AUTOAutoWeb, Inc20190722A407.1986.4476.1777.4910.278.94
AUYYamana Gold,20190722A34.9029.0011.2713.8317.7015.15
AVAAvista Corpo20190722A7.923.781.300.952.482.84
AVAVAeroVironmen20190722A20.0822.676.256.7816.4215.89
AVBAvalonBay Co20190722A6.112.530.390.522.142.01
AVCOAvalon Globo20190722A130.1483.2446.5049.3336.7533.91
AVDAmerican Van20190722A37.5515.012.753.5812.2611.43
AVEOAVEO Pharmac20190722A27.3635.4929.8731.045.624.45
AVGOBroadcom Inc20190722A4.366.463.344.923.121.54
AVGRAvinger, Inc20190722A88.96124.83107.29101.1817.5423.65
AVIDAvid Technol20190722A22.6512.831.342.2111.5010.63
AVLRAvalara, Inc20190722A17.987.934.085.243.852.68
AVNSAvanos Medic20190722A17.946.532.232.584.333.94
AVNWAviat Networ20190722A102.8488.6988.6988.690.000.00
AVROAVROBIO, Inc20190722A39.6425.6215.2420.7110.384.90
AVTAvnet, Inc.20190722A6.3911.786.266.445.535.34
AVTRAvantor, Inc20190722A10.615.760.661.455.104.31
AVXLAnavex Life20190722A39.8258.8733.3144.1525.5514.71
AVYAvery Dennis20190722A6.603.820.170.583.643.24
AVYAAvaya Holdin20190722A12.4511.198.238.562.962.62
AWIArmstrong Wo20190722A8.024.620.000.824.613.80
AWKAmerican Wat20190722A4.804.443.382.711.061.73
AWRAmerican Sta20190722A10.374.730.21-0.414.535.15
AWREAware Inc20190722A65.5451.3767.1367.13-15.75-15.75
AWTMAware Ultra-20190722ETF1.990.120.120.120.000.00
AWXAvalon Holdi20190722A111.2662.3760.3960.391.981.98
AXAxos Financi20190722A13.167.881.141.696.746.18
AXASAbraxas Petr20190722A104.6678.9866.0570.6212.938.37
AXDXAccelerate D20190722A52.9822.4616.3716.206.096.26
AXEAnixter Inte20190722A27.509.365.746.093.623.27
AXGNAxogen, Inc.20190722A24.1031.796.337.6625.4624.13
AXGTAxovant Gene20190722A75.1357.349.4716.4147.8740.93
AXJLWisdomTree A20190722ETF21.7438.0936.2938.091.800.00
AXLAmerican Axl20190722A9.927.602.272.545.335.07
AXLAAxcella Heal20190722A374.88193.71103.58106.1990.1487.53
AXNXAxonics Modu20190722A59.7526.8717.4719.049.417.83
AXPAmerican Exp20190722A1.500.940.190.360.750.58
AXRAMREP Corpor20190722A1089.75188.7292.1492.1496.5896.58
AXSAxis Capital20190722A6.282.330.030.342.311.99
AXSMAxsome Thera20190722A17.109.390.613.358.786.04
AXTAAxalta Coati20190722A3.654.162.001.642.142.52
AXTIAXT Inc20190722A41.5425.527.8810.4417.6415.05
AXUAlexco Resou20190722A60.0160.7033.5628.3527.1432.35
AYAtlantica Yi20190722A6.677.06-0.53-0.257.597.31
AYIAcuity Brand20190722A11.964.152.472.211.691.94
AYTUAytu BioScie20190722A103.7661.3733.8833.8527.4927.52
AYXAlteryx, Inc20190722A8.774.762.362.692.402.07
AZOAutoZone, In20190722A10.285.251.021.554.233.70
AZPNAspen Techno20190722A9.434.462.342.112.122.35
AZREAzure Power20190722A109.3583.6568.8968.8514.7514.80
AZRXAzurRx BioPh20190722A137.45143.0038.8863.73104.1879.28
AZZAZZ Inc.20190722A28.1012.664.525.618.147.05
BBarnes Group20190722A13.775.991.461.604.544.39
BABoeing Compa20190722A3.022.301.331.120.971.18
BABInvesco Taxa20190722ETF3.452.482.252.280.240.20
BACBank of Amer20190722A3.393.021.121.401.901.62
BAHBooz Allen H20190722A3.792.150.160.291.991.86
BALiPath Series20190722ETN29.5722.7723.6922.82-0.92-0.05
BAMBrookfield A20190722A2.141.950.610.511.341.43
BANCBanc of Cali20190722A12.218.343.964.074.394.28
BANFBancfirst Co20190722A51.6119.4212.7713.526.655.90
BANRBanner Corp.20190722A17.947.131.591.645.535.49
BANXStoneCastle20190722A83.2263.2153.2762.019.951.20
BAPCredicorp LT20190722A12.133.761.542.022.221.74
BAPRInnovator S&20190722ETF29.0316.604.024.0212.5812.58
BASIBioanalytica20190722A253.16125.38125.38125.380.000.00
BATRALiberty Medi20190722A28.4429.564.485.5325.0824.03
BATRKLiberty Medi20190722A23.4213.095.556.857.546.25
BATTAmplify Adva20190722ETF11.4419.158.248.2410.9110.91
BAXBaxter Inter20190722A2.452.380.620.601.761.78
BBBlackBerry L20190722A14.1511.946.978.044.963.88
BBAXJPMorgan Bet20190722ETF23.6512.7010.3912.632.310.07
BBBYBed Bath & B20190722A11.009.803.433.966.375.84
BBCVirtus LifeS20190722ETF35.8024.9510.1410.8114.8214.14
BBCAJPMorgan Bet20190722ETF4.993.422.732.920.690.49
BBCPConcrete Pum20190722A74.4183.3423.4625.0459.8858.30
BBDCBarings BDC,20190722A28.9312.446.617.465.824.98
BBEUJPMorgan Bet20190722ETF4.212.932.322.360.600.57
BBGIBeasley Broa20190722A83.9739.1128.2127.3510.9011.77
BBHVanEck Vecto20190722ETF7.1715.1910.3210.644.864.54
BBIOBridgeBio Ph20190722A70.1135.4822.3726.0913.119.39
BBJPJPMorgan Bet20190722ETF4.504.113.073.251.050.87
BBPVirtus LifeS20190722ETF25.00101.8857.1298.4044.763.48
BBREJPMorgan Bet20190722ETF4.1023.7027.4427.52-3.74-3.82
BBSAJPMorgan Bet20190722ETF7.007.717.717.710.000.00
BBSIBarrett Busi20190722A46.0926.4021.8623.234.543.17
BBUBrookfield B20190722A13.2010.334.384.915.955.42
BBUSJPMorgan Bet20190722ETF9.173.82342.13342.13-338.30-338.30
BBWBuild-A-Bear20190722A52.0326.5819.3020.467.286.11
BBXBBX Capital20190722A42.7726.8115.3812.2811.4314.53
BBYBest Buy Com20190722A2.772.061.201.440.860.62
BCBrunswick Co20190722A7.826.462.002.194.454.26
BCBPBCB Bancorp20190722A88.86214.9958.7164.35156.28150.64
BCCBoise Cascad20190722A20.486.562.433.014.133.55
BCDAberdeen Sta20190722ETF14.4167.0246.5929.5520.4237.46
BCEBCE, Inc.20190722A2.302.050.901.181.160.88
BCEIBONANZA CREE20190722A25.5315.044.704.6010.3410.44
BCELAtreca, Inc.20190722A219.97137.71105.39120.9532.3216.77
BCIAberdeen Sta20190722ETF10.3312.128.3311.843.800.28
BCLIBrainstorm C20190722A75.5897.6836.7236.7260.9760.96
BCMiPath Pure B20190722ETN23.3916.3819.5719.45-3.18-3.06
BCMLBayCom Corp20190722A83.1876.0873.9774.022.122.06
BCOThe Brink's20190722A9.944.031.401.422.632.61
BCOMB Communicat20190722A308.75254.20164.15254.2090.050.00
BCORBlucora, Inc20190722A17.1026.934.142.9122.7924.02
BCOVBrightcove,20190722A21.4216.018.439.947.586.07
BCOW1895 Bancorp20190722A307.21258.30160.88160.8897.4397.43
BCPCBalchem Corp20190722A37.3418.4210.0412.488.375.94
BCRXBioCryst Pha20190722A30.6624.993.763.2521.2321.73
BCSFBain Capital20190722A22.8913.728.429.185.304.54
BCTFBancorp 34,20190722A165.8199.8984.4290.5515.479.34
BDCBelden Inc.20190722A14.095.411.961.683.453.73
BDCSUBS AG Excha20190722ETN18.6453.7419.6626.1434.0827.59
BDCZETRACS Wells20190722ETN35.0927.1725.0825.682.081.49
BDGEBridge Banco20190722A65.1427.5422.3024.255.243.29
BDLFlanigan's E20190722A423.65
BDNBrandywine R20190722A7.355.561.281.344.274.22
BDRBlonder Tong20190722A611.65572.70572.70572.700.000.00
BDSIBioDelivery20190722A28.0620.576.109.1714.4811.40
BDXBecton, Dick20190722A4.682.710.340.432.372.28
BEBloom Energy20190722A20.1210.784.044.936.745.85
BEATBioTelemetry20190722A15.3310.141.863.298.286.86
BECNBeacon Roofi20190722A10.705.5316.766.46-11.23-0.93
BELFABel Fuse Inc20190722A911.12630.08630.08630.080.000.00
BELFBBel Fuse Inc20190722A75.4545.0715.1520.3129.9224.75
BENFranklin Res20190722A3.202.700.591.192.111.51
BEPBrookfield R20190722A5.628.292.643.025.655.27
BERYBerry Global20190722A4.902.280.600.851.681.43
BFABrown-Forman20190722A29.2917.2116.0016.211.211.00
BFBBrown-Forman20190722A4.303.160.860.852.302.31
BFAMBRIGHT HORIZ20190722A12.375.742.112.493.633.26
BFCBank First C20190722A94.4956.2441.8640.8914.3815.35
BFINBankFinancia20190722A58.0150.4845.3645.545.124.94
BFITGlobal X Hea20190722ETF157.77121.88120.51120.591.371.28
BFORBarron's 40020190722ETF11.317.567.357.380.210.18
BFSSaul Centers20190722A41.4112.904.167.858.735.05
BFSTBusiness Fir20190722A150.7789.9885.8685.864.124.12
BGBunge Limite20190722A4.233.291.430.661.852.63
BGCPBGC Partners20190722A18.2523.766.3110.8217.4512.94
BGFVBig 5 Sporti20190722A74.9849.0922.5224.9126.5724.18
BGGBriggs & Str20190722A16.878.906.106.142.802.76
BGIBirks Group20190722A371.02826.39356.12356.12470.26470.26
BGRNiShares Glob20190722ETF7.332.611.961.960.650.65
BGSB&G Foods, I20190722A8.605.442.042.573.402.87
BGSFBG Staffing20190722A131.2168.9541.4845.5027.4723.45
BHBiglari Hold20190722A101.6950.4639.8142.6310.657.83
BHABiglari Hold20190722A31.71
BHBBar Harbor B20190722A185.71115.78106.89111.628.884.16
BHCBausch Healt20190722A4.784.391.901.862.482.54
BHEBenchmark El20190722A13.646.111.071.335.044.78
BHFBrighthouse20190722A6.666.83-0.601.177.435.66
BHLBBerkshire Hi20190722A14.6515.943.804.1812.1411.76
BHRBraemar Hote20190722A25.4013.545.977.257.576.29
BHTGBioHiTech Gl20190722A315.39270.41102.08102.08168.34168.34
BHVNBiohaven Pha20190722A25.1416.356.148.4110.217.94
BIBProShares Ul20190722ETF10.787.68-0.181.347.876.35
BIBLInspire 10020190722ETF31.5412.8212.4612.450.360.38
BICKFirst Trust20190722ETF93.8554.2154.2154.210.000.00
BIGBig Lots, In20190722A7.805.141.211.943.933.20
BIIBBiogen Inc.20190722A6.355.602.813.412.792.19
BILSPDR Bloombe20190722ETF1.090.800.800.800.000.00
BIMIBOQI Interna20190722A210.15183.72148.56154.5135.1629.21
BIOBio-Rad Labo20190722A21.879.415.045.784.373.63
BIOBBio-Rad Labo20190722A111.85102.18101.55101.550.630.63
BIOCBiocept, Inc20190722A101.9192.7756.9064.6835.8728.08
BIOLBiolase, Inc20190722A436.67415.97363.83368.0852.1447.89
BIOXBioceres Cro20190722A123.8755.4935.9239.9319.5615.55
BIPBrookfield I20190722A5.884.110.830.903.283.21
BISProShares Ul20190722ETF15.6611.553.856.037.705.52
BIVVanguard Int20190722ETF1.340.490.160.140.320.34
BIZDVanEck Vecto20190722ETF9.5614.118.37-4.775.7418.89
BJBJs Wholesal20190722A10.374.591.021.923.572.66
BJANInnovator S&20190722ETF21.9226.4623.4823.482.972.97
BJKVanEck Vecto20190722ETF40.9429.7430.6230.62-0.88-0.88
BJRIBJ's Restaur20190722A13.3412.08-0.630.2412.7211.85
BJULInnovator S&20190722ETF6.172.932.742.980.18-0.05
BJUNInnovator S&20190722ETF30.2925.6025.6025.600.000.00
BKBank of New20190722A2.361.910.000.161.911.75
BKCCBlackRock Ca20190722A17.9223.4217.5317.505.885.91
BKDBrookdale Se20190722A13.369.963.443.126.526.83
BKEThe Buckle,20190722A13.667.703.073.134.654.57
BKEPBlueknight E20190722A122.67106.3458.2058.9148.1347.43
BKFiShares MSCI20190722ETF8.354.951.782.113.172.84
BKHBlack Hills20190722A9.113.860.520.883.342.98
BKIBlack Knight20190722A5.612.470.070.292.412.19
BKLNInvesco Seni20190722ETF4.413.572.592.650.980.91
BKNGBooking Hold20190722A8.134.351.602.052.742.29
BKSCBank of Sout20190722A186.87131.30131.30131.300.000.00
BKTIBK Technolog20190722A212.6537.7937.7537.790.030.00
BKUBankunited,20190722A6.9511.301.732.469.568.84
BKYIBIO-key Inte20190722A662.25565.50434.72434.72130.78130.78
BLBlackLine, I20190722A12.827.210.881.496.345.72
BLBDBlue Bird Co20190722A41.5914.455.506.508.957.95
BLCMBellicum Pha20190722A70.5570.457.1212.2163.3258.24
BLCNReality Shar20190722ETF34.5724.5415.7715.498.779.04
BLDTopBuild Cor20190722A16.657.571.502.266.075.31
BLDPBallard Powe20190722A25.3123.808.968.9914.8414.80
BLDRBuilders Fir20190722A7.847.98-2.03-1.8010.019.78
BLESInspire Glob20190722ETF83.3131.4928.9431.492.550.00
BLFSBioLife Solu20190722A36.9528.936.728.7822.2020.15
BLHYVirtus Newfl20190722ETF38.9315.1515.1615.16-0.01-0.01
BLINBridgeline D20190722A122.8994.7369.1672.9025.5721.83
BLKBlackrock, I20190722A8.494.591.421.893.172.70
BLKBBlackbaud, I20190722A15.997.024.867.692.732.91
BLLBall Corpora20190722A2.461.60-0.16-0.101.761.71
BLMNBloomin' Bra20190722A6.787.330.631.236.716.10
BLNKBlink Chargi20190722A86.5081.7519.5139.8162.2441.94
BLOKAmplify Tran20190722ETF14.2429.4229.2116.990.2112.43
BLPHBellerophon20190722A214.90205.70206.68206.56-0.99-0.86
BLUEbluebird bio20190722A16.577.994.674.953.323.03
BLVVanguard Lon20190722ETF3.257.011.751.665.265.35
BLXBanco Latino20190722A36.2722.3110.3611.0511.9511.26
BMCHBMC Stock Ho20190722A15.6217.75-0.813.8718.5513.88
BMIBadger Meter20190722A19.959.320.611.398.717.93
BMLPDorsey Wrigh20190722ETF47.9015.97-69.20-51.3185.1767.28
BMOBank of Mont20190722A1.741.280.090.311.190.97
BMRABIOMERICA IN20190722A137.8489.1559.9559.7829.2029.37
BMRCBank of Mari20190722A56.8232.6819.4319.9013.2512.78
BMRNBioMarin Pha20190722A6.984.050.901.373.162.69
BMTCBryn Mawr Ba20190722A37.4417.139.1310.558.006.58
BMYBristol-Myer20190722A2.342.571.161.251.421.32
BNDVanguard Tot20190722ETF1.210.790.430.540.350.25
BNDCFlexShares C20190722ETF27.91
BNDWVanguard Tot20190722ETF5.365.275.124.670.160.60
BNDXVanguard Tot20190722ETF1.750.870.680.680.190.19
BNEDBarnes & Nob20190722A32.6620.220.270.4919.9519.72
BNFTBenefitfocus20190722A23.6811.324.509.416.821.91
BNGOBionano Geno20190722A595.3657.76321.08321.08-263.32-263.32
BNKDMicroSectors20190722ETN32.95
BNKOMicroSectors20190722ETN9.06
BNKUMicroSectors20190722ETN8.92
BNKZMicroSectors20190722ETN16.39
BNSBank of Nova20190722A1.931.750.480.561.271.20
BNSOBonso Electr20190722A409.81219.00114.43114.43104.57104.57
BOCHBank of Comm20190722A98.5080.0772.4072.407.677.67
BOCTInnovator S&20190722ETF13.8012.838.898.293.944.54
BOHBank of Hawa20190722A14.005.600.812.464.793.15
BOKFBOK Financia20190722A15.617.182.953.914.243.27
BOMNBoston Omaha20190722A75.8757.5832.9733.2124.6124.37
BONDPIMCO Active20190722ETF1.721.861.461.500.410.36
BOOMDMC Global I20190722A25.3615.666.216.089.459.58
BOOTBoot Barn Ho20190722A14.135.950.861.705.084.25
BOSCB.O.S. Bette20190722A333.27134.50163.92163.92-29.42-29.42
BOSSGlobal X Fou20190722ETF30.5837.0935.4637.091.630.00
BOTJBank of the20190722A52.8496.4196.6696.66-0.25-0.25
BOTZGlobal X Fun20190722ETF5.055.264.984.430.280.82
BOUTInnovator IB20190722ETF63.7049.4349.4349.430.000.00
BOXBOX, INC.20190722A6.515.181.261.783.923.40
BOXLBoxlight Cor20190722A140.40102.1984.6489.3417.5512.84
BPFHBoston Priva20190722A11.357.381.573.045.814.34
BPMCBlueprint Me20190722A19.925.960.100.945.865.03
BPMPBP Midstream20190722A19.019.613.394.936.224.68
BPMXBioPharmX Co20190722A130.7589.8373.8370.5516.0019.28
BPOPPopular Inc20190722A6.323.870.711.353.162.52
BPRNThe Bank of20190722A105.8163.8169.4069.40-5.58-5.58
BPTBP Prudhoe B20190722A33.4531.4618.1217.9313.3413.52
BPTHBio-Path Hol20190722A94.1181.2247.3950.6133.8330.61
BPYBrookfield P20190722A5.465.181.912.223.272.96
BRBroadridge F20190722A4.742.170.610.961.561.21
BRCBrady Corpor20190722A12.104.791.942.512.842.27
BREWCraft Brew A20190722A32.0726.868.768.0618.1018.80
BRFVanEck Vecto20190722ETF62.7627.4627.2827.110.180.34
BRGBluerock Res20190722A21.5628.62-22.0921.5250.717.10
BRIDBridgford Fo20190722A304.73160.81151.39153.579.437.25
BRKABerkshire Ha20190722A0.000.080.140.140.000.00
BRKBBERKSHIRE HA20190722A1.902.320.610.581.711.73
BRKLBrookline Ba20190722A14.1514.814.1612.6610.652.14
BRKRBruker Corpo20190722A5.316.930.410.726.526.21
BRKSBrooks Autom20190722A11.8111.143.423.937.737.21
BRNBarnwell Ind20190722A364.61261.59197.92197.9263.6863.68
BROBrown & Brow20190722A3.282.64-0.160.352.802.29
BROGBrooge Energ20190722A68.73
BRPABig Rock Par20190722A144.0721.105.385.3815.7215.72
BRQSBorqs Techno20190722A5611.514431.524431.524431.520.000.00
BRTBRT Apartmen20190722A75.10132.37-9.82132.39142.19-0.02
BRXBRIXMOR PROP20190722A5.714.342.182.132.162.22
BRYBerry Corpor20190722A22.8222.75-7.771.3230.5221.43
BRZUDirexion Dai20190722ETF3.172.560.910.961.651.59
BSAEInvesco Bull20190722ETF42.5638.0438.0438.040.000.00
BSBEInvesco Bull20190722ETF27.533.563.563.560.000.00
BSCEInvesco Bull20190722ETF38.49
BSCKInvesco Bull20190722ETF4.808.097.687.680.410.41
BSCLInvesco Bull20190722ETF5.273.663.653.630.010.03
BSCMInvesco Bull20190722ETF5.394.033.953.990.090.04
BSCNInvesco Bull20190722ETF5.981.861.621.620.320.32
BSCOInvesco Bull20190722ETF6.083.654.604.60-0.95-0.95
BSCPInvesco Bull20190722ETF8.104.103.984.090.110.01
BSCQInvesco Bull20190722ETF13.139.651.381.608.278.05
BSCRInvesco Bull20190722ETF9.576.186.025.910.160.27
BSCSInvesco Bull20190722ETF29.2722.4122.4122.410.000.00
BSDEInvesco Bull20190722ETF38.1240.9640.9640.960.000.00
BSGMBioSig Techn20190722A123.6245.6926.9430.4318.7515.26
BSIGBrightSphere20190722A16.5010.114.324.835.805.28
BSJKInvesco Bull20190722ETF4.323.873.093.730.790.15
BSJLInvesco Bull20190722ETF9.035.162.121.633.053.53
BSJMInvesco Bull20190722ETF6.642.761.871.910.890.85
BSJNInvesco Bull20190722ETF10.365.965.535.310.430.64
BSJOInvesco Bull20190722ETF17.618.628.408.320.220.30
BSJPInvesco Bull20190722ETF16.619.3310.049.69-0.71-0.35
BSJQInvesco Bull20190722ETF12.678.178.178.170.000.00
BSMBlack Stone20190722A18.0213.546.846.356.697.19
BSQRBSQUARE Corp20190722A142.4196.6581.0481.0415.6115.61
BSRRSierra Banco20190722A265.3788.3066.0270.4122.2817.89
BSTCBioSpecifics20190722A108.7560.3750.5053.519.876.86
BSVVanguard Sho20190722ETF1.241.361.371.37-0.01-0.01
BSVNBank7 Corp.20190722A334.84781.21184.35184.35596.86596.86
BSXBoston Scien20190722A2.412.770.280.452.492.33
BTAIBioXcel Ther20190722A219.95222.3342.6191.73179.72130.61
BTALAGFiQ U.S. M20190722ETF24.2719.5116.2317.043.272.47
BTEBaytex Energ20190722A69.0161.9744.5448.0517.4313.92
BTECPrincipal He20190722ETF21.4422.9423.6623.03-0.72-0.09
BTGB2Gold Corp.20190722A30.4026.7323.6924.043.042.69
BTNBallantyne S20190722A129.17124.8894.06104.2230.8220.66
BTUPeabody Ener20190722A11.066.232.682.803.553.42
BULPacer US Cas20190722ETF11.75
BURLBURLINGTON S20190722A8.953.511.301.692.211.82
BUSEFirst Busey20190722A14.7637.4410.346.8927.1030.55
BUYUSCF SummerH20190722ETF88.76
BUYNUSCF SummerH20190722ETF76.41
BVBrightView H20190722A27.2510.795.116.105.684.69
BVALBrand Value20190722ETF16.7017.5317.2017.200.330.33
BVSNBroadvision20190722A1511.21307.55183.28183.28124.26124.26
BWBabcock & Wi20190722A195.24156.4088.7696.4867.6459.92
BWABorgWarner I20190722A4.662.620.900.721.731.91
BWBBridgewater20190722A156.9068.2448.9450.4419.2917.79
BWENBroadwind En20190722A256.9996.33-31.69-22.41128.02118.73
BWFGBankwell Fin20190722A310.96166.99166.99167.000.00-0.01
BWXSPDR Bloombe20190722ETF5.456.366.106.380.26-0.02
BWXTBWX Technolo20190722A7.323.411.231.152.182.26
BWZSPDR Bloombe20190722ETF31.5422.4225.2325.15-2.81-2.73
BXThe Blacksto20190722A2.592.290.700.671.591.62
BXCBlueLinx Hol20190722A42.6521.699.8311.0911.8610.60
BXGBluegreen Va20190722A80.9137.4618.5720.4618.9017.01
BXMTBlackstone M20190722A3.302.862.492.240.370.62
BXPBoston Prope20190722A6.123.951.181.212.772.74
BXSBancorpSouth20190722A7.6314.38-0.071.1914.4513.19
BYByline Banco20190722A22.069.240.911.538.337.71
BYDBoyd Gaming20190722A9.036.080.851.415.234.67
BYFCBroadway Fin20190722A311.7494.3440.9242.4753.4251.88
BYLDiShares Yiel20190722ETF6.913.923.633.640.290.28
BYNDBeyond Meat,20190722A11.978.622.884.685.743.94
BYSIBeyondSpring20190722A77.6839.4232.7134.186.715.24
BZHBeazer Homes20190722A18.6015.438.038.567.466.93
BZQProShares Ul20190722ETF5.863.793.502.260.291.53
CCitigroup In20190722A1.481.650.920.450.731.20
CAAPCorporacion20190722A231.6377.3852.5359.5724.8617.81
CAASChina Automo20190722A363.69116.62137.75116.62-21.130.00
CABOCable One, I20190722A15.9911.6310.2911.390.530.29
CACCamden Natio20190722A43.0320.3112.3313.537.996.78
CACCCredit Accep20190722A33.3918.7812.3013.166.365.57
CACGClearBridge20190722ETF15.9718.1818.9718.03-0.790.15
CACICACI INTERNA20190722A15.987.391.331.946.065.44
CADECadence Banc20190722A9.418.955.235.833.723.12
CAECAE INC20190722A6.573.671.091.512.582.17
CAGConagra Bran20190722A3.844.550.901.693.652.86
CAHCardinal Hea20190722A3.373.140.891.392.251.75
CAICAI Internat20190722A27.3515.172.513.7712.6611.40
CAKECheesecake F20190722A6.834.661.882.382.782.28
CALCaleres Inc20190722A10.8512.270.051.0412.2211.22
CALACalithera Bi20190722A41.3235.4022.1025.0713.3310.35
CALFPacer US Sma20190722ETF12.307.557.888.76-0.33-1.21
CALMCal-Maine Fo20190722A12.119.013.804.325.214.69
CALXCALIX, INC.20190722A20.2212.202.735.049.477.18
CAMPCalAmp Corp.20190722A14.5824.937.266.2217.6718.72
CAMTCamtek Ltd20190722A25.6024.8410.6610.5214.1814.33
CAPEiPath Shille20190722ETN69.6859.4231.4548.8327.9610.58
CAPLCrossAmerica20190722A72.4558.6850.1551.208.537.48
CAPRCapricor The20190722A159.1797.8344.4752.3553.3645.48
CARAvis Budget20190722A6.685.452.082.523.362.93
CARACara Therape20190722A16.1612.144.848.767.303.38
CARECARTER BANK20190722A120.8994.0934.6935.0359.4059.06
CARGCarGurus, In20190722A11.5418.550.935.6917.6212.85
CAROCarolina Fin20190722A47.2425.5220.5721.254.954.27
CARSCars.com Inc20190722A11.675.902.092.773.813.14
CARVCarver Banco20190722A832.52434.11577.99619.10-143.88-185.00
CARZFirst Trust20190722ETF33.3429.2728.7528.750.520.52
CASACasa Systems20190722A24.8018.664.857.8313.8110.83
CASHMeta Financi20190722A27.5912.474.725.197.757.28
CASICASI Pharmac20190722A63.43111.18-8.01-5.25119.19116.43
CASSCass Informa20190722A51.9621.886.428.6315.4613.25
CASYCasey's Gene20190722A10.355.302.102.503.202.81
CATCaterpillar20190722A1.881.930.100.251.831.68
CATBCatabasis Ph20190722A70.3554.5831.4532.9323.1321.65
CATCCAMBRIDGE BA20190722A159.37101.7095.4595.116.256.59
CATHGlobal X S&P20190722ETF9.647.636.716.790.920.84
CATMCardtronics20190722A16.638.181.671.946.516.23
CATOCATO CORP20190722A20.237.312.062.435.254.88
CATSCatasys Inc.20190722A37.0717.934.084.2213.8513.71
CATYCathay Gener20190722A7.2514.940.55-0.0614.3915.00
CBChubb Limite20190722A3.752.220.510.651.701.57
CBANColony Bankc20190722A172.28112.3587.88100.6024.4711.75
CBATCBAK Energy20190722A237.56135.6042.0760.7293.5374.88
CBAYCymabay Ther20190722A22.9818.914.075.8014.8313.10
CBBCincinnati B20190722A33.9323.804.349.1219.5314.69
CBFVCB Financial20190722A83.9950.0346.5950.033.430.00
CBIOCatalyst Bio20190722A49.6448.3217.7721.7930.5626.54
CBLCBL& Associa20190722A56.5263.4217.0443.6346.3819.80
CBLICleveland Bi20190722A208.371712.01759.15759.15952.86952.86
CBMBCBM Bancorp,20190722A168.07139.44139.44139.440.000.00
CBMGCellular Bio20190722A197.53125.8928.5736.7397.3289.16
CBNKCapital Banc20190722A398.01166.36125.41125.4140.9540.95
CBOECboe Global20190722A7.934.04-0.020.684.063.36
CBONVanEck Vecto20190722ETF13.4910.598.688.681.901.90
CBPOChina Biolog20190722A43.3915.262.254.4313.0110.83
CBRECBRE GROUP,20190722A3.441.410.500.460.910.96
CBRLCracker Barr20190722A7.654.600.010.144.604.46
CBSHCommerce Ban20190722A6.4213.84-4.100.1717.9413.67
CBTCabot Corpor20190722A12.604.991.451.973.543.02
CBTXCBTX, Inc. C20190722A121.3740.3923.9723.8016.4216.60
CBUCommunity Ba20190722A32.3413.006.877.156.135.85
CBZCBIZ, Inc.20190722A13.705.93-2.27-1.428.207.36
CCThe Chemours20190722A7.725.452.571.682.883.77
CCBCoastal Fina20190722A125.7662.3073.0572.78-10.74-10.47
CCBGCapital City20190722A119.8159.3454.4654.934.874.41
CCCClarivate An20190722A41.1816.6813.0911.873.604.83
CCCLChina Cerami20190722A497.24335.08367.40372.98-32.32-37.90
CCDCalamos Dyna20190722A22.4119.688.549.5511.1410.14
CCEPCoca-Cola Eu20190722A5.072.211.000.861.211.36
CCFChase Corpor20190722A113.0151.9950.9149.851.082.13
CCHCollier Cree20190722A126.23
CCICrown Castle20190722A3.111.540.941.060.610.48
CCJCameco Corpo20190722A9.747.431.482.785.944.64
CCKCrown Holdin20190722A6.142.930.080.642.852.29
CCLCarnival Cor20190722A2.382.050.590.571.471.49
CCLPCSI Compress20190722A51.4122.5710.1911.7012.3810.87
CCMPCabot Microe20190722A23.459.084.124.834.964.25
CCNECNB Financia20190722A129.6188.7871.8679.1116.939.67
CCOClear Channe20190722A29.7214.867.447.367.427.50
CCOICogent Commu20190722A16.2332.941.272.3031.6730.64
CCORCore Alterna20190722ETF24.2551.2860.2660.20-8.98-8.92
CCRCChina Custom20190722A711.8635.0621.6928.7713.376.29
CCRNCross Countr20190722A27.2616.834.926.7911.9110.04
CCSCENTURY COMM20190722A15.685.601.242.094.363.51
CCXIChemoCentryx20190722A33.4613.614.364.879.258.74
CDAYCeridian HCM20190722A14.176.873.063.403.813.47
CDCVictoryShare20190722ETF4.912.811.932.420.880.39
CDECoeur Mining20190722A21.2617.679.4810.138.187.52
CDEVCentennial R20190722A16.8812.593.404.209.188.39
CDKCDK Global,20190722A4.876.571.604.974.981.60
CDLVictoryShare20190722ETF15.9810.979.8910.181.080.79
CDLXCardlytics,20190722A63.1537.7032.4133.275.304.44
CDMOAvid Bioserv20190722A45.4935.405.5613.9629.8821.95
CDNACareDx, Inc.20190722A19.198.404.715.073.683.33
CDNSCadence Desi20190722A2.832.680.901.261.781.43
CDORCondor Hospi20190722A9.145.444.304.631.140.81
CDRCedar Realty20190722A45.1135.1226.7627.228.357.88
CDTXCidara Thera20190722A126.8876.6835.8836.0040.8140.68
CDWCDW Corporat20190722A6.482.710.92-1.972.001.81
CDXCChromaDex Co20190722A55.3756.7433.6137.8723.1318.87
CDXSCodexis, Inc20190722A17.4410.733.063.827.686.91
CDZICADIZ, Inc.20190722A36.7829.5812.4214.1917.1615.39
CECelanese Cor20190722A5.322.460.240.351.901.67
CECECeco Environ20190722A36.8856.759.579.8047.1846.96
CEFSSaba Closed-20190722ETF32.4920.3214.5614.795.765.53
CEICamber Energ20190722A104.0876.0633.0044.3743.0631.69
CEIXCONSOL Energ20190722A35.6813.573.965.549.618.04
CELCellcom Isra20190722A154.08162.3897.69108.8764.7053.51
CELCCelcuity Inc20190722A625.84267.45115.58115.58151.87151.87
CELHCelsius Hold20190722A103.7357.4012.7113.1544.6944.25
CELPCypress Envi20190722A100.6330.5930.5930.590.000.00
CEMBiShares J.P.20190722ETF17.195.293.445.011.850.28
CEMIChembio diag20190722A202.4593.5065.3384.6928.178.81
CENTCentral Gard20190722A29.6511.504.144.467.357.03
CENTACentral Gard20190722A16.497.082.703.964.383.11
CENXCentury Alum20190722A14.7622.019.3710.0812.7112.04
CEPUCentral Puer20190722A28.9718.626.277.6912.1610.74
CEQPCrestwood Eq20190722A11.514.941.732.093.222.85
CERCCerecor Inc.20190722A69.7147.743.1814.6344.5633.12
CERNCerner Corp20190722A2.392.061.220.830.831.22
CERSCerus Corp20190722A18.1912.410.471.4311.9410.98
CETVCentral Euro20190722A30.8127.9613.8013.8714.1614.09
CETXCEMTREX INC.20190722A156.36112.9780.8783.9632.1029.02
CEVACEVA Inc.20190722A26.6314.015.307.288.716.73
CEWWisdomTree20190722ETF45.8138.7838.7838.780.000.00
CEYVictoryShare20190722ETF28.4018.1918.1918.190.000.00
CEZVictoryShare20190722ETF25.1818.8918.8918.890.000.00
CFCF Industrie20190722A3.452.860.281.482.571.37
CFAVictoryShare20190722ETF5.992.792.602.560.190.23
CFBICommunity Fi20190722A29.3718.1114.3814.383.733.73
CFBKCentral Fede20190722A173.50154.14154.14154.140.000.00
CFFACF Finance A20190722A83.0547.9033.5434.8514.3613.06
CFFIC&F Financia20190722A130.7968.3265.2366.673.101.66
CFFNCapitol Fede20190722A10.7728.977.357.8521.6321.30
CFGCitizens Fin20190722A2.923.410.420.752.992.67
CFMSConformis, I20190722A41.0234.8714.7716.5920.1018.28
CFOVictoryShare20190722ETF4.812.331.921.980.410.36
CFRCullen/Frost20190722A8.325.380.230.065.155.32
CFRXContraFect C20190722A429.36657.72433.08433.25224.64224.47
CFXColfax Corpo20190722A5.504.532.502.692.031.84
CGThe Carlyle20190722A8.929.931.131.458.808.48
CGACHINA GREEN20190722A148.4897.0289.3789.377.647.64
CGBDTCG BDC, Inc20190722A8.1511.116.676.644.444.47
CGCCanopy Growt20190722A7.756.304.493.891.812.41
CGENCompugen Ltd20190722A57.6630.2923.1024.367.195.94
CGIXCancer Genet20190722A69.0590.4970.4973.1020.0717.47
CGNXCognex Corp20190722A5.452.990.27-1.332.724.32
CGOCalamos Glob20190722A32.0924.6728.6529.14-3.97-4.47
CGWInvesco S&P20190722ETF8.109.607.044.202.565.40
CHADDirexion Dai20190722ETF10.518.025.756.512.281.52
CHAPChaparral En20190722A69.8248.5330.3927.8618.1420.67
CHAUDirexion Dai20190722ETF4.805.903.774.032.141.89
CHCIComstock Hol20190722A218.35216.26-100.41-132.19316.67348.46
CHCOCity Holding20190722A72.1721.2311.9612.979.268.26
CHCTCommunity He20190722A26.5913.176.095.907.087.27
CHDChurch & Dwi20190722A4.062.260.800.791.461.47
CHDNChurchill Do20190722A18.945.572.012.323.573.26
CHEChemed Corpo20190722A23.3212.226.987.205.245.02
CHEFThe Chef's W20190722A21.7615.204.274.3310.9310.86
CHEKCheck-Cap Lt20190722A106.8875.4634.7134.1640.7541.30
CHEPAGFiQ U.S. M20190722ETF109.60111.72171.23171.23-59.51-59.51
CHFSCHF Solution20190722A150.81121.1888.4895.4732.7025.71
CHGGCHEGG, INC.20190722A5.204.150.691.363.462.80
CHGXChange Finan20190722ETF44.5824.7824.7824.780.000.00
CHHChoice Hotel20190722A7.803.130.250.472.882.66
CHICalamos Conv20190722A12.688.854.554.344.304.51
CHICGlobal X MSC20190722ETF161.4946.5551.7251.72-5.16-5.16
CHIEGlobal X MSC20190722ETF320.53371.27371.27371.270.000.00
CHIHGlobal X MSC20190722ETF122.97
CHIIGlobal X MSC20190722ETF929.54335.33335.33335.330.000.00
CHIMGlobal X MSC20190722ETF190.2251.2851.2851.280.000.00
CHIQGlobal X MSC20190722ETF34.6538.8634.5334.594.334.27
CHISGlobal X MSC20190722ETF143.5577.1277.1277.120.000.00
CHIUGlobal X MSC20190722ETF1577.630.240.240.240.000.00
CHIXGlobal X MSC20190722ETF17.9618.158.759.579.418.58
CHKChesapeake E20190722A60.9650.8533.1137.9317.7412.92
CHKPCheck Point20190722A4.312.040.330.531.711.51
CHMAChiasma, Inc20190722A39.3526.80-0.551.4127.3525.39
CHMGChemung Fina20190722A446.79167.84136.11158.3131.739.53
CHMICHERRY HILL20190722A9.107.362.082.225.285.14
CHNALoncar China20190722ETF75.08155.1580.8880.8874.2674.26
CHNGChange Healt20190722A19.1911.873.766.038.115.84
CHNRChina Natura20190722A368.31275.33269.07275.336.270.00
CHRACharah Solut20190722A248.97122.1481.9088.8640.2433.28
CHRSCoherus BioS20190722A17.4914.160.637.0313.537.13
CHRWC.H. Robinso20190722A5.193.04-0.661.003.702.04
CHSChicos FAS,20190722A32.2622.6310.4312.0112.2010.62
CHTRCharter Comm20190722A6.393.761.361.752.402.00
CHUYChuy's Holdi20190722A31.6640.544.325.6836.2234.85
CHWCalamos Glob20190722A20.2065.2722.8622.6342.4142.65
CHWYChewy, Inc.20190722A11.857.773.614.994.162.78
CHYCalamos Conv20190722A13.208.224.474.433.753.79
CICIGNA Corpor20190722A4.973.360.681.612.691.75
CIACitizens, In20190722A57.05165.9319.0723.12146.86142.81
CIBRFirst Trust20190722ETF16.8314.3111.2714.303.040.02
CIDVictoryShare20190722ETF8.654.626.404.12-1.770.50
CIDMCinedigm Cor20190722A866.89924.47464.14464.14460.32460.32
CIENCiena Corpor20190722A3.433.721.441.662.282.06
CIFSChina Intern20190722A263.53285.32236.31233.1449.0252.19
CIGIColliers Int20190722A16.656.345.704.170.632.17
CILVictoryShare20190722ETF16.212.632.632.630.000.00
CIMChimera Inve20190722A5.304.612.462.512.152.09
CINFCincinnati F20190722A4.724.330.120.274.214.06
CINRCINER RESOUR20190722A128.2161.1056.4557.144.653.96
CIOCITY OFFICE20190722A15.088.855.846.093.012.77
CIRCIRCOR Inter20190722A23.5016.041.234.2314.8111.81
CITCIT Group In20190722A6.062.420.530.731.891.69
CIVBCivista Banc20190722A121.9157.8652.3955.265.472.60
CIXComp X Inter20190722A202.73326.18127.41127.41198.76198.76
CIZVictoryShare20190722ETF18.0911.7111.7111.710.000.00
CIZNCitizens Hol20190722A230.82235.61231.35231.354.254.25
CJJDChina Jo-Jo20190722A118.3189.9532.2933.2857.6656.67
CKHSeacor Holdi20190722A51.9230.8924.9524.215.956.68
CKPTCheckpoint T20190722A285.50212.15157.71157.7154.4454.44
CKXCKX Lands, I20190722A430.73210.34-53.32-53.32263.65263.65
CLColgate-Palm20190722A1.541.750.010.061.741.69
CLARClarus Corpo20190722A22.8318.366.098.2512.2710.11
CLBCore Laborat20190722A15.538.114.474.583.643.54
CLBKColumbia Fin20190722A17.4729.949.448.9520.5020.99
CLBSCaladrius Bi20190722A100.5281.3253.8256.0227.5125.31
CLCTCollectors U20190722A66.4335.5110.028.5825.4926.93
CLDBCORTLAND BNC20190722A524.59520.40520.40520.400.000.00
CLDRCloudera, In20190722A17.3512.376.506.995.865.37
CLDTCHATHAM LODG20190722A11.988.362.322.836.045.53
CLDXCelldex Ther20190722A97.9867.6544.9444.9222.7122.73
CLFCleveland-Cl20190722A8.997.923.013.534.914.39
CLFDClearfield,20190722A189.8998.9898.7699.070.22-0.09
CLGXCorelogic, I20190722A6.092.210.310.551.901.66
CLHClean Harbor20190722A11.044.101.812.022.292.08
CLIMack-Cali Re20190722A8.573.97-0.680.654.653.33
CLIRClearSign Te20190722A363.29926.82513.79514.02413.03412.79
CLIXProShares Lo20190722ETF15.4750.1750.1750.170.000.00
CLMTCalumet Spec20190722A43.6594.6422.0020.1872.6474.47
CLNCColony Credi20190722A15.7212.037.657.564.394.48
CLNEClean Energy20190722A37.5432.6818.7822.1913.8910.48
CLNYColony Capit20190722A19.8114.139.9310.114.204.02
CLOUGlobal X Clo20190722ETF23.8039.1429.478.899.6730.25
CLPRClipper Real20190722A49.2830.079.1310.3920.9419.69
CLPSCLPS Incorpo20190722A346.57230.4089.9489.94140.45140.45
CLRCONTINENTAL20190722A5.493.890.050.673.843.22
CLRBCellectar Bi20190722A94.1265.9739.9056.0126.079.96
CLRGIQ Chaikin U20190722ETF12.6028.8124.8824.883.933.93
CLROClearOne, In20190722A160.81148.07133.48133.7314.5914.34
CLSCelestica, I20190722A15.3214.626.777.567.857.08
CLSDClearside Bi20190722A109.6966.2949.7350.2316.5616.06
CLSNCelsion Corp20190722A152.5088.9963.6268.5625.3720.43
CLTLInvesco Trea20190722ETF1.751.651.651.650.000.00
CLUBTown Sports20190722A102.0467.9025.3124.7742.5943.12
CLVSClovis Oncol20190722A16.1110.943.504.837.446.11
CLWClearwater P20190722A32.4713.902.422.3811.4911.53
CLWTEuro Tech Ho20190722A368.83160.08105.71108.8354.3651.25
CLXClorox Compa20190722A3.912.290.541.251.751.03
CLXTCalyxt, Inc.20190722A115.2358.3348.6550.329.688.01
CMCanadian Imp20190722A2.462.090.580.671.511.42
CMAComerica Inc20190722A3.741.98-0.270.022.251.96
CMBMCambium Netw20190722A174.18131.7717.6125.10114.16106.68
CMBSiShares CMBS20190722ETF18.077.877.838.230.04-0.37
CMCCommercial M20190722A7.0414.9913.4912.151.512.86
CMCLCaledonia Mi20190722A178.0488.8272.0771.4416.7617.38
CMCOColumbus McK20190722A48.3611.244.714.466.536.78
CMCSAComcast Corp20190722A2.312.851.091.551.761.29
CMCTCIM Commerci20190722A218.23194.23194.79194.78-0.56-0.55
CMDCantel Medic20190722A15.416.442.982.983.473.46
CMDYiShares Bloo20190722ETF44.8025.8525.8525.850.000.00
CMECME Group In20190722A3.743.491.761.831.731.66
CMFiShares Cali20190722ETF3.582.202.162.720.04-0.53
CMGChipotle Mex20190722A9.275.352.802.972.542.38
CMICummins Inc.20190722A4.722.901.841.931.050.97
CMLSCumulus Medi20190722A87.1636.3425.9231.9410.424.40
CMOCapstead Mor20190722A11.188.474.714.883.763.59
CMPCompass Mine20190722A13.385.941.121.294.834.65
CMPRCimpress PLC20190722A26.979.8522.2914.49-12.45-4.64
CMRECostamare In20190722A19.9722.7410.7511.1912.0611.56
CMRXChimerix, In20190722A43.9033.4711.8613.0121.6120.50
CMSCMS Energy C20190722A1.881.730.180.141.541.59
CMTCore Molding20190722A433.28523.0197.31301.46425.70221.56
CMTLComtech Tele20190722A24.379.38-3.87-4.5613.2513.94
CNXtrackers MS20190722ETF28.3712.279.4310.872.831.39
CNACNA Financia20190722A12.925.493.193.052.302.45
CNATConatus Phar20190722A249.43200.15168.54171.0331.6129.12
CNBKACentury Banc20190722A116.2650.5345.0246.115.524.42
CNCCentene Corp20190722A2.612.070.270.431.801.65
CNCEConcert Phar20190722A32.1421.6210.5911.8111.039.81
CNCRLoncar Cance20190722ETF30.1451.0151.4349.78-0.411.23
CNDTConduent Inc20190722A11.749.731.232.438.507.30
CNETChinaNet Onl20190722A309.47184.54152.52150.9632.0233.58
CNFRConifer Hold20190722A321.73371.83367.64367.644.194.19
CNHICNH INDUSTRI20190722A9.726.822.532.974.273.83
CNICanadian Nat20190722A3.041.590.470.621.130.98
CNKCinemark Hol20190722A5.593.251.641.271.611.99
CNMDCONMED Corpo20190722A27.927.743.283.244.454.50
CNNECannae Holdi20190722A15.626.662.182.674.493.99
CNOCNO Financia20190722A6.655.621.062.034.553.58
CNPCenterPoint20190722A3.653.311.031.032.272.28
CNQCanadian Nat20190722A3.943.230.611.122.622.11
CNRCornerstone20190722A28.6417.640.010.9717.6316.67
CNRGSPDR S&P Ken20190722ETF18.0515.279.4413.795.831.48
CNSCohen & Stee20190722A12.984.811.111.623.703.19
CNSLConsolidated20190722A23.2517.962.176.9515.8011.02
CNSTConstellatio20190722A227.47150.95116.06138.9434.8912.01
CNTYCentury Casi20190722A19.9412.368.408.563.953.80
CNXCNX Resource20190722A14.0211.262.723.198.538.05
CNXMCNX Midstrea20190722A19.5312.430.743.7911.698.64
CNXNPC Connectio20190722A47.7822.018.018.9814.0013.03
CNXTVanEck Vecto20190722ETF14.9743.1661.8442.79-18.690.37
CNYAiShares MSCI20190722ETF25.2311.8310.6610.841.170.99
COGlobal Cord20190722A85.9452.7217.1719.4935.5533.23
COCPCocrystal Ph20190722A1007.02705.15705.15705.150.000.00
CODACoda Octopus20190722A88.0353.0637.6841.4615.3811.59
CODICompass Dive20190722A15.3610.382.052.428.337.96
CODXCo-Diagnosti20190722A104.16132.9138.8541.6794.0691.24
COFCapital One20190722A2.491.830.520.501.301.33
COGCabot Oil &20190722A4.664.400.600.923.833.49
COHNCohen & Comp20190722A545.24317.84257.83308.9560.018.89
COHRCoherent Inc20190722A14.087.964.173.653.794.31
COHUCohu Inc20190722A19.037.730.113.807.623.93
COKECoca-Cola Co20190722A62.7432.7927.1627.845.795.10
COLBColumbia Ban20190722A14.657.491.922.395.575.10
COLDAmericold Re20190722A4.142.770.050.152.722.62
COLLCollegium Ph20190722A31.0528.956.796.3322.1622.63
COLMColumbia Spo20190722A14.315.472.292.583.182.89
COMDirexion Aus20190722ETF25.5814.2314.2314.230.000.00
COMBGraniteShare20190722ETF14.0923.1729.3725.44-6.19-2.27
COMMCommScope Ho20190722A7.978.330.811.237.527.10
COMTiShares Comm20190722ETF13.647.847.177.330.670.50
CONECyrusOne Inc20190722A12.0221.20-5.62-5.4426.8326.65
CONNConn's Inc.20190722A14.1310.74-1.730.2012.4710.55
COOThe Cooper C20190722A8.693.730.320.723.413.01
COOPMr. Cooper G20190722A18.0916.08-1.802.3217.8813.76
COPConocoPhilli20190722A1.822.23-0.040.882.281.36
COPXGlobal X Cop20190722ETF21.6811.4011.4011.400.000.00
CORCoresite Rea20190722A11.375.352.602.912.762.45
CORECore Mark Ho20190722A17.4710.014.094.305.925.71
CORPPIMCO Invest20190722ETF7.365.764.955.430.810.33
CORRCorEnergy In20190722A26.2314.5712.559.342.025.23
CORTCorcept Ther20190722A13.4212.75-7.95-7.6620.7020.41
CORVCorrevio Pha20190722A204.27131.8943.5445.2788.3586.62
COSTCostco Whole20190722A3.042.75-0.250.773.001.98
COTYCOTY INC20190722A9.248.532.773.045.755.48
COUPCoupa Softwa20190722A9.026.772.462.684.324.10
COWiPath Series20190722ETN28.9817.0428.9028.89-11.86-11.85
COWNCowen Inc. C20190722A21.4523.914.115.1019.8018.80
COWZPacer US Cas20190722ETF5.224.714.004.430.700.27
CPCanadian Pac20190722A5.482.760.160.282.602.48
CPACopa Holding20190722A13.465.282.322.882.962.39
CPAHCounterpath20190722A335.85296.74270.71267.0526.0329.70
CPBCampbell Sou20190722A3.052.890.981.171.911.72
CPECallon Petro20190722A19.8314.345.386.208.948.12
CPFCentral Paci20190722A16.135.492.271.753.213.74
CPGCRESCENT POI20190722A31.7528.149.2811.7418.8516.39
CPHCCanterbury P20190722A681.02710.63400.19761.87310.44-51.24
CPHIChina Pharma20190722A102.8580.5559.7859.7020.7720.86
CPICPI Inflatio20190722ETF32.2335.0235.0235.020.000.00
CPIXCumberland P20190722A206.2473.8649.0776.5524.79-2.69
CPKChesapeake U20190722A38.5818.808.7811.3510.017.45
CPLGCorePoint Lo20190722A24.4114.367.146.297.238.07
CPLPCapital Prod20190722A28.7523.67-2.213.0125.8820.67
CPRICapri Holdin20190722A5.935.072.612.762.462.32
CPRTCopart Inc20190722A3.152.730.18-0.512.553.24
CPRXCatalyst Pha20190722A28.4020.899.868.9311.0311.95
CPSCooper-Stand20190722A53.1719.4413.9012.455.546.99
CPSHCPS Technolo20190722A412.09250.89246.41247.184.483.72
CPSIComputer Pro20190722A43.1315.6217.3017.21-1.68-1.59
CPSSConsumer Por20190722A461.4293.92102.52102.52-8.61-8.61
CPSTCapstone Tur20190722A215.50193.12192.80192.960.320.16
CPTCamden Prope20190722A7.223.040.520.732.522.31
CPTACapitala Fin20190722A22.9919.0813.6117.205.481.89
CQPCheniere Ene20190722A23.6220.0819.559.350.5310.73
CQQQInvesco Chin20190722ETF16.6112.629.098.703.533.92
CRCrane Compan20190722A10.684.230.230.654.003.58
CRAICRA Internat20190722A90.0433.4018.5620.7314.8412.67
CRAKVanEck Vecto20190722ETF52.7839.6138.6738.670.940.94
CRBNiShares MSCI20190722ETF14.138.157.597.680.550.47
CRBPCorbus Pharm20190722A21.7924.49-4.759.1929.2415.30
CRCCalifornia R20190722A15.0513.226.919.976.313.24
CRDACrawford & C20190722A90.6031.4125.9226.105.495.31
CRDBCrawford & C20190722A121.3750.6843.6343.637.057.05
CREECree Inc20190722A6.358.59-0.096.128.692.47
CREGChina Recycl20190722A278.43469.02438.19438.1930.8230.82
CREXCREATIVE REA20190722A246.31104.24103.28103.280.960.96
CRHMCRH Medical20190722A83.785.654.664.840.990.80
CRICarter's Inc20190722A9.564.161.692.192.471.98
CRISCuris Inc20190722A143.40123.5118.9322.68104.57100.83
CRKComstock Res20190722A30.1824.2313.2012.8211.0511.42
CRLCharles Rive20190722A11.614.871.761.973.102.89
CRMsalesforce.c20190722A2.081.350.611.080.730.26
CRMDCorMedix Inc20190722A41.4326.8911.7613.2415.1313.65
CRMTAmerica's Ca20190722A65.6638.4021.0824.5017.3213.90
CRNTCeragon Netw20190722A37.9930.0016.2115.3813.7914.62
CRNXCrinetics Ph20190722A192.8674.11119.90130.97-45.79-56.86
CRONCronos Group20190722A9.438.093.673.584.424.50
CROPIQ Global Ag20190722ETF13.1410.678.078.072.602.60
CROXCrocs, Inc.20190722A6.714.97-0.710.775.684.20
CRSCarpenter Te20190722A18.846.061.031.275.034.80
CRSACrescent Acq20190722A2540.252716.682716.682716.680.000.00
CRSPCRISPR Thera20190722A20.9412.547.1410.355.392.19
CRTCross Timber20190722A82.8034.6830.3528.414.336.27
CRTXCortexyme, I20190722A178.7074.2062.0262.2912.1811.91
CRUSCirrus Logic20190722A6.967.730.751.456.986.28
CRVLCorvel Corp20190722A43.6420.1312.2213.107.907.03
CRVSCorvus Pharm20190722A79.5975.9727.0428.2548.9347.72
CRWDCrowdStrike20190722A18.0513.778.9910.794.782.98
CRWSCrown Crafts20190722A72.5317.2911.8911.735.395.56
CRYCryoLife, In20190722A23.1911.086.376.914.714.17
CSAVictoryShare20190722ETF24.6215.9316.3115.87-0.380.06
CSBVictoryShare20190722ETF18.515.884.104.101.781.77
CSBRChampions On20190722A209.26113.40100.87102.0712.5211.32
CSCOCisco System20190722A1.753.212.401.830.811.38
CSDInvesco S&P20190722ETF6.636.656.206.520.450.12
CSFVictoryShare20190722ETF10.874.07-0.450.994.523.08
CSFLCenterState20190722A7.114.226.046.43-1.82-2.20
CSGPCoStar Group20190722A15.126.152.452.483.703.66
CSGSCSG Systems20190722A17.2823.173.323.6319.8519.54
CSIICardiovascul20190722A17.248.465.563.852.914.61
CSIQCanadian Sol20190722A11.6920.057.818.1912.2411.86
CSLCarlisle Com20190722A8.813.580.791.102.792.47
CSLTCASTLIGHT HE20190722A41.0031.7517.6116.8514.1414.90
CSMProShares La20190722ETF5.765.343.913.951.441.40
CSMLIQ Chaikin U20190722ETF11.1012.11-5.59-5.3317.7017.44
CSODCornerstone20190722A12.664.351.492.182.862.17
CSPICSP Inc.20190722A340.09208.56208.56208.560.000.00
CSQCalamos Stra20190722A13.7924.419.9610.8414.4513.57
CSSEChicken Soup20190722A332.82191.97142.93142.7849.0549.19
CSTECaesarstone20190722A31.6614.686.476.988.217.70
CSTMConstellium20190722A12.628.633.514.275.124.36
CSTRCapStar Fina20190722A58.2864.3311.9912.6652.3451.67
CSUCapital Seni20190722A46.5026.749.9112.0016.8314.74
CSVCarriage Ser20190722A35.4220.864.163.1316.7017.73
CSWCCapital Sout20190722A26.7220.2913.0913.277.197.01
CSWICSW Industri20190722A29.7620.5713.7014.526.876.04
CSXCSX Corporat20190722A1.744.561.773.212.791.36
CTASCintas Corp20190722A5.523.141.531.781.601.36
CTBCooper Tire20190722A14.136.211.091.685.124.54
CTBICommunity Tr20190722A50.3022.9116.2417.436.675.48
CTEKCynergisTek,20190722A75.7744.5740.8840.883.693.69
CTGComputer Tas20190722A86.3363.7822.4122.8541.3740.92
CTHRCharles & Co20190722A85.04143.2652.1452.1491.1191.11
CTIBYunhong CTI20190722A1210.191242.581242.581242.580.000.00
CTICCTI BioPharm20190722A140.39110.8374.20101.2436.639.59
CTLCenturyLink,20190722A9.148.423.733.514.684.91
CTLTCATALENT, IN20190722A6.452.821.101.331.721.48
CTMXCytomX Thera20190722A26.5815.115.645.539.479.58
CTOConsolidated20190722A106.5940.4620.2827.5020.1812.96
CTRAContura Ener20190722A51.3924.4110.3411.7114.0612.69
CTRCCentric Bran20190722A384.35136.76122.79108.3613.9628.40
CTRECARTRUST REI20190722A6.696.583.103.613.492.97
CTRMCastor Marit20190722A168.12127.5992.5795.8735.0231.72
CTRNCiti Trends,20190722A38.0222.335.938.2316.4114.10
CTSCTS Corporat20190722A15.948.803.543.725.265.09
CTSHCognizant Te20190722A1.942.980.590.972.392.01
CTSOCytosorbents20190722A44.5137.2711.3911.1625.8826.11
CTTCATCHMARK TI20190722A21.3512.854.265.548.597.31
CTVACorteva, Inc20190722A5.795.430.472.704.962.73
CTXRCitius Pharm20190722A208.90134.19121.53121.8012.6712.39
CTXSCitrix Syste20190722A2.714.841.071.793.773.06
CUBCubic Corpor20190722A12.335.922.432.513.493.41
CUBAHerzfeld Car20190722A67.40111.55118.32123.68-6.77-12.12
CUBECubeSmart20190722A3.595.170.671.094.514.08
CUBICUSTOMERS BA20190722A18.339.354.253.855.105.50
CUECue Biopharm20190722A166.1082.0344.9148.1337.1233.90
CUICUI Global,20190722A111.67105.3261.7872.0843.5433.24
CULPCulp, Inc.20190722A201.0146.1118.3522.4327.7623.67
CUOContinental20190722A604.25487.93511.51511.51-23.57-23.57
CUREDirexion Dai20190722ETF8.547.702.422.585.275.11
CUROCURO Group H20190722A29.9414.47-2.83-2.3317.3016.80
CUTInvesco MSCI20190722ETF29.9419.3519.4116.68-0.062.67
CUTRCutera, Inc.20190722A39.8319.132.654.9216.4814.20
CUZCousins Prop20190722A4.572.81-0.110.142.922.67
CVACovanta Hold20190722A6.826.150.721.185.434.97
CVBFCVB Financia20190722A6.2317.86-2.37-1.9420.2319.81
CVCOCavco Indust20190722A52.0221.7115.8317.015.504.32
CVCYCentral Vall20190722A149.6081.7277.3479.124.392.61
CVECenovus Ener20190722A10.508.782.642.566.146.21
CVEOCIVEO CORPOR20190722A101.3948.7229.6429.9019.0818.82
CVETCovetrus, In20190722A18.3812.494.828.497.663.99
CVGICommercial V20190722A25.3335.735.906.3329.8329.40
CVGWCalavo Growe20190722A29.819.413.824.025.605.39
CVICVR ENERGY,20190722A7.756.953.752.533.204.42
CVIACovia Holdin20190722A89.1357.1133.3835.0723.7322.04
CVLTCommault Sys20190722A8.765.242.471.992.763.25
CVMCel-Sci Corp20190722A53.9248.1126.7027.5621.4120.55
CVNACarvana Co.20190722A11.117.312.533.304.784.01
CVSCVS HEALTH C20190722A2.031.990.010.881.981.11
CVTICovenant Tra20190722A41.9427.2611.9612.1615.3115.10
CVUCPI Aerostru20190722A92.2843.6630.1729.3213.4914.34
CVVCVD Equipmen20190722A216.19116.3364.6764.6751.6651.66
CVXChevron Corp20190722A1.431.140.680.680.460.46
CVYInvesco Zack20190722ETF21.0912.5210.3710.032.152.50
CWCurtiss-Wrig20190722A13.424.660.961.583.703.08
CWBSPDR Bloombe20190722ETF1.994.181.463.342.720.85
CWBCCommunity We20190722A348.03911.02247.26247.26663.76663.76
CWBRCohBar, Inc.20190722A151.4880.1155.3855.3824.7324.73
CWCOConsolidated20190722A50.5423.81-0.531.0924.3422.72
CWEBDirexion Dai20190722ETF18.6614.2710.1610.024.114.25
CWENClearway Ene20190722A9.106.723.093.213.633.51
CWENAClearway Ene20190722A12.519.535.774.073.755.46
CWHCamping Worl20190722A21.529.911.992.497.917.42
CWISPDR MSCI AC20190722ETF2.952.191.461.640.720.54
CWKCushman & Wa20190722A20.415.222.423.212.802.00
CWSAdvisorShare20190722ETF35.7926.978.7826.9618.180.01
CWSTCasella Wast20190722A19.0310.625.706.114.924.51
CWTCalifornia W20190722A10.365.342.462.242.883.10
CXDCChina XD Pla20190722A319.57241.00198.40212.0842.6028.92
CXOCONCHO RESOU20190722A6.413.460.941.112.522.35
CXPCOLUMBIA PRO20190722A6.912.220.951.141.271.08
CXSEWisdomTree T20190722ETF24.3116.1014.7414.591.361.51
CXWCoreCivic, I20190722A8.536.462.202.374.264.09
CYCypress Semi20190722A4.473.751.531.852.231.90
CYANCyanotech Co20190722A762.91235.35124.17124.17111.17111.17
CYBWisdomTree20190722ETF77.6143.6646.2943.66-2.630.00
CYBECyberoptics20190722A101.6757.0437.1838.3119.8518.73
CYBRCyberArk Sof20190722A10.7810.245.187.305.062.94
CYCCCyclacel Pha20190722A275.58221.63229.76228.88-8.13-7.25
CYCNCyclerion Th20190722A119.6267.1936.5137.4230.6829.77
CYDChina Yuchai20190722A64.7632.1828.2229.763.972.42
CYHCommunity He20190722A47.2342.8511.5916.0231.2526.82
CYRNCYREN Ltd.20190722A822.01489.44393.51414.3695.9375.08
CYRXCryoPort, In20190722A28.1230.4614.7916.2515.6714.21
CYTKCytokinetics20190722A20.4313.390.952.6712.4410.72
CZAInvesco Zack20190722ETF7.6829.4722.2522.287.227.19
CZNCCitizens & N20190722A117.5256.8635.6836.0721.1720.78
CZRCaesars Ente20190722A8.538.985.906.063.072.92
CZWICitizens Com20190722A221.81223.29215.10215.108.198.19
CZZCosan Limite20190722A8.926.190.660.955.535.24
DDominion Ene20190722A1.861.600.470.431.121.17
DACDanaos Corpo20190722A362.78274.04183.38183.3890.6690.66
DAIOData I/O Cor20190722A79.3760.1554.3154.085.846.07
DAKTDaktronics I20190722A22.8517.8910.7911.547.106.36
DALDelta Air Li20190722A2.152.311.050.971.271.35
DALIFirst Trust20190722ETF11.5018.0618.0517.900.010.16
DALTAnfield Capi20190722ETF44.9141.8038.7441.743.050.06
DANDana Incorpo20190722A5.964.530.671.883.872.65
DARDARLING INGR20190722A6.675.131.482.193.642.94
DAREDare Bioscie20190722A200.03104.4662.8291.6541.6412.80
DAUDExchange-Tra20190722ETN47.9316.1732.3622.64-16.19-6.47
DAXGlobal X Fun20190722ETF71.4933.1433.0433.040.100.10
DBDeutsche Ban20190722A12.859.065.495.613.563.44
DBAWXtrackers MS20190722ETF22.4224.3824.2824.380.100.00
DBDDiebold Nixd20190722A14.989.243.533.925.705.32
DBEFXtrackers MS20190722ETF3.142.872.402.540.470.33
DBEMXtrackers MS20190722ETF21.829.419.429.420.000.00
DBEUXtrackers MS20190722ETF3.422.861.902.320.960.55
DBEZXtrackers MS20190722ETF12.1710.2610.2610.260.000.00
DBGRXtrackers MS20190722ETF79.8612.3612.3612.360.000.00
DBIDesigner Bra20190722A8.625.040.741.304.303.74
DBJPXtrackers MS20190722ETF3.562.451.041.681.410.77
DBLVAdvisorShare20190722ETF72.3017.2817.0517.050.240.24
DBMFiM DBi Manag20190722ETF18.42
DBVTDBV Technolo20190722A24.4314.616.595.768.038.86
DBXDropbox, Inc20190722A4.864.431.381.263.053.17
DCARDropCar, Inc20190722A388.54222.25176.02170.8346.2451.42
DCHFExchange-Tra20190722ETN12.29
DCIDonaldson Co20190722A9.463.200.540.782.662.42
DCODucommun Inc20190722A47.3026.5615.7020.2010.866.36
DCOMDime Communi20190722A25.4030.1418.8522.8311.287.31
DCPDCP Midstrea20190722A13.106.153.342.532.813.62
DCPHDeciphera Ph20190722A53.9317.391.122.8316.2814.56
DDDuPont de Ne20190722A3.451.79-0.340.072.131.72
DDD3D Systems C20190722A11.9611.71-2.37-0.9614.0812.67
DDGProshares Sh20190722ETF23.8723.9623.9623.960.000.00
DDIVFirst Trust20190722ETF14.328.218.158.210.060.00
DDLSWisdomTree D20190722ETF50.9129.7531.4229.75-1.660.00
DDMProShares Ul20190722ETF2.011.850.540.591.311.26
DDSDillards Inc20190722A37.9524.6612.6916.4611.978.20
DDWMWisdomTree D20190722ETF11.7310.899.029.021.871.87
DEDeere & Comp20190722A3.982.661.171.311.501.35
DEAEasterly Gov20190722A6.435.291.771.913.523.38
DEACDiamond Eagl20190722A257.07
DECKDeckers Outd20190722A10.625.003.122.651.872.35
DEFInvesco Defe20190722ETF5.654.303.483.260.811.04
DEFAiShares Adap20190722ETF22.9120.3420.3420.340.000.00
DEIDouglas Emme20190722A5.923.021.231.351.791.67
DELLDell Technol20190722A9.6710.687.698.092.992.59
DEMWisdomTree E20190722ETF4.751.711.160.950.550.75
DENNDENNY'S CORP20190722A7.867.921.252.516.675.41
DESWisdomTree U20190722ETF4.723.081.752.851.330.23
DESPDespegar.com20190722A19.567.65-2.81-1.2010.468.85
DEURExchange-Tra20190722ETN3.522.832.34-0.290.493.11
DEUSXtrackers Ru20190722ETF11.837.767.747.760.010.00
DEWWisdomTree G20190722ETF14.504.963.913.931.061.03
DFEWisdomTree E20190722ETF6.535.965.945.930.020.03
DFENDirexion Dai20190722ETF13.7515.6811.2612.474.423.21
DFFNDIFFUSION PH20190722A369.39155.80134.85132.0020.9523.80
DFINDonnelley Fi20190722A37.5819.259.8511.389.397.87
DFJWisdomTree J20190722ETF10.084.935.374.25-0.440.68
DFNDReality Shar20190722ETF24.1025.3025.3025.300.000.00
DFNLDavis Select20190722ETF40.4538.3737.9738.130.400.24
DFSDiscover Fin20190722A2.371.850.790.901.060.95
DFVLiPath US Tre20190722ETF185.16
DFVSiPath US Tre20190722ETF132.27
DGDollar Gener20190722A2.762.780.951.591.831.19
DGAZVelocityShar20190722ETN26.7015.738.049.277.696.46
DGBPExchange-Tra20190722ETN12.659.129.129.120.000.00
DGICADonegal Grou20190722A60.9272.5218.0421.9054.4850.62
DGICBDonegal Grou20190722A1146.53412.62317.02317.0295.6095.60
DGIIDigi Interna20190722A18.5410.824.714.776.116.05
DGLDVelocityShar20190722ETF5.094.070.65-0.113.424.18
DGLYDigital Ally20190722A195.43109.2665.9863.7243.2845.54
DGPDB Gold Doub20190722ETN53.3628.0121.0120.727.007.29
DGREWisdomTree T20190722ETF73.4245.5244.5144.891.010.63
DGROiShares Core20190722ETF2.611.820.990.000.841.82
DGRSWisdomTree T20190722ETF27.4718.0818.3917.52-0.310.57
DGRWWisdomTree T20190722ETF2.975.632.132.133.503.50
DGSWisdomTree E20190722ETF11.233.763.373.510.400.25
DGTSPDR Global20190722ETF20.484.324.324.320.000.00
DGXQuest Diagno20190722A4.446.222.632.833.593.39
DGZDB Gold Shor20190722ETN76.8692.0892.0892.080.000.00
DHID.R. Horton20190722A3.242.47-0.060.062.522.41
DHILDiamond Hill20190722A169.5860.1441.7350.8418.409.30
DHRDanaher Corp20190722A2.251.230.210.471.030.77
DHSWisdomTree U20190722ETF7.012.621.921.950.700.68
DHTDHT HOLDINGS20190722A17.318.724.755.113.963.60
DHXDHI Group, I20190722A33.7523.519.3910.5614.1212.93
DIASPDR Dow Jon20190722ETF0.580.460.030.060.420.40
DIALColumbia Div20190722ETF19.6120.5820.5820.580.000.00
DIGProShares Ul20190722ETF4.653.790.110.513.693.28
DIMWisdomTree I20190722ETF14.207.536.576.570.960.96
DINDine Brands20190722A17.7510.231.912.688.327.56
DINTDavis Select20190722ETF53.7239.2938.9538.950.340.34
DIODDiodes Inc20190722A13.398.221.823.326.404.89
DISThe Walt Dis20190722A1.402.170.521.201.650.98
DISCADiscovery, I20190722A3.555.260.591.084.674.19
DISCKDiscovery, I20190722A3.664.900.681.104.253.83
DISHDISH Network20190722A4.413.950.20-0.793.754.74
DIVGlobal X Sup20190722ETF8.399.691.723.348.036.35
DIVAAGFiQ Hedged20190722ETF59.43
DIVBiShares U.S.20190722ETF13.5781.4481.4481.440.000.00
DIVCC-Tracks Exc20190722ETN70.68
DIVOAmplify CWP20190722ETF38.8932.5629.5429.543.023.02
DIVYReality Shar20190722ETF77.8944.1641.5944.162.570.00
DJCIETRACS Linke20190722ETN36.2526.0126.0126.010.000.00
DJDInvesco Dow20190722ETF15.6030.4513.6928.8816.761.57
DJPiPath Bloomb20190722ETN4.663.631.982.321.651.31
DJPYExchange-Tra20190722ETN6.63
DKDelek US Hol20190722A8.466.763.083.603.683.16
DKLDELEK LOGIST20190722A67.5831.9230.1429.751.782.17
DKSDick's Sport20190722A4.353.140.911.142.242.00
DLADelta Appare20190722A131.77151.56174.35174.34-22.79-22.79
DLBDolby Labora20190722A6.502.720.781.011.931.71
DLBRVelocityShar20190722ETN101.2389.8798.0289.87-8.150.00
DLHCDLH Holdings20190722A250.16170.09161.43161.438.678.67
DLNWisdomTree U20190722ETF2.541.460.190.321.261.13
DLNGDYNAGAS LNG20190722A90.4863.769.4528.7654.3135.00
DLPHDelphi Techn20190722A21.7214.702.223.6012.4811.10
DLPNDolphin Ente20190722A524.96716.04564.69576.40151.35139.64
DLRDigital Real20190722A5.002.501.081.251.421.25
DLSWisdomTree I20190722ETF7.956.535.365.391.181.14
DLTHDuluth Holdi20190722A22.0918.559.485.879.0812.68
DLTRDollar Tree20190722A3.455.58-0.560.326.155.27
DLXDeluxe Corpo20190722A12.785.851.952.133.903.71
DMACDiaMedica Th20190722A170.29108.9844.5038.4264.4870.55
DMDVAAM S& P Dev20190722ETF106.49
DMLPDorchester M20190722A33.03162.187.096.58155.08155.60
DMPIDelMar Pharm20190722A442.04240.5980.63100.86159.96139.72
DMRCDigimarc Cor20190722A62.6729.2316.9318.9512.3010.27
DMREDeltaShares20190722ETF44.43
DMRIDeltaShares20190722ETF111.7021.9221.9221.920.000.00
DMRLDeltaShares20190722ETF41.5750.5839.0239.4411.5611.14
DMRMDeltaShares20190722ETF49.500.150.150.150.000.00
DMRSDeltaShares20190722ETF61.5510.04-80.6210.0490.670.00
DNJRGolden Bull20190722A374.72434.95201.51248.94233.44186.01
DNKNDunkin' Bran20190722A5.164.560.651.143.903.41
DNLWisdomTree G20190722ETF22.9914.8514.8514.850.000.00
DNLIDenali Thera20190722A26.2223.387.197.3716.1916.01
DNNDenison Mine20190722A65.3978.1569.8269.898.338.26
DNOWNOW INC.20190722A10.428.092.082.586.015.51
DNRDenbury Reso20190722A89.3881.2052.6255.3428.6025.80
DODiamond Offs20190722A12.6611.222.771.988.459.25
DOCPHYSICIANS R20190722A6.078.272.872.005.406.30
DOCUDocuSign, In20190722A7.105.126.967.46-1.85-2.34
DOGProShares Sh20190722ETF1.951.820.430.661.381.16
DOGSArrow Dogs o20190722ETF31.02
DOGZDogness (Int20190722A566.32595.79590.25590.255.555.55
DOLWisdomTree I20190722ETF9.604.494.244.440.250.06
DOMODomo, Inc. C20190722A34.3220.4010.1810.1010.2110.30
DONWisdomTree U20190722ETF3.402.661.221.121.441.54
DOOWisdomTree i20190722ETF15.667.868.247.86-0.380.00
DOOOBRP Inc. Com20190722A33.2621.4313.8913.827.547.61
DOORMASONITE INT20190722A21.298.052.392.925.675.13
DORMDorman Produ20190722A35.0412.904.385.218.537.69
DOVDover Corpor20190722A3.592.080.740.931.341.15
DOWDow Inc.20190722A4.072.500.540.401.962.09
DOXAmdocs Limit20190722A4.472.37-0.180.202.552.17
DPHCDiamondPeak20190722A672.60
DPSTDirexion Dai20190722ETF21.6026.1324.1022.282.033.85
DPWDPW Holdings20190722A105.56122.6697.8995.7424.7626.92
DPZDomino's Piz20190722A7.463.691.311.592.382.10
DRADDigirad Corp20190722A394.26175.20125.95120.8349.2554.38
DREDuke Realty20190722A3.162.590.230.362.362.22
DRHDiamondRock20190722A10.447.083.073.674.003.40
DRIDarden Resta20190722A4.122.360.801.331.561.03
DRIODarioHealth20190722A175.56127.4889.5589.5537.9437.93
DRIPDirexion Dai20190722ETF19.1513.392.202.4611.1910.93
DRIVGlobal X Aut20190722ETF37.1217.7415.5215.522.222.22
DRNDirexion Dai20190722ETF63.1046.9228.6033.6518.3213.27
DRNADicerna Phar20190722A24.6332.2811.166.4221.1225.86
DRQDril-Quip, I20190722A18.449.325.035.874.303.46
DRRMarket Vecto20190722ETN393.67
DRRXDurect Corp20190722A81.58113.3860.2177.8753.1735.51
DRSKAptus Define20190722ETF14.164.64-0.450.315.104.33
DRVDirexion Dai20190722ETF27.2947.0217.0019.5130.0227.51
DRWWisdomTree G20190722ETF13.098.987.348.941.630.04
DSDrive Shack20190722A43.8428.2012.2012.9216.0015.28
DSEDuff & Phelp20190722A40.6146.2744.8745.071.391.20
DSGXDescartes Sy20190722A10.916.37-0.140.426.515.95
DSIiShares MSCI20190722ETF3.602.100.190.361.901.74
DSKEDaseke, Inc.20190722A57.1124.3216.5918.757.735.57
DSLVVelocityShar20190722ETF14.1021.0319.5019.591.531.44
DSPGDSP Group In20190722A16.6564.806.286.3358.5258.48
DSSDocument Sec20190722A106.49134.88103.19111.3831.6823.49
DSSIDiamond S Sh20190722A38.4322.7815.5816.487.206.30
DSTLDistillate U20190722ETF13.7511.6511.8511.52-0.200.13
DSWLDeswell Indu20190722A178.4742.4642.4642.460.000.00
DSXDiana Shippi20190722A34.0828.6514.1514.6214.5814.03
DTDWisdomTree U20190722ETF5.824.102.422.911.681.19
DTEDTE Energy C20190722A4.653.521.241.472.282.05
DTEADAVIDsTEA In20190722A148.77144.80126.75128.3318.0516.47
DTECALPS Disrupt20190722ETF29.2816.0115.4112.990.593.02
DTHWisdomTree I20190722ETF11.234.414.414.410.000.00
DTILPrecision Bi20190722A174.16143.9988.8690.5555.1353.44
DTNWisdomTree U20190722ETF6.023.792.863.400.920.38
DTODB Crude Oil20190722ETN270.40126.5956.8073.6269.8052.98
DTSSDatasea Inc.20190722A910.68835.11835.11835.110.000.00
DTULiPath US Tre20190722ETF82.92
DTUSiPath US Tre20190722ETF268.27
DTYLiPath US Tre20190722ETF15.4548.3448.3448.340.000.00
DUGProShares Ul20190722ETF6.736.842.033.714.813.13
DUKDuke Energy20190722A2.291.670.430.661.231.00
DURAVanEck Vecto20190722ETF15.679.039.039.030.000.00
DUSADavis Select20190722ETF32.8725.7017.4222.678.283.03
DUSLDirexion Dai20190722ETF33.4118.6122.4920.18-3.88-1.57
DUSTDirexion Dai20190722ETF12.4111.525.946.465.585.06
DVADaVita Inc.20190722A3.975.363.604.071.761.30
DVAXDynavax Tech20190722A31.8327.7314.7614.7612.9712.97
DVDDover Motors20190722A99.9250.5733.4933.4917.0817.08
DVLUFirst Trust20190722ETF19.7410.4110.4110.410.000.00
DVNDevon Energy20190722A4.024.530.300.504.244.03
DVOLFirst Trust20190722ETF18.9543.5440.4641.113.082.43
DVPDeep Value E20190722ETF8.676.1811.7011.71-5.52-5.53
DVYiShares Sele20190722ETF1.621.471.351.310.120.16
DVYAiShares Asia20190722ETF28.5714.2213.4013.400.820.82
DVYEiShares Emer20190722ETF9.285.644.594.711.040.93
DWASInvesco DWA20190722ETF13.349.709.619.770.09-0.07
DWATArrow Invest20190722ETF76.44
DWCRArrow DWA Co20190722ETF33.92
DWFISPDR Dorsey20190722ETF13.719.219.219.210.000.00
DWLDDavis Select20190722ETF32.6312.7413.2513.25-0.51-0.51
DWMWisdomTree I20190722ETF17.098.106.646.601.471.51
DWMCAdvisorShare20190722ETF58.28
DWMFWisdomTree I20190722ETF16.355.085.085.080.000.00
DWPPFirst Trust20190722ETF34.3924.5124.5124.510.000.00
DWSHAdvisorShare20190722ETF28.0911.439.239.062.202.36
DWSNDawson Geoph20190722A126.54121.4788.4591.7133.0129.76
DWXSPDR S&P Int20190722ETF10.486.806.116.450.690.35
DXDynex Capita20190722A7.076.182.322.573.863.62
DXCDXC Technolo20190722A2.812.13-1.20-0.293.332.41
DXCMDexCom, Inc.20190722A10.106.572.182.524.394.05
DXDProShares Ul20190722ETF3.913.461.481.961.971.50
DXGEWisdomTree G20190722ETF51.9823.652.3622.3521.281.30
DXJWisdomTree J20190722ETF2.051.670.520.081.151.59
DXJSWisdomTree J20190722ETF34.7218.6418.5018.640.140.00
DXLGDestination20190722A137.4922.134.775.4017.3616.73
DXPEDXP Enterpri20190722A49.7625.1316.0318.569.106.57
DXYNDixie Group20190722A1442.831031.121009.341009.3421.7821.78
DYDycom Indust20190722A20.207.754.694.483.063.27
DYAIDyadic Inter20190722A88.0151.2743.9244.077.357.20
DYLSWisdomTree D20190722ETF9.8726.2538.3039.84-12.05-13.59
DYNFBlackRock U.20190722ETF15.4138.37-45.78-45.7884.1684.16
DYNTDynatronics20190722A2100.391916.651916.651916.650.000.00
DZKDirexion Dai20190722ETF62.9817.4711.0516.156.421.32
DZSIDASAN Zhone20190722A145.0962.47-5.70-1.8268.1864.30
DZZDB Gold Doub20190722ETN80.1670.4466.9369.573.510.88
EAElectronic A20190722A2.943.341.120.462.222.89
EAFGrafTech Int20190722A10.565.420.740.884.674.53
EAGGiShares ESG20190722ETF7.802.092.042.090.050.00
EARNELLINGTON RE20190722A17.8013.246.048.767.214.49
EARSAuris Medica20190722A134.42288.85222.77222.6566.0866.20
EASGXtrackers MS20190722ETF29.07
EASIAmplify EASI20190722ETF20.098.088.088.080.000.00
EASTEASTSIDE DIS20190722A227.69162.35126.0593.1236.3069.23
EATBrinker Inte20190722A7.605.040.001.075.053.97
EBEventbrite,20190722A21.2710.814.005.406.815.46
EBAYeBay Inc20190722A2.573.492.861.480.632.01
EBFEnnis, Inc.20190722A20.4710.226.627.293.602.93
EBIXEbix Inc20190722A21.3413.4510.536.402.927.05
EBIZGlobal X E-c20190722ETF31.7228.0810.7410.7417.3417.34
EBMTEagle Bancor20190722A213.52171.35139.22139.2232.1332.13
EBNDSPDR Bloombe20190722ETF6.603.583.353.400.230.18
EBSEmergent Bio20190722A21.8611.353.683.967.677.39
EBSBMeridian Ban20190722A20.0162.0716.9717.9345.0944.14
EBTCEnterprise B20190722A214.35166.52-92.18-91.69258.70258.21
ECHiShares MSCI20190722ETF7.203.962.302.781.671.18
ECHOEcho Global20190722A23.2417.395.576.1411.8311.25
ECLEcolab, Inc.20190722A4.172.590.29-0.082.302.67
ECNSiShares MSCI20190722ETF35.2724.5224.5224.520.000.00
ECOLUS Ecology,20190722A30.6413.346.117.097.236.25
ECOMCHANNELADVIS20190722A35.1116.532.563.8813.9712.65
ECONColumbia Eme20190722ETF8.5513.1613.4012.63-0.180.59
ECORelectroCore,20190722A122.9484.1476.7576.617.387.52
ECOWPacer Emergi20190722ETF83.5045.9430.7430.7415.2015.20
ECPGEncore Capit20190722A20.967.260.390.176.877.09
ECTECA Marcellu20190722A58.5734.6224.0924.0910.5210.52
EDConsolidated20190722A2.692.010.460.621.551.39
EDCDirexion Dai20190722ETF5.283.131.321.601.811.52
EDENiShares MSCI20190722ETF25.7717.2717.3618.37-0.09-1.10
EDITEditas Medic20190722A16.9613.506.617.196.906.31
EDIVSPDR S&P Eme20190722ETF29.6025.8510.8911.0914.9614.75
EDNTEdison Natio20190722A1047.70910.46990.88990.88-80.42-80.42
EDOGALPS Emergin20190722ETF57.9613.4911.6111.401.892.09
EDOWFirst Trust20190722ETF13.8019.2919.2919.290.000.01
EDRYEuroDry Ltd.20190722A523.25422.82374.71374.7148.1148.11
EDSAEdesa Biotec20190722A281.51271.49241.54242.6529.9528.84
EDUCEducational20190722A264.10137.53130.77133.756.763.78
EDVVanguard Wor20190722ETF8.645.815.565.430.240.38
EDZDirexion Dai20190722ETF3.372.380.200.302.182.08
EEEl Paso Elec20190722A3.932.381.411.430.970.95
EEFTEuronet Worl20190722A9.285.031.501.863.533.17
EEHELEMENTS Lin20190722ETN513.10
EELVInvesco S&P20190722ETF19.679.286.649.612.64-0.33
EEMiShares MSCI20190722ETF2.331.850.670.841.181.01
EEMAiShares MSCI20190722ETF11.789.695.095.254.604.44
EEMDAAM S&P Emer20190722ETF32.7923.8925.7625.76-1.88-1.88
EEMOInvesco S&P20190722ETF87.8337.6216.8629.3820.768.24
EEMSiShares MSCI20190722ETF19.4315.9614.2614.571.701.40
EEMViShares Edge20190722ETF1.841.690.971.050.730.65
EEMXSPDR MSCI Em20190722ETF15.3914.9812.2912.412.692.57
EESWisdomTree U20190722ETF10.677.136.386.100.751.03
EETProShares Ul20190722ETF70.0915.009.0315.035.97-0.03
EEVProShares Tr20190722ETF4.748.056.956.551.111.50
EEXEmerald Hold20190722A35.5518.579.6010.668.987.91
EFAiShares MSCI20190722ETF1.522.041.571.460.470.58
EFADProShares MS20190722ETF14.0319.0618.6318.630.430.43
EFASGlobal X MSC20190722ETF55.1542.4842.4842.480.000.00
EFAViShares Edge20190722ETF1.431.641.181.230.460.41
EFAXSPDR MSCI EA20190722ETF31.5819.4815.0615.364.434.13
EFCEllington Fi20190722A8.595.331.982.693.352.64
EFGiShares MSCI20190722ETF9.076.884.154.182.722.69
EFNLiShares MSCI20190722ETF44.4511.1711.1711.170.000.00
EFOProShares Ul20190722ETF100.7340.3134.6234.625.705.70
EFOIEnergy Focus20190722A114.8493.9163.8266.6130.0827.30
EFSCEnterprise F20190722A46.6113.424.365.319.068.11
EFUProShares Tr20190722ETF75.5217.23-8.6217.2325.850.00
EFViShares MSCI20190722ETF2.154.023.173.660.850.37
EFXEquifax, Inc20190722A4.783.220.101.143.122.09
EFZProShares Tr20190722ETF7.985.344.115.571.22-0.23
EGANeGain Corpor20190722A37.7632.075.988.9726.0923.10
EGBNEagle Bancor20190722A16.3315.536.1418.149.39-2.61
EGHT8x8, Inc. Co20190722A7.225.813.133.842.661.98
EGLEEagle Bulk S20190722A32.1821.1210.9511.8210.189.30
EGOEldorado Gol20190722A12.8112.183.793.878.398.31
EGOVNIC Inc20190722A9.5712.452.112.0110.3410.44
EGPEastGroup Pr20190722A16.064.352.051.652.292.69
EGPTVanEck Vecto20190722ETF172.6780.8349.6562.0031.1818.83
EGRXEagle Pharma20190722A38.8618.896.066.1312.8312.76
EGYVaalco Energ20190722A98.0554.2124.4929.8729.7224.34
EHCEncompass He20190722A7.294.891.381.633.513.26
EHTHeHealth, Inc20190722A16.307.552.453.255.104.30
EIDOiShares MSCI20190722ETF3.894.650.200.934.483.74
EIDXEidos Therap20190722A79.9529.8512.3913.0417.4716.81
EIGEmployers Ho20190722A20.388.393.613.974.784.42
EIGIEndurance In20190722A39.6218.824.246.4214.5812.40
EIGREiger BioPha20190722A40.0920.5711.3913.079.187.50
EIRLiShares MSCI20190722ETF26.7316.147.477.478.668.66
EISiShares MSCI20190722ETF30.0213.3411.7212.451.610.89
EIXEdison Inter20190722A4.432.270.440.591.831.67
EJULInnovator MS20190722ETF53.0013.4011.9412.101.461.30
EKARIdeanomics N20190722ETF57.4815.3229.5229.87-14.20-14.55
EKSOEkso Bionics20190722A124.5074.4142.2846.3632.1328.05
ELThe Estee La20190722A3.512.520.540.911.991.62
ELANElanco Anima20190722A7.873.490.670.932.822.56
ELDWisdomTree E20190722ETF43.647.386.699.070.69-1.68
ELFe.l.f. Beaut20190722A14.996.611.202.165.414.45
ELGXEndologix In20190722A28.6419.075.976.6113.1012.46
ELLOEllomay Capi20190722A162.6859.2259.2259.220.000.00
ELMDElectromed,20190722A348.68299.76285.34285.3414.4214.42
ELOXEloxx Pharma20190722A99.2077.4152.0651.9225.3425.49
ELSEquity Lifes20190722A8.854.031.531.822.492.21
ELSEElectro-Sens20190722A409.95172.1535.8235.82136.34136.34
ELTKEltek Ltd20190722A252.96198.48137.86180.4660.6218.02
ELVTElevate Cred20190722A32.0026.698.1711.1318.5215.56
ELYCallaway Gol20190722A5.974.681.762.082.912.60
EMAGVanEck Vecto20190722ETF161.7762.5362.5362.530.000.00
EMANeMagin Corpo20190722A500.23346.28339.69338.786.597.50
EMBiShares J.P.20190722ETF0.921.721.271.460.460.27
EMBHiShares Inte20190722ETF26.268.638.638.630.000.00
EMCBWisdomTree E20190722ETF85.5579.9579.9579.950.000.00
EMCFEmclaire Fin20190722A965.01752.97759.99759.99-7.02-7.02
EMCGWisdomTree E20190722ETF34.8925.1524.6824.680.470.47
EMDVProShares MS20190722ETF9.872.86-6.20-6.209.069.06
EMEEMCOR Group,20190722A8.204.771.491.833.282.94
EMFMGlobal X MSC20190722ETF36.4218.886.7518.8812.130.00
EMGFiShares Edge20190722ETF21.1712.239.769.712.472.51
EMHYiShares J.P.20190722ETF5.874.344.174.200.170.14
EMIFiShares Emer20190722ETF58.0737.5136.1237.051.390.46
EMIHXtrackers Em20190722ETF139.580.030.030.030.000.00
EMKREmcore Corp20190722A60.7950.335.020.1645.3150.17
EMLEastern Comp20190722A423.28401.23401.73401.47-0.50-0.24
EMLCVanEck Vecto20190722ETF2.862.511.831.950.680.55
EMLPFirst Trust20190722ETF4.466.425.265.061.161.35
EMMFWisdomTree E20190722ETF44.4724.0924.0924.090.000.00
EMMSEmmis Commun20190722A74.0363.5343.2844.1820.2519.35
EMNEastman Chem20190722A5.372.941.001.031.951.91
EMPEntergy Miss20190722A16.948.767.137.041.631.72
EMQQEMQQ The Eme20190722ETF16.8413.3812.1512.241.231.14
EMREmerson Elec20190722A2.782.34-0.180.332.522.01
EMSGXtrackers MS20190722ETF37.62
EMSHProShares Sh20190722ETF74.8969.7069.7069.700.000.00
EMTLSPDR DoubleL20190722ETF17.7516.3616.6916.69-0.33-0.33
EMTYProShares De20190722ETF7.84144.43144.43144.430.000.00
EMXEMX Royalty20190722A112.9872.0141.0020.2431.0251.77
EMXCiShares MSCI20190722ETF41.5812.2712.2712.270.000.00
ENBEnbridge, In20190722A2.832.471.171.111.291.35
ENBLENABLE MIDST20190722A12.118.142.803.295.354.85
ENDPEndo Interna20190722A32.8133.0011.9114.6621.0918.35
ENFRAlerian Ener20190722ETF27.2418.5918.5918.590.000.00
ENGENGlobal Cor20190722A768.98450.68161.32161.32289.36289.36
ENLCENLINK MIDST20190722A10.358.766.216.102.552.65
ENLVEnlivex Ther20190722A470.70283.68225.26222.0158.4361.67
ENOBEnochian Bio20190722A273.53611.32566.85566.8444.4744.48
ENORiShares MSCI20190722ETF50.6037.1938.8738.87-1.69-1.69
ENPHEnphase Ener20190722A7.0212.624.574.888.057.74
ENREnergizer Ho20190722A7.963.830.470.143.363.69
ENSEnerSys, Inc20190722A13.995.942.082.323.863.63
ENSGThe Ensign G20190722A14.789.232.182.007.057.24
ENSVEnservco Cor20190722A190.96215.12168.61172.4246.5142.70
ENTGlobal Eagle20190722A128.53141.74106.3594.5235.3947.22
ENTAEnanta Pharm20190722A34.0617.007.257.769.749.24
ENTGEntegris Inc20190722A4.944.771.972.392.802.38
ENTRERShares Ent20190722ETF30.2120.1010.8710.879.249.24
ENTXEntera Bio L20190722A3536.783182.203182.203182.200.000.00
ENVENVESTNET, I20190722A24.138.016.075.791.952.22
ENVAEnova Intern20190722A18.2010.573.063.647.506.92
ENZEnzo Biochem20190722A61.5630.7024.1125.986.594.72
ENZLiShares Trus20190722ETF23.9851.7935.6337.3216.1614.47
EOGEOG Resource20190722A4.0010.118.688.831.431.28
EOLSEvolus, Inc.20190722A44.5535.9016.8821.8819.0314.03
EPAMEPAM SYSTEMS20190722A11.875.872.212.583.653.28
EPAYBottomline T20190722A20.1023.391.771.0321.6222.36
EPCEdgewell Per20190722A8.254.880.491.194.383.69
EPDEnterprise P20190722A3.362.820.831.041.991.78
EPHEiShares MSCI20190722ETF5.552.752.552.220.210.53
EPIWisdomTree I20190722ETF4.003.512.882.780.640.74
EPIXESSA Pharma20190722A829.35682.70682.70682.700.000.00
EPMEvolution Pe20190722A37.3624.5417.7318.266.816.28
EPOLiShares MSCI20190722ETF4.623.431.561.721.831.68
EPPiShares MSCI20190722ETF2.112.071.151.520.920.54
EPREPR Properti20190722A5.783.700.940.982.762.73
EPRFInnovator S&20190722ETF41.59124.93124.93124.930.000.00
EPRTEssential Pr20190722A10.084.39-0.340.684.723.71
EPSWisdomTree U20190722ETF17.1111.459.729.901.731.54
EPSNEpsilon Ener20190722A645.16604.86604.86604.860.000.00
EPUiShares MSCI20190722ETF11.6410.567.297.603.272.96
EPVProShares Ul20190722ETF22.5218.2812.7413.385.544.90
EPZMEpizyme, Inc20190722A30.5922.6914.7615.077.937.62
EQEquillium, I20190722A97.446.976.017.050.96-0.07
EQALInvesco Russ20190722ETF7.148.498.007.950.490.54
EQBKEquity Bancs20190722A58.9222.4514.8515.137.597.31
EQCEquity Commo20190722A6.534.371.591.662.772.71
EQHEquitable Ho20190722A5.453.551.221.142.332.41
EQIXEquinix, Inc20190722A9.555.721.861.713.864.01
EQLALPS Equal S20190722ETF7.626.673.476.093.200.58
EQMEQM Midstrea20190722A12.235.220.912.074.313.15
EQREquity Resid20190722A4.525.93-0.200.186.135.75
EQRRProShares Eq20190722ETF12.144.624.624.620.000.00
EQSEquus Total20190722A769.55
EQTEQT CORP20190722A6.706.470.921.385.545.09
EQWLInvesco S&P20190722ETF23.9427.8227.5327.820.290.00
ERAERA GROUP IN20190722A67.0322.75-3.52-2.6726.2725.42
ERFEnerplus Cor20190722A15.4012.911.171.2111.7411.69
ERIEldorado Res20190722A7.984.760.831.313.933.45
ERIEErie Indemni20190722A21.469.125.145.873.973.25
ERIIEnergy Recov20190722A26.1324.368.669.7915.7014.56
ERMEquityCompas20190722ETF20.3826.2525.5526.020.700.23
EROSEROS INTERNA20190722A69.2753.8038.0339.5415.6014.09
ERSXERShares Non20190722ETF63.68
ERUSiShares MSCI20190722ETF3.102.591.281.471.311.12
ERXDirexion Dai20190722ETF5.364.79-0.89-0.865.695.65
ERYDirexion Dai20190722ETF10.087.753.244.054.503.70
ESEversource E20190722A3.091.96-0.29-0.232.252.19
ESBKElmira Savin20190722A151.6889.0762.1478.2626.9210.80
ESCAEscalade Inc20190722A372.89326.00292.31292.2933.6933.71
ESEESCO Technol20190722A31.9315.859.659.766.206.09
ESEAEuroseas Ltd20190722A280.46215.01188.02194.8126.9920.20
ESGFlexShares T20190722ETF5.2822.1619.3617.962.804.20
ESGDiShares Trus20190722ETF11.904.063.293.770.770.28
ESGEiShares, Inc20190722ETF17.977.945.685.892.262.05
ESGGFlexShares S20190722ETF26.9021.79-176.94-176.94198.73198.73
ESGNColumbia Sus20190722ETF100.79137.73130.81134.276.923.46
ESGREnstar Group20190722A47.9521.0012.7713.868.237.15
ESGSColumbia Sus20190722ETF46.3641.1438.0638.063.083.08
ESGUiShares Trus20190722ETF6.844.133.943.800.190.32
ESGVVanguard ESG20190722ETF7.756.311.295.615.020.70
ESIElement Solu20190722A10.398.262.753.295.514.97
ESLTElbit System20190722A38.8220.2215.7616.584.463.64
ESMLiShares ESG20190722ETF17.4816.3012.6410.063.666.24
ESNTEssent Group20190722A7.453.921.801.642.122.27
ESPEspey Mfg. &20190722A366.47222.49222.49222.490.000.00
ESPOVanEck Vecto20190722ETF26.5514.4214.0112.190.402.22
ESPREsperion The20190722A24.6510.752.063.228.697.53
ESQEsquire Fina20190722A188.53104.1587.53100.1316.624.02
ESRTEMPIRE STATE20190722A7.035.371.531.943.843.43
ESSEssex Proper20190722A8.433.450.841.192.612.27
ESSAESSA Bancorp20190722A152.57121.48106.37106.7415.1214.75
ESTAEstablishmen20190722A83.5875.617.149.8168.4765.80
ESTCElastic N.V.20190722A10.645.511.833.223.682.29
ESTEEarthstone E20190722A62.3335.6516.186.1819.4729.47
ESXBCommunity Ba20190722A132.9888.9965.1865.1823.8023.80
ETEnergy Trans20190722A6.635.021.492.023.533.00
ETFCE*Trade Fina20190722A3.693.530.071.723.461.81
ETHEthan Allen20190722A12.026.061.922.314.143.75
ETHOETF Managers20190722ETF21.38253.7823.14179.26230.6374.52
ETMEntercom Com20190722A18.6013.168.196.894.966.25
ETNEaton Corpor20190722A2.812.271.261.521.020.75
ETONEton Pharmac20190722A110.2776.8941.4343.4735.4633.42
ETREntergy Corp20190722A2.933.26-0.400.343.662.92
ETRNEquitrans Mi20190722A6.674.572.022.692.541.88
ETSYEtsy, Inc.20190722A6.945.270.581.144.694.14
ETTXEntasis Ther20190722A141.7166.256.85-0.9159.4167.16
EUDGWisdomTree E20190722ETF119.955.845.845.840.000.00
EUDVProShares MS20190722ETF32.6544.7742.2442.242.542.54
EUFNiShares MSCI20190722ETF5.553.612.872.960.750.65
EUMProShares Tr20190722ETF5.465.552.523.243.032.30
EUMFWisdomTree E20190722ETF99.019.95-28.829.9538.770.00
EUMViShares Edge20190722ETF17.0313.0913.0913.090.000.00
EURLDirexion Dai20190722ETF11.345.443.903.851.541.59
EURNEURONAV NV20190722A12.0510.876.087.054.893.91
EURZXtrackers Eu20190722ETF75.4160.4558.4358.432.022.02
EUSAiShares MSCI20190722ETF5.162.241.151.281.090.96
EUSCWisdomTree E20190722ETF20.486.997.057.05-0.06-0.06
EVEaton Vance20190722A4.793.41-0.290.123.693.28
EVAEnviva Partn20190722A46.3019.5715.5617.504.012.07
EVBGEverbridge,20190722A20.087.225.033.802.193.42
EVBNEvans Bancor20190722A148.57103.8983.0983.0320.8020.86
EVCEntravision20190722A38.3024.945.838.1119.1116.83
EVEREverQuote, I20190722A69.8947.5021.0622.0926.4425.42
EVFMEvofem Biosc20190722A77.6873.9253.1852.5320.7421.40
EVGNEVOGENE LTD.20190722A392.15365.89337.76337.7628.1328.13
EVHEvolent Heal20190722A16.779.705.315.064.394.63
EVIEVI Industri20190722A219.4186.8063.6666.5523.1320.25
EVKEver-Glory I20190722A1320.18724.47724.47724.470.000.00
EVLOEvelo Biosci20190722A227.0398.7631.0933.5967.6765.17
EVOKEvoke Pharma20190722A96.6381.5856.2456.8725.3424.71
EVOLEvolving Sys20190722A319.49349.66624.04624.18-274.37-274.51
EVOPEVO Payments20190722A30.1415.481.992.3313.4913.16
EVREvercore Inc20190722A9.925.130.811.434.323.70
EVRGEvergy, Inc.20190722A4.734.991.922.403.072.60
EVRIEveri Holdin20190722A11.298.061.081.356.976.71
EVSIEnvision Sol20190722A208.50129.4988.6785.7340.8243.76
EVTCEVERTEC, INC20190722A9.605.201.381.843.823.37
EWEdwards Life20190722A3.542.320.490.691.831.63
EWAiShares MSCI20190722ETF4.403.082.222.320.860.76
EWBCEast-West Ba20190722A7.395.041.181.133.863.91
EWCiShares MSCI20190722ETF3.472.760.701.082.061.68
EWCOInvesco Exch20190722ETF21.678.408.058.320.350.08
EWDiShares MSCI20190722ETF3.343.020.811.742.221.29
EWGiShares MSCI20190722ETF3.653.361.551.921.811.43
EWGSiShares MSCI20190722ETF18.36184.98185.39185.39-0.41-0.41
EWHiShares MSCI20190722ETF3.834.792.953.101.841.70
EWIiShares MSCI20190722ETF3.603.241.731.851.511.38
EWJiShares MSCI20190722ETF1.831.510.610.850.900.66
EWJEiShares MSCI20190722ETF21.2221.2021.2021.200.000.00
EWJViShares MSCI20190722ETF17.0220.4020.4020.400.000.00
EWKiShares MSCI20190722ETF24.2933.5532.6732.670.890.89
EWLiShares MSCI20190722ETF2.672.230.931.071.291.15
EWMiShares MSCI20190722ETF3.537.874.706.963.181.07
EWMCInvesco S&P20190722ETF18.148.317.817.830.510.48
EWNiShares MSCI20190722ETF3.253.27-0.531.603.791.67
EWOiShares MSCI20190722ETF46.5314.1510.6510.653.503.50
EWPiShares MSCI20190722ETF3.522.871.101.531.771.34
EWQiShares MSCI20190722ETF3.303.140.530.692.612.45
EWREInvesco S&P20190722ETF14.936.604.146.242.460.36
EWSiShares MSCI20190722ETF4.123.521.390.742.132.78
EWSCInvesco S&P20190722ETF29.5414.2213.9614.220.260.00
EWTiShares MSCI20190722ETF2.782.681.591.591.081.09
EWUiShares MSCI20190722ETF3.122.591.171.411.421.19
EWUSiShares MSCI20190722ETF66.3946.1646.1646.160.000.00
EWVProShares Tr20190722ETF73.4339.5634.3234.085.245.47
EWWiShares MSCI20190722ETF2.422.290.650.921.641.37
EWXSPDR S&P Eme20190722ETF11.1811.2110.9910.880.230.33
EWYiShares MSCI20190722ETF1.722.210.500.691.711.53
EWZiShares MSCI20190722ETF2.163.722.412.521.321.23
EWZSiShares MSCI20190722ETF35.4828.4925.5225.522.972.96
EXASExact Scienc20190722A10.308.132.795.215.342.92
EXCExelon Corpo20190722A2.202.160.460.441.701.72
EXELExelixis Inc20190722A5.367.71-1.73-1.569.449.28
EXFOEXFO INC.20190722A107.3742.6537.4536.935.195.72
EXIiShares Glob20190722ETF11.448.276.927.181.351.09
EXKEndeavour Si20190722A40.9437.0516.5716.5520.4720.49
EXLSExlService H20190722A19.757.913.964.423.953.49
EXPEagle Materi20190722A10.005.261.161.634.103.63
EXPDExpeditors I20190722A4.458.251.823.556.434.70
EXPEExpedia Grou20190722A3.193.231.191.282.041.95
EXPIeXp World Ho20190722A54.3247.4318.0620.7429.3726.69
EXPOExponent Inc20190722A12.8211.25-0.142.9211.398.33
EXPRExpress, Inc20190722A41.3227.237.358.5419.8818.69
EXRExtra Space20190722A5.123.08-0.04-0.493.123.56
EXTNExterran Cor20190722A35.2021.877.929.9013.9511.97
EXTRExtreme Netw20190722A15.109.122.742.836.396.30
EYENational Vis20190722A17.5813.554.144.319.419.24
EYEGEyegate Phar20190722A327.92376.28347.92347.7728.3628.51
EYENEyenovia, In20190722A139.0570.2052.3035.8717.9034.33
EYESSecond Sight20190722A191.73208.43294.15292.99-85.72-84.55
EYLDCambria Emer20190722ETF346.72207.5622.5022.50185.06185.06
EYPTEyePoint Pha20190722A91.3586.8958.4468.8128.4518.09
EZAiShares MSCI20190722ETF5.222.820.981.301.841.52
EZJProShares Ul20190722ETF48.0332.3130.6532.311.660.00
EZMWisdomTree U20190722ETF6.076.134.994.671.141.46
EZPWEzcorp Inc20190722A16.0712.173.425.078.757.09
EZUiShare MSCI20190722ETF2.552.160.931.121.241.04
FFord Motor C20190722A9.938.571.942.196.616.37
FAARFirst Trust20190722ETF28.6914.0611.4515.022.60-0.96
FABFirst Trust20190722ETF31.2816.9216.9216.920.000.00
FADFirst Trust20190722ETF27.2310.389.119.111.271.27
FAFFirst Americ20190722A5.892.033.643.90-1.61-1.87
FALNiShares Fall20190722ETF14.7411.039.389.381.651.65
FAMIFarmmi, Inc.20190722A792.29357.58303.20303.2054.3854.38
FANFirst Trust20190722ETF15.0411.888.778.783.113.10
FANGDiamondback20190722A7.174.871.381.953.482.92
FARMFarmer Bros20190722A47.8520.467.317.4713.1512.99
FAROFaro Technol20190722A36.9027.8418.5821.409.266.44
FASDirexion Dai20190722ETF7.636.691.672.805.023.89
FASTFastenal Co20190722A3.455.21-0.85-1.316.076.53
FATFAT Brands I20190722A363.72183.16182.21182.210.950.95
FATEFate Therape20190722A19.2120.493.6514.6416.845.85
FAUSFirst Trust20190722ETF47.68
FAZDirexion Dai20190722ETF5.234.070.41-0.013.674.08
FBFacebook, In20190722A1.190.991.770.78-0.780.20
FBCFlagstar Ban20190722A12.147.282.713.164.564.12
FBGXUBS AG FI En20190722ETN84.3844.003.7238.5840.286.81
FBHSFORTUNE BRAN20190722A4.792.690.290.652.392.04
FBIOFortress Bio20190722A111.7594.7853.6955.9841.0938.80
FBIZFirst Busine20190722A185.5282.6063.0265.5619.5817.04
FBKFB Financial20190722A63.5720.2615.5315.394.734.87
FBMFoundation B20190722A25.529.861.241.268.638.61
FBMSFirst Bancsh20190722A87.6325.718.1610.3417.5615.37
FBNCFirst Bancor20190722A43.5026.3413.2615.7713.0810.57
FBNDFidelity Tot20190722ETF4.091.761.081.330.680.43
FBPFirst BanCor20190722A10.257.851.931.335.926.52
FBSSFauquier Ban20190722A412.43219.57186.10188.8133.4730.76
FBTFirst Trust20190722ETF7.8812.143.564.158.587.98
FBZFirst Trust20190722ETF35.9123.108.668.7914.4414.31
FCFranklin Cov20190722A82.6343.3133.8735.619.447.70
FCAFirst Trust20190722ETF100.7966.2266.2266.220.000.00
FCALFirst Trust20190722ETF18.9529.1329.1329.130.000.00
FCANFirst Trust20190722ETF16.9425.2025.2025.200.000.00
FCAPFirst Capita20190722A193.36127.36103.22125.0124.142.35
FCAUFIAT CHRYSLE20190722A7.466.080.220.565.865.51
FCBCFirst Commun20190722A170.50112.62106.90107.545.725.08
FCBPFirst Choice20190722A132.12110.83104.11110.276.720.56
FCCOFirst Commun20190722A213.59141.37153.80156.42-12.43-15.04
FCCY1st Constitu20190722A137.50433.8370.8269.37363.01364.46
FCEFFirst Trust20190722ETF27.7017.6415.1715.512.472.13
FCELFuelCell Ene20190722A87.53112.7555.7163.0157.0449.74
FCFFirst Common20190722A9.148.060.052.518.005.55
FCFSFirstCash, I20190722A17.596.404.455.141.961.26
FCGFirst Trust20190722ETF7.8812.715.537.777.184.99
FCNFTI Consulti20190722A15.424.712.201.732.512.98
FCNCAFirst Citize20190722A41.1230.0017.8019.4812.2710.72
FCOMFidelity MSC20190722ETF14.0811.4711.1411.200.330.26
FCORFidelity Cor20190722ETF4.687.906.746.701.161.20
FCPTFour Corners20190722A8.535.321.761.543.563.78
FCTRFirst Trust20190722ETF24.9414.7014.3414.340.360.36
FCVTFirst Trust20190722ETF16.897.737.107.100.620.62
FCXFreeport-McM20190722A8.869.705.485.574.234.13
FDBCFidelity D &20190722A212.7086.5191.1691.16-4.65-4.65
FDDFirst Trust20190722ETF8.378.257.237.531.020.72
FDEFFirst Defian20190722A95.0921.6414.5515.287.096.36
FDEMFidelity Tar20190722ETF8.3859.3559.3559.350.000.00
FDEVFidelity Tar20190722ETF15.7630.9027.0027.003.913.91
FDHYFidelity Hig20190722ETF10.614.474.124.400.350.07
FDISFidelity MSC20190722ETF5.872.292.002.020.290.28
FDIVFirst Trust20190722ETF25.4211.6011.6011.600.000.00
FDLFirst Trust20190722ETF3.663.473.343.140.130.33
FDLOFidelity Low20190722ETF8.409.899.669.700.230.19
FDMFirst Trust20190722ETF9.177.011.107.085.91-0.07
FDMOFidelity Mom20190722ETF10.495.305.305.290.000.02
FDNFirst Trust20190722ETF3.342.741.962.050.780.70
FDNIFirst Trust20190722ETF786.02149.33149.33149.330.000.00
FDPFresh Del Mo20190722A14.185.991.772.124.213.87
FDRRFidelity Div20190722ETF14.484.277.117.11-2.84-2.84
FDSFactset Rese20190722A7.254.090.801.203.292.88
FDTFirst Trust20190722ETF13.107.346.887.020.460.33
FDTSFirst Trust20190722ETF92.2779.39100.07100.07-20.69-20.69
FDUSFidus Invest20190722A29.6414.264.563.729.7010.54
FDVVFidelity Hig20190722ETF11.495.835.735.120.100.71
FDXFedEx Corpor20190722A4.473.661.250.292.423.37
FEFirstEnergy20190722A3.243.131.060.782.072.36
FEIMFrequency El20190722A127.3548.3556.4358.01-8.09-9.67
FELEFranklin Ele20190722A14.456.291.572.484.713.80
FEMFirst Trust20190722ETF13.418.798.929.02-0.13-0.23
FEMBFirst Trust20190722ETF31.9218.669.7311.108.937.56
FEMSFirst Trust20190722ETF42.2419.5912.0913.597.506.01
FENCFennec Pharm20190722A139.4378.6861.9555.9116.7322.77
FENYFidelity MSC20190722ETF6.315.024.595.230.44-0.20
FEPFirst Trust20190722ETF8.393.023.493.61-0.47-0.59
FETFORUM ENERGY20190722A42.0327.3514.4915.1512.8612.20
FEULCredit Suiss20190722ETN89.1381.2680.8480.850.420.41
FEUZFirst Trust20190722ETF88.9351.8555.2349.97-3.381.88
FEXFirst Trust20190722ETF2.283.280.910.082.363.19
FEYEFireEye, Inc20190722A6.818.265.675.202.593.06
FEZSPDR EURO ST20190722ETF2.632.411.011.071.391.34
FFFuture Fuel20190722A27.1210.843.123.597.727.25
FFBCFirst Financ20190722A10.1429.093.5119.2025.589.89
FFBWFFBW, Inc. C20190722A348.31134.10123.71123.7110.3910.39
FFEUBarclays ETN20190722ETN28.1411.5910.2010.031.391.56
FFGFBL Financia20190722A160.6067.5766.4566.541.121.03
FFHGFormula Foli20190722ETF19.5112.0311.5812.430.45-0.40
FFHLFuwei Films20190722A701.57464.45464.45464.450.000.00
FFICFlushing Fin20190722A32.2414.854.746.9510.117.90
FFINFirst Financ20190722A11.0925.55-10.15-9.8635.7035.41
FFIUUVA Unconstr20190722ETF18.4419.5819.5819.580.000.00
FFIVF5 Networks20190722A6.113.810.090.303.733.51
FFNWFirst Financ20190722A248.51113.0577.2275.7535.8237.30
FFRFirst Trust20190722ETF93.9822.3322.3322.330.000.00
FFSGFormulaFolio20190722ETF38.2817.3216.7917.210.530.11
FFTGFormulaFolio20190722ETF43.6031.4431.3131.310.130.13
FFTIFormulaFolio20190722ETF18.402.462.472.47-0.01-0.01
FFTYInnovator IB20190722ETF5.196.983.922.353.064.63
FFWMFirst Founda20190722A24.8420.361.701.6118.6618.75
FGFGL Holdings20190722A13.3710.820.611.5110.199.32
FGBIFIRST GUARAN20190722A304.3744.0843.2240.470.863.61
FGDFirst Trust20190722ETF10.926.086.385.93-0.310.15
FGENFibroGen, In20190722A16.777.682.182.965.504.72
FGMFirst Trust20190722ETF31.1029.3629.0329.030.330.33
FHBFirst Hawaii20190722A5.645.890.630.485.265.40
FHKFirst Trust20190722ETF133.0586.7086.7086.700.000.00
FHLCFidelity MSC20190722ETF3.957.324.334.462.992.85
FHNFirst Horizo20190722A6.415.352.262.183.083.17
FIFRANKS INTER20190722A19.2613.725.816.387.937.37
FIBKFirst Inters20190722A11.584.720.671.344.053.38
FIBRiShares Edge20190722ETF11.386.286.286.280.010.01
FICOFair Isaac C20190722A14.907.131.932.655.204.47
FIDFirst Trust20190722ETF38.5228.5228.5228.520.010.01
FIDIFidelity Int20190722ETF28.1214.364.216.7110.157.65
FIDUFidelity MSC20190722ETF7.203.202.262.360.940.84
FIEEFI Enhanced20190722ETN103.4688.1987.1888.191.010.00
FIHDUBS AG FI En20190722ETN85.4132.4221.9624.2810.458.14
FILLiShares MSCI20190722ETF29.3724.1923.2323.230.950.95
FINXGlobal X Fun20190722ETF23.4012.348.828.493.523.85
FISFidelity Nat20190722A2.031.470.260.251.221.22
FISIFinancial In20190722A89.0536.5325.2922.9811.2413.55
FISRSPDR SSGA Fi20190722ETF17.4112.9012.9013.070.00-0.17
FISVFiserv Inc20190722A1.813.420.520.962.912.47
FITFitbit, Inc.20190722A23.1618.9310.3310.128.608.80
FITBFifth Third20190722A3.663.900.690.953.212.95
FITESPDR S&P Ken20190722ETF20.9017.7814.2215.713.562.07
FIVAFidelity Int20190722ETF44.9064.4661.4461.443.023.02
FIVEFive Below,20190722A10.036.553.673.992.882.57
FIVGDefiance Nex20190722ETF9.765.765.315.300.460.47
FIVNFIVE9, INC.20190722A12.689.632.765.316.874.32
FIWFirst Trust20190722ETF9.5217.9918.1218.05-0.13-0.05
FIXComfort Syst20190722A14.446.382.602.763.783.62
FIXDFirst Trust20190722ETF5.263.482.903.160.580.33
FIXXHomology Med20190722A60.3830.7819.6321.2011.169.58
FIYYBarclays ETN20190722ETN53.6815.6613.6513.902.011.76
FIZZNational Bev20190722A18.0610.943.223.487.737.47
FJPFirst Trust20190722ETF41.4811.993.354.208.647.79
FKOFirst Trust20190722ETF76.8232.5332.5332.530.000.00
FKUFirst Trust20190722ETF119.0813.8413.8413.840.000.00
FLFoot Locker,20190722A4.745.722.823.162.912.56
FLAGFLAG-Forensi20190722ETF37.7730.4355.4951.37-25.06-20.93
FLATiPath US Tre20190722ETF100.50122.21122.21122.210.000.00
FLAXFranklin FTS20190722ETF64.8440.9144.9644.96-4.05-4.05
FLBLFranklin Lib20190722ETF32.0622.9222.9222.920.000.00
FLBRFranklin FTS20190722ETF35.1022.9924.3722.99-1.390.00
FLCHFranklin FTS20190722ETF36.8920.9021.1120.90-0.210.00
FLCOFranklin Lib20190722ETF23.107.937.937.930.000.00
FLDMFluidigm Cor20190722A18.4817.28-0.65-0.3117.9317.61
FLDRFidelity Low20190722ETF2.271.931.891.890.040.04
FLEEFranklin FTS20190722ETF9.761.961.961.960.000.00
FLEHFranklin FTS20190722ETF20.8813.224.809.018.424.21
FLEUBarclays ETN20190722ETN75.04
FLEXFlex Ltd. Or20190722A10.3016.286.526.709.779.61
FLFRFranklin FTS20190722ETF27.7423.5827.4527.45-3.87-3.87
FLGBFranklin FTS20190722ETF18.1811.249.229.582.021.65
FLGECredit Suiss20190722ETN45.3021.6915.3118.366.383.33
FLGRFranklin FTS20190722ETF12.2214.7613.0313.031.731.73
FLGTFulgent Gene20190722A496.37292.89173.52227.55119.3765.34
FLHKFranklin FTS20190722ETF26.7013.5313.5313.530.000.00
FLHYFranklin Lib20190722ETF35.0627.5527.5527.550.000.00
FLIAFranklin Lib20190722ETF36.2526.4626.4626.460.000.00
FLICFirst of Lon20190722A43.4471.1413.7615.1857.3855.96
FLINFranklin FTS20190722ETF17.736.704.332.562.374.14
FLIRFlir Systems20190722A3.882.49-0.280.082.772.41
FLIYFranklin FTS20190722ETF12.778.648.648.640.000.00
FLJHFranklin FTS20190722ETF54.7135.0735.0735.070.000.00
FLJPFranklin FTS20190722ETF21.209.529.529.520.000.00
FLKRFranklin FTS20190722ETF158.7322.0722.0722.070.000.00
FLLFull House R20190722A277.42156.12136.09136.0820.0320.04
FLLAFranklin FTS20190722ETF78.4621.3645.6221.36-24.250.00
FLLVFranklin Lib20190722ETF9.2312.1510.9410.961.211.18
FLMFirst Trust20190722ETF279.86235.04235.04235.040.000.00
FLMBFranklin Lib20190722ETF19.1919.2719.2719.270.000.00
FLMIFranklin Lib20190722ETF25.05
FLMNFalcon Miner20190722A126.8971.3459.6859.7711.6611.57
FLMXFranklin FTS20190722ETF28.1144.337.5832.0836.7512.24
FLNFirst Trust20190722ETF119.3559.0459.0459.040.000.00
FLNGFLEX LNG Ltd20190722A123.68130.74130.74130.740.000.00
FLNTFluent, Inc.20190722A43.5652.9311.9712.7740.9640.18
FLOFlowers Food20190722A5.126.411.792.344.634.07
FLOTiShares Floa20190722ETF1.961.551.551.550.000.00
FLOWSPX FLOW, In20190722A21.988.163.293.384.874.78
FLQDFranklin Lib20190722ETF13.1559.7258.8459.720.870.00
FLQEFranklin Lib20190722ETF18.249.719.719.710.000.00
FLQGFranklin Lib20190722ETF31.1224.4824.4824.480.000.00
FLQHFranklin Lib20190722ETF28.5519.1819.1819.180.000.00
FLQLFranklin Lib20190722ETF9.115.622.252.003.373.63
FLQMFranklin Lib20190722ETF16.117.527.527.520.000.00
FLQSFranklin Lib20190722ETF25.0817.3714.9717.372.400.00
FLRFluor Corpor20190722A5.803.821.431.512.392.31
FLRNSPDR Bloombe20190722ETF3.263.193.033.140.160.05
FLRTPacific Glob20190722ETF118.28109.18109.18109.180.000.00
FLRUFranklin FTS20190722ETF36.0525.2017.3917.397.817.81
FLSFlowserve Co20190722A4.684.930.420.614.504.32
FLSAFranklin FTS20190722ETF69.6938.2184.6138.21-46.400.00
FLSWFranklin FTS20190722ETF66.0016.4116.4116.410.000.00
FLTFleetCor Tec20190722A6.642.610.370.922.241.69
FLTBFidelity Lim20190722ETF8.213.862.232.231.631.63
FLTRVanEck Vecto20190722ETF4.683.320.010.033.323.29
FLTWFranklin FTS20190722ETF26.2711.3711.3711.370.000.00
FLWS1-800-FLOWER20190722A11.939.682.702.906.986.78
FLXNFlexion Ther20190722A27.4218.002.526.5515.4811.49
FLXSFlexsteel In20190722A115.4582.8321.7021.0161.1461.82
FLZAFranklin FTS20190722ETF31.3731.5031.8431.50-0.340.00
FMiShares MSCI20190722ETF15.8914.199.2612.084.922.10
FMAOFarmers & Me20190722A271.65135.97136.41136.41-0.44-0.44
FMATFidelity MSC20190722ETF7.227.716.596.011.121.70
FMBFirst Trust20190722ETF9.293.853.603.680.250.17
FMBHFirst Mid Ba20190722A98.1832.8126.5526.606.266.21
FMBIFirst Midwes20190722A7.9913.293.055.7710.247.52
FMCFMC Corporat20190722A3.791.72-0.250.311.971.41
FMCIForum Merger20190722A39.1117.1971.0871.99-53.89-54.80
FMFFirst Trust20190722ETF50.5150.8547.5650.593.290.26
FMHIFirst Trust20190722ETF18.7510.8510.4210.420.430.43
FMKFirst Trust20190722ETF39.4525.0524.8724.870.190.19
FMNBFarmers Nati20190722A67.3669.9131.7649.5738.1520.35
FNFabrinet20190722A12.646.471.922.314.554.17
FNBF.N.B. Corp20190722A8.726.672.663.174.023.51
FNCBFNCB Bancorp20190722A148.7175.8070.9572.424.853.38
FNCLFidelity MSC20190722ETF3.715.51-1.28-0.136.795.64
FNDFloor & Deco20190722A7.643.490.481.063.022.43
FNDASchwab Funda20190722ETF4.942.33-0.100.242.432.09
FNDBSchwab Funda20190722ETF11.159.409.518.82-0.120.58
FNDCSchwab Funda20190722ETF15.077.113.933.973.183.13
FNDESchwab Funda20190722ETF4.412.221.601.860.620.36
FNDFSchwab Funda20190722ETF4.773.091.603.071.490.02
FNDXSchwab Funda20190722ETF3.662.720.861.321.861.40
FNFFidelity Nat20190722A4.722.900.960.661.932.24
FNGDMicroSectors20190722ETN14.5010.497.899.022.601.47
FNGUMicroSectors20190722ETN10.098.916.616.872.302.04
FNHCFedNat Holdi20190722A68.9539.0617.9218.1121.1420.95
FNIFirst Trust20190722ETF9.5514.3014.4214.30-0.120.00
FNJNFinjan Holdi20190722A68.8026.0924.0424.622.051.46
FNKFirst Trust20190722ETF21.909.439.829.43-0.390.00
FNKOFunko, Inc.20190722A14.979.542.702.916.846.62
FNLCFirst Bancor20190722A154.9482.8378.7579.184.083.65
FNVFranco-Nevad20190722A4.694.561.461.753.102.81
FNWBFirst Northw20190722A114.1671.8376.4278.29-4.58-6.45
FNXFirst Trust20190722ETF7.774.213.884.020.330.19
FNYFirst Trust20190722ETF41.6012.5911.9212.110.670.49
FOCSFocus Financ20190722A43.286.893.015.073.881.82
FOEFerro Corpor20190722A10.716.690.010.686.696.02
FOLDAmicus Thera20190722A9.0014.2210.9912.453.241.78
FONRFonar Corpor20190722A73.9025.11-3.025.4828.1419.63
FORForestar Gro20190722A141.8248.052.157.9845.8940.06
FORDForward Indu20190722A309.10338.44327.53334.7110.913.72
FORKFuling Globa20190722A233.22171.23111.83114.3259.3956.91
FORMFormFactor I20190722A14.8525.755.866.4719.8919.28
FORRForrester Re20190722A51.9434.3126.8423.717.4710.60
FOSLFossil Group20190722A12.627.78-2.66-1.2410.449.02
FOVLiShares Focu20190722ETF16.41
FOXFox Corporat20190722A3.152.820.190.432.632.38
FOXAFox Corporat20190722A3.072.442.092.040.360.41
FOXFFox Factory20190722A34.0913.445.616.587.836.86
FPAFirst Trust20190722ETF68.2239.3638.3939.080.980.28
FPACFar Point Ac20190722A72.07145.80102.68102.6843.1243.12
FPAYFlexShopper,20190722A114.62100.7270.5171.0230.2029.69
FPEFirst Trust20190722ETF5.143.323.083.110.240.22
FPEIFirst Trust20190722ETF22.7013.4512.9312.930.510.51
FPHFive Point H20190722A40.3486.4868.2771.3218.2115.16
FPIFarmland Par20190722A27.6216.253.434.9612.8211.28
FPRXFive Prime T20190722A41.9752.5136.8234.8015.6917.71
FPXFirst Trust20190722ETF3.324.193.833.680.360.51
FPXEFirst Trust20190722ETF15.78
FPXIFirst Trust20190722ETF38.1237.0031.9138.185.09-1.18
FQALFidelity Qua20190722ETF8.016.896.356.540.530.35
FRFirst Indust20190722A5.413.530.881.182.662.35
FRAFFranklin Fin20190722A154.3883.4484.6784.79-1.24-1.35
FRAKVanEck Vecto20190722ETF31.7422.8315.2617.927.574.91
FRANFrancesca''s20190722A112.5778.4165.0167.3013.3911.10
FRBAFirst Bank20190722A92.2360.8341.4747.0419.3613.79
FRBKRepublic Fir20190722A37.1335.6314.1913.3421.4522.30
FRCFirst Republ20190722A4.612.040.640.791.401.24
FRDFriedman Ind20190722A227.03109.7990.1191.2519.6718.53
FRDMFreedom 10020190722ETF76.8242.0446.4842.04-4.450.00
FRELFidelity MSC20190722ETF4.6910.793.194.997.605.80
FRGIFiesta Resta20190722A24.3723.52-10.1011.6633.6211.86
FRIFirst Trust20190722ETF5.865.224.394.870.830.36
FRLGLarge Cap Gr20190722ETN66.3131.9524.1024.837.857.12
FRMEFirst Mercha20190722A12.846.782.943.213.853.57
FROFrontline Lt20190722A12.9713.102.362.2310.7410.87
FRPHFRP Holdings20190722A353.91170.91135.41135.1635.5035.75
FRPTFreshpet, In20190722A25.5012.991.021.4611.9711.53
FRTFederal Real20190722A7.753.351.141.132.212.22
FRTAForterra, In20190722A42.8721.397.528.6713.8712.72
FSBFranklin Fin20190722A40.2319.158.1311.9411.027.21
FSBCFSB Bancorp,20190722A165.40138.6426.7526.75111.88111.88
FSBWFS Bancorp,20190722A140.91132.58121.36121.3611.2211.22
FSCTForeScout Te20190722A15.7315.716.877.138.848.58
FSEAFirst Seacoa20190722A134.70112.3622.4322.1989.9390.17
FSFGFirst Saving20190722A58.5032.8532.8532.850.000.00
FSIFlexible Sol20190722A83.1574.4125.4357.7648.9816.65
FSKFS KKR Capit20190722A16.8818.12-125.37-136.76143.62154.93
FSLRFirst Solar,20190722A6.396.552.112.684.443.87
FSLYFastly, Inc.20190722A28.5015.8210.7711.165.044.66
FSMFORTUNA Silv20190722A25.4124.688.189.4816.4915.19
FSMBFirst Trust20190722ETF21.419.148.428.420.720.72
FSMDFidelity Sma20190722ETF14.105.05-1.52-1.526.576.57
FSPFranklin Str20190722A20.1718.2216.8017.731.430.51
FSSFederal Sign20190722A12.407.142.013.985.143.16
FSTAFidelity MSC20190722ETF4.295.865.125.120.740.73
FSTRFoster (Lb)20190722A86.3128.5720.6421.147.937.43
FSVFirstService20190722A29.3214.708.529.216.185.49
FSZFirst Trust20190722ETF36.4555.2548.5048.506.756.75
FTAFirst Trust20190722ETF3.062.541.511.591.030.95
FTAGFirst Trust20190722ETF26.883.693.693.690.000.00
FTAIFortress Tra20190722A24.925.604.434.731.170.87
FTCFirst Trust20190722ETF5.713.782.812.790.970.99
FTCHFarfetch Lim20190722A17.966.561.581.804.984.77
FTCSFirst Trust20190722ETF2.442.421.271.381.151.04
FTDRfrontdoor, i20190722A39.2310.435.565.654.884.79
FTECFidelity MSC20190722ETF2.361.130.700.730.430.40
FTEKFuel Tech, I20190722A182.78120.78105.64106.4915.1414.29
FTFTFuture FinTe20190722A355.42257.11166.26171.8590.8585.26
FTGCFirst Trust20190722ETF15.308.367.465.390.902.97
FTHIFirst Trust20190722ETF20.907.26-0.67-1.147.938.40
FTITechnipFMC p20190722A4.033.490.740.692.752.80
FTKFlotek Indus20190722A34.3728.8414.9415.1613.8413.55
FTLBFirst Trust20190722ETF18.4917.3017.3017.300.000.00
FTLSFirst Trust20190722ETF8.484.604.104.100.490.49
FTNTFortinet, In20190722A3.823.091.050.522.042.56
FTRFrontier Com20190722A78.7466.2521.8331.4044.4234.85
FTRIFirst Trust20190722ETF145.18126.6492.73121.0033.915.64
FTSFortis Inc.20190722A2.622.140.540.621.601.52
FTSDFranklin Lib20190722ETF4.602.491.542.490.960.00
FTSIFTS Internat20190722A51.8032.1412.7512.8519.3919.31
FTSLFirst Trust20190722ETF2.982.001.391.540.610.46
FTSMFirst Trust20190722ETF1.661.201.200.900.000.30
FTVFortive Corp20190722A3.081.850.840.791.011.06
FTXDFirst Trust20190722ETF50.9018.4018.1018.320.300.08
FTXGFirst Trust20190722ETF43.29
FTXHFirst Trust20190722ETF46.218.658.658.650.000.00
FTXLFirst Trust20190722ETF49.8757.3549.0051.008.366.35
FTXNFirst Trust20190722ETF42.6213.8413.8513.87-0.01-0.02
FTXOFirst Trust20190722ETF8.816.495.715.990.780.50
FTXRFirst Trust20190722ETF12.4412.8615.7714.90-2.91-2.05
FUDE-TRACS UBS20190722ETN205.05190.20195.58190.20-5.370.00
FUEAB Svensk Ek20190722ETN1230.70
FULH.B. Fuller20190722A12.194.27-0.630.284.903.98
FULCFulcrum Ther20190722A124.93189.698.8821.99180.81167.70
FULTFulton Finan20190722A7.055.98-0.96-0.646.946.61
FUMBFirst Trust20190722ETF23.07
FUNCedar Fair,20190722A22.7810.244.805.695.444.55
FUNCFirst United20190722A125.0564.8549.6949.6215.1615.23
FUNDSprott Focus20190722A62.3527.7312.5114.1115.2213.62
FUSBFirst US Ban20190722A54.7954.8754.8754.870.000.00
FUTProShares Ma20190722ETF23.887.617.617.610.000.00
FUTYFidelity MSC20190722ETF5.945.868.646.75-2.78-0.89
FUVArcimoto, In20190722A170.05146.89132.97139.0313.927.86
FVFirst Trust20190722ETF8.435.374.484.670.890.71
FVALFidelity Val20190722ETF12.286.512.882.913.623.60
FVCFirst Trust20190722ETF12.605.505.205.190.310.31
FVCBFVCBankcorp,20190722A138.6136.6028.1629.298.447.30
FVDFirst Trust20190722ETF3.142.341.781.760.560.58
FVEFive Star Se20190722A510.7936.9915.0915.5221.8921.46
FVLFirst TrustV20190722ETF13.697.777.577.570.210.21
FVRRFiverr Inter20190722A37.8427.8916.4116.3511.4811.54
FWDBAdvisorShare20190722ETF30.0910.879.299.321.581.55
FWONALiberty Medi20190722A21.6813.6911.2311.212.462.49
FWONKLiberty Medi20190722A14.9712.345.909.766.442.58
FWRDForward Air20190722A21.525.621.491.654.133.97
FXDFirst Trust20190722ETF4.842.730.330.332.402.40
FXGFirst Trust20190722ETF5.264.244.205.000.04-0.77
FXHFirst Trust20190722ETF4.244.931.071.723.853.21
FXIiShares Chin20190722ETF2.371.840.670.901.170.94
FXLFirst Trust20190722ETF3.385.071.001.004.074.07
FXNFirst Trust20190722ETF10.019.190.661.788.567.41
FXNCFIRST NATL C20190722A706.92243.26-690.73-690.73933.99933.99
FXOFirst Trust20190722ETF4.032.341.021.401.320.94
FXPProShares Ul20190722ETF2.622.740.380.662.372.10
FXRFirst Trust20190722ETF3.616.525.996.020.530.50
FXUFirst Trust20190722ETF5.288.087.738.670.36-0.58
FXZFirst Trust20190722ETF6.818.334.524.283.814.04
FYCFirst Trust20190722ETF12.7711.1910.5210.790.670.40
FYLDCambria Fore20190722ETF300.82283.39283.39283.390.000.00
FYTFirst Trust20190722ETF35.1338.5637.3637.601.190.95
FYXFirst Trust20190722ETF8.414.493.953.910.540.58
GGENPACT LIMI20190722A3.412.531.301.291.231.23
GAACambria Glob20190722ETF22.0121.2421.2421.240.000.00
GABCGerman Ameri20190722A25.6615.256.047.269.217.99
GAIAGaia, Inc. C20190722A64.6635.1320.7522.0314.3813.10
GAINGladstone In20190722A17.8811.175.436.635.744.54
GALSPDR SSgA Gl20190722ETF28.9510.7510.7610.76-0.01-0.01
GALTGalectin The20190722A41.0723.543.283.8220.2619.72
GAMRETFMG Video20190722ETF30.7920.3011.5219.978.770.33
GARSGarrison Cap20190722A16.5413.667.345.986.337.69
GASSStealthGas,20190722A122.96102.3219.6124.8682.7277.46
GATXGATX Corpora20190722A20.107.991.282.226.715.77
GAZiPath Series20190722ETN404.43248.90367.17367.17-118.27-118.27
GBCIGlacier Banc20190722A9.945.121.762.453.362.68
GBDCGolub Capita20190722A11.138.486.556.571.931.91
GBFiShares Gove20190722ETF12.134.494.324.330.170.16
GBILGoldman Sach20190722ETF1.000.840.780.800.050.03
GBLGAMCO Invest20190722A141.3250.9824.4931.5426.4919.45
GBLIGlobal Indem20190722A353.66261.35242.06249.0019.2912.35
GBRNew Concept20190722A272.93182.96166.84163.7716.1219.18
GBTGlobal Blood20190722A19.7111.167.747.433.413.72
GBUYGoldman Sach20190722ETF12.9212.4014.3414.34-1.94-1.94
GBXThe Greenbri20190722A15.777.751.353.286.404.48
GCAPGain Capital20190722A41.6835.4224.0124.4611.4010.96
GCBCGreene Count20190722A121.04100.7598.3698.322.392.43
GCEClaymore/Rob20190722ETN264.15261.60209.53209.5352.0752.07
GCIGannett Co.,20190722A10.7810.330.902.929.447.41
GCOGenesco Inc.20190722A18.668.320.360.337.968.00
GCOWPacer Global20190722ETF38.3518.8519.4819.47-0.63-0.62
GCPGCP Applied20190722A8.475.900.441.865.464.03
GDGeneral Dyna20190722A4.392.600.920.811.681.79
GDATGoldman Sach20190722ETF8.9431.7721.0421.3910.7310.38
GDDYGoDaddy Inc20190722A4.672.040.500.831.541.21
GDENGolden Enter20190722A32.9315.054.094.4310.9610.62
GDMAGadsden Dyna20190722ETF721.03369.70369.70369.700.000.00
GDNAGoldman Sach20190722ETF14.0315.4517.6721.55-2.22-6.10
GDOTGreen Dot Co20190722A10.705.431.622.013.813.42
GDPGoodrich Pet20190722A190.55139.61135.63107.413.9832.20
GDVDPrincipal Ac20190722ETF366.11267.53267.53267.530.000.00
GDXVanEck Vecto20190722ETF3.552.970.711.172.251.81
GDXJVanEck Vecto20190722ETF2.522.280.230.372.051.91
GEGeneral Elec20190722A9.859.054.054.314.994.74
GECGreat Elm Ca20190722A536.69182.11182.21182.21-0.09-0.09
GECCGreat Elm Ca20190722A35.8319.9515.8415.744.114.21
GEFGreif, Inc.20190722A16.626.29-0.98-0.657.276.94
GEFBGreif, Inc.20190722A119.2159.9645.3247.9714.6411.99
GELGenesis Ener20190722A11.015.121.041.554.073.57
GEMGoldman Sach20190722ETF14.178.026.897.241.130.79
GENGenesis Heal20190722A98.0263.4744.8644.1918.6119.28
GENCGencor Indus20190722A164.9049.7121.5721.7228.1427.99
GENYPrincipal Mi20190722ETF67.4956.5655.8456.100.720.45
GEOThe GEO Grou20190722A10.5167.0163.4763.853.543.16
GEOSGeospace Tec20190722A73.8140.7623.9322.5716.8318.19
GERNGeron Corp20190722A84.3870.4250.5948.5519.8421.87
GESGuess?, Inc.20190722A6.869.353.213.856.155.49
GEVOGevo, Inc.20190722A102.3377.0828.3439.7248.7437.36
GFEDGuaranty Fed20190722A168.96117.86117.86117.860.000.00
GFFGriffon Corp20190722A26.1713.774.824.608.969.18
GFINGoldman Sach20190722ETF12.765.7010.305.70-4.600.00
GFNGeneral Fina20190722A159.1998.226.5111.1091.7187.12
GGGGraco Inc20190722A4.765.070.351.214.723.85
GHGuardant Hea20190722A24.6914.985.576.959.418.03
GHLGreenhill &20190722A23.8314.254.608.639.655.61
GHMGraham Corpo20190722A105.7268.0552.2053.2915.8514.77
GHSIGuardion Hea20190722A146.52133.3551.45102.2881.9831.13
GHYBGoldman Sach20190722ETF5.314.693.313.311.391.39
GHYGiShares US &20190722ETF12.768.078.048.020.030.05
GIBCGI Inc.20190722A4.234.183.912.550.171.60
GIFIGulf Island20190722A170.3573.4844.7055.0028.7818.49
GIGBGoldman Sach20190722ETF9.8410.2610.2610.260.000.00
GIGESoFi Gig Eco20190722ETF137.44125.4452.7652.6372.6772.81
GIGMGigaMedia Lt20190722A179.0892.4479.8779.8712.5712.57
GIISPDR S&P Glo20190722ETF9.146.386.426.35-0.040.02
GIIIG-Iii Appare20190722A13.4810.077.052.193.027.88
GILGildan Activ20190722A3.624.922.052.212.872.71
GILDGilead Scien20190722A2.163.160.23-2.762.935.92
GILTGilat Satell20190722A137.34300.92326.96326.96-26.05-26.05
GISGeneral Mill20190722A2.252.210.941.011.271.20
GIXGigCapital2,20190722A109.9810.2251.060.00-40.8410.22
GKOSGlaukos Corp20190722A21.509.614.123.945.495.67
GLADGladstone Ca20190722A18.5024.33-4.27-3.1728.6027.51
GLBSGlobus Marit20190722A109.8277.3553.4858.3323.8619.02
GLBYWisdomTree Y20190722ETF51.333.033.033.030.000.00
GLBZGlen Burnie20190722A460.72325.54325.54325.540.000.00
GLDDGreat Lakes20190722A10.7219.86-2.120.9721.9718.89
GLDICredit Suiss20190722ETF113.3254.1054.1954.19-0.09-0.09
GLGTD Holdings,20190722A383.41332.83232.19225.79100.63107.03
GLIBAGCI Liberty,20190722A8.983.661.381.582.282.08
GLIFAGFiQ Global20190722ETF471.54516.94516.94516.940.000.00
GLMDGalmed Pharm20190722A143.30132.0896.1197.1435.9734.94
GLNGGolar LNG Lt20190722A9.9426.956.635.8520.3221.10
GLOBGLOBANT S.A.20190722A21.457.824.004.513.823.32
GLOGGASLOG LTD20190722A21.0310.454.334.906.125.55
GLOPGASLOG PARTN20190722A19.7513.016.847.566.175.45
GLPGlobal Partn20190722A41.6423.3513.7014.509.658.85
GLPIGaming and L20190722A5.2826.025.627.2620.4018.78
GLREGreenlight C20190722A38.1919.7411.204.628.5515.13
GLTGlatfelter20190722A20.0210.833.874.596.966.24
GLUUGlu Mobile I20190722A14.0210.994.264.346.726.64
GLWCorning Inco20190722A3.232.971.001.061.971.91
GLYCGlycoMimetic20190722A31.2416.878.107.518.779.37
GMGeneral Moto20190722A2.532.932.221.870.590.94
GMANGoldman Sach20190722ETF9.9410.4810.3610.480.120.00
GMDAGamida Cell20190722A265.25282.95118.53132.44164.42150.51
GMEGameStop Cor20190722A23.9118.316.417.3111.8910.97
GMEDGLOBUS MEDIC20190722A7.573.520.460.433.063.09
GMFSPDR S&P Eme20190722ETF19.429.259.089.160.170.08
GMHIGores Metrop20190722A291.53392.90396.98396.98-4.08-4.08
GMLPGolar LNG Pa20190722A19.2212.975.855.467.117.51
GMOGeneral Moly20190722A181.26183.23150.97150.0632.2633.17
GMOMCambria Glob20190722ETF15.667.736.886.880.850.85
GMREGlobal Medic20190722A15.229.821.231.858.607.97
GMSGMS Inc.20190722A12.727.501.781.625.725.89
GNCGNC Holdings20190722A54.1950.8425.9228.2824.9122.56
GNCAGenocea Bios20190722A114.5364.8829.6343.9935.2520.89
GNEGENIE ENERGY20190722A24.7416.692.103.7114.5912.98
GNKGENCO SHIPPI20190722A26.5620.045.526.1914.5213.85
GNLGlobal Net L20190722A6.365.052.713.832.341.23
GNLNGreenlane Ho20190722A90.4347.0020.7126.8026.2920.21
GNMAiShares GNMA20190722ETF8.6212.9012.8612.860.040.04
GNMKGenMark Diag20190722A25.2228.318.419.3619.9818.97
GNOMGlobal X Gen20190722ETF18.5619.884.657.8515.2312.03
GNPXGenprex, Inc20190722A293.12346.08321.73321.7424.3524.34
GNRSPDR S&P Glo20190722ETF10.134.668.708.65-4.05-4.00
GNRCGENERAC HOLD20190722A10.094.693.232.981.461.71
GNTXGentex Corp20190722A4.459.96-3.032.1712.997.80
GNTYGuaranty Ban20190722A198.7177.2234.7844.1142.4433.12
GNUSGenius Brand20190722A240.47227.16210.66215.6116.5011.56
GNWGenworth Fin20190722A26.8720.096.987.5613.1112.51
GOGrocery Outl20190722A41.7419.7611.2213.458.546.31
GOATVanEck Vecto20190722ETF19.1319.3046.0725.47-26.77-6.17
GOAUUS Global GO20190722ETF57.75109.64102.05107.847.591.80
GOEXGlobal X Gol20190722ETF63.1745.6445.8445.11-0.200.54
GOGLGolden Ocean20190722A16.3715.387.865.217.5310.18
GOGOGogo Inc.20190722A25.7336.4028.0928.428.318.02
GOLDBarrick Gold20190722A5.835.671.791.553.884.12
GOLFAcushnet Hol20190722A16.397.462.252.965.244.53
GOODGladstone Co20190722A17.3561.05-2.4355.5663.485.49
GOOGAlphabet Inc20190722A3.752.420.890.461.521.96
GOOGLAlphabet Inc20190722A3.683.471.412.102.061.37
GOOSCanada Goose20190722A9.054.410.381.374.033.04
GOROGold Resourc20190722A27.6022.8811.9212.3510.9610.53
GOSSGossamer Bio20190722A88.41195.34162.51186.4332.838.91
GOVTiShares U.S.20190722ETF3.892.402.162.280.240.11
GPAQGordon Point20190722A67.4067.5267.5267.520.000.00
GPCGenuine Part20190722A3.402.780.690.872.091.91
GPIGroup 1 Auto20190722A23.6310.904.325.796.585.11
GPKGraphic Pack20190722A7.1326.2822.2922.624.063.76
GPLGreat Panthe20190722A37.4549.0656.9453.64-7.88-4.58
GPMTGranite Poin20190722A7.164.582.463.042.121.54
GPNGlobal Payme20190722A3.961.740.240.411.501.33
GPORGulfport Ene20190722A27.4021.673.464.1218.2217.54
GPREGreen Plains20190722A14.9924.171.552.1522.6322.02
GPRKGEOPARK LIMI20190722A29.1714.085.866.548.237.58
GPROGoPro, Inc.20190722A19.7517.846.527.5311.3210.28
GPSThe Gap, Inc20190722A5.515.281.921.753.363.53
GPXGP Strategie20190722A121.2574.4253.7066.3920.738.03
GQREFlexShares G20190722ETF6.464.133.573.870.560.26
GRAW.R. Grace &20190722A6.673.501.071.222.432.28
GRAFGraf Industr20190722A41.5246.3146.3146.310.000.00
GRBKGreen Brick20190722A80.1544.9922.4915.2322.5029.76
GRCThe Gorman-R20190722A72.3934.25-1.6421.9435.8912.31
GREKGlobal X MSC20190722ETF10.8711.257.647.703.613.55
GRESIQ ARB Globa20190722ETF13.4721.4421.4121.290.030.15
GRIDFirst Trust20190722ETF14.518.774.694.694.084.08
GRIFGriffin Indu20190722A832.28539.53527.73522.4311.8017.09
GRINGrindrod Shi20190722A445.96263.05206.36258.3456.704.72
GRMNGarmin Ltd20190722A3.672.16-0.410.432.561.73
GRNBVanEck Vecto20190722ETF25.2412.9812.9812.980.000.00
GRNQGreenpro Cap20190722A1367.21893.18894.96894.96-1.78-1.78
GROWUS Global In20190722A214.25176.21152.09152.0224.1224.19
GRPNGroupon, Inc20190722A29.8328.6213.6015.3715.0213.25
GRTSGritstone On20190722A109.3557.1026.8133.2930.2923.81
GRUAB Svensk Ek20190722ETN104.6568.1962.3562.355.835.83
GRUBGRUBHUB INC.20190722A5.926.063.366.422.70-0.36
GSGoldman Sach20190722A2.901.880.280.431.601.45
GSATGlobalstar,20190722A90.2019.79-2.54-0.1622.3419.95
GSBGlobalSCAPE,20190722A41.5635.814.1228.6531.697.16
GSBCGreat Southe20190722A91.4626.8622.1522.664.724.20
GSCGS Connect S20190722ETN80.90
GSEUGoldman Sach20190722ETF51.2619.857.3719.8512.480.00
GSEWGoldman Sach20190722ETF14.136.855.864.890.991.97
GSHDGoosehead In20190722A56.2025.6615.5715.8410.099.82
GSIEGoldman Sach20190722ETF17.046.035.735.760.300.27
GSITGSI Technolo20190722A63.6321.818.879.3412.9412.47
GSJYGoldman Sach20190722ETF53.4330.3330.3330.330.000.00
GSKYGreenSky, In20190722A25.9316.578.469.468.117.11
GSLGlobal Ship20190722A114.7949.9048.4248.291.491.61
GSLCGoldman Sach20190722ETF2.597.166.776.850.400.31
GSMFerroglobe P20190722A75.17102.5672.4771.9530.0930.61
GSPBarclays Ban20190722ETN20.578.3212.927.90-4.600.42
GSSGolden Star20190722A28.7120.935.639.3615.2411.55
GSSCGS ActiveBet20190722ETF14.749.276.596.862.692.41
GSSTGoldman Sach20190722ETF3.973.973.973.970.000.00
GSUMGridsum Hold20190722A167.7880.3151.0659.7029.2520.60
GSVGold Standar20190722A107.4392.2082.7180.319.4911.89
GSYInvesco Ultr20190722ETF1.991.621.621.620.000.00
GTGoodyear Tir20190722A7.418.06-1.040.279.107.80
GTEGran Tierra20190722A62.5648.1723.5826.0824.5922.09
GTESGates Indust20190722A16.797.592.702.854.904.75
GTHXG1 Therapeut20190722A38.6528.808.8110.8719.9917.93
GTIMGood Times R20190722A210.36564.43132.33152.15432.10412.28
GTIPGoldman Sach20190722ETF5.9217.8317.8017.830.030.00
GTLSChart Indust20190722A14.027.940.041.187.896.76
GTNGray Televis20190722A10.966.100.961.035.145.07
GTNAGray Televis20190722A1140.89992.70992.70992.700.000.00
GTOInvesco Tota20190722ETF12.147.487.427.460.060.02
GTSTriple-S Man20190722A31.458.121.102.207.025.92
GTTGTT Communic20190722A27.1615.185.786.949.408.24
GTXGarrett Moti20190722A27.8713.055.005.618.057.46
GTYGetty Realty20190722A20.1010.922.195.598.735.33
GTYHGTY Technolo20190722A155.73314.54100.46100.89214.08213.66
GUDBSage ESG Int20190722ETF26.199.609.609.600.000.00
GULFWisdomTree20190722ETF167.1679.9168.5268.5211.3911.39
GUNRFlexShares G20190722ETF3.853.383.723.60-0.34-0.22
GUREGulf Resourc20190722A224.5956.1956.1956.190.000.00
GURUGlobal X Gur20190722ETF15.1712.5711.2911.091.281.48
GUSHDirexion Dai20190722ETF19.4017.369.3010.808.066.56
GVGoldfield Co20190722A131.3553.0961.7661.76-8.66-8.66
GVAGranite Cons20190722A13.245.460.381.205.084.27
GVALCambria Glob20190722ETF14.4312.6310.6312.102.000.54
GVIiShares Inte20190722ETF2.321.271.021.160.250.12
GVIPGoldman Sach20190722ETF15.2470.4069.7869.780.610.62
GVPGSE Systems,20190722A124.3856.4646.0445.8010.4210.66
GWBGreat Wester20190722A12.657.451.943.295.504.16
GWGHGWG Holdings20190722A250.2493.6155.0259.2138.5934.40
GWREGUIDEWIRE SO20190722A7.583.801.031.172.762.63
GWRSGlobal Water20190722A180.45218.62179.20178.1839.4240.44
GWWW.W. Grainge20190722A8.384.961.121.743.843.22
GWXSPDR S&P Int20190722ETF38.3727.3018.3619.608.947.70
GXCSPDR S&P Chi20190722ETF7.336.575.505.461.071.11
GXFGlobal X FTS20190722ETF213.35152.49152.49152.490.000.00
GXGGlobal X MSC20190722ETF34.4816.990.610.8416.3816.15
GYLDArrow Dow Jo20190722ETF105.3768.7368.5768.570.170.17
GYROGyrodyne, LL20190722A380.36
HHyatt Hotels20190722A6.223.190.960.692.232.51
HAHawaiian Hol20190722A11.2924.508.1911.0516.3113.45
HACKETFMG Prime20190722ETF11.508.819.869.80-1.05-0.99
HAEHaemonetics20190722A15.237.764.274.603.503.17
HAFCHanmi Financ20190722A23.2813.94-2.02-0.9615.9614.90
HAILSPDR S&P Ken20190722ETF49.5951.1143.6439.177.4711.94
HAINHain Celesti20190722A7.184.982.243.002.741.98
HALHalliburton20190722A4.984.700.941.913.752.79
HALLHallmark Fin20190722A51.2978.1718.5810.0359.5968.14
HALOHalozyme The20190722A17.8617.34-0.70-0.2518.0717.62
HAPVanEck Vecto20190722ETF20.5911.7211.7211.720.000.00
HARPHarpoon Ther20190722A311.04160.08156.31156.073.774.01
HASHasbro, Inc.20190722A3.812.530.530.662.001.87
HASIHANNON ARMST20190722A9.125.513.092.202.413.31
HAUZXtrackers In20190722ETF19.5544.427.8842.0236.532.40
HAWXiShares Curr20190722ETF21.347.727.767.74-0.04-0.01
HAYNHaynes Inter20190722A68.2533.7411.3814.4722.3619.27
HBANHuntington B20190722A7.2811.654.473.897.197.77
HBBHamilton Bea20190722A120.5058.4745.6045.5912.8712.88
HBCPHome Bancorp20190722A125.5941.1233.6833.977.447.15
HBIHanesbrands,20190722A6.355.471.091.344.384.13
HBIOHarvard Bios20190722A60.0452.9526.0025.6726.9527.28
HBMHudbay Miner20190722A18.7817.853.894.0113.9513.83
HBMDHoward Banco20190722A666.46323.53318.80322.704.730.83
HBNCHorizon Banc20190722A27.9414.366.457.367.917.00
HBPHuttig Build20190722A707.48257.94195.66195.6962.2862.25
HCAHCA Healthca20190722A5.473.240.110.223.143.02
HCACHennessy Cap20190722A83.3360.090.000.0060.0960.09
HCAPHarvest Capi20190722A153.35131.94132.57132.59-0.63-0.65
HCCWarrior Met20190722A11.565.601.683.743.921.86
HCCHHL Acquisiti20190722A115.0930.77-59.20-59.2089.9789.97
HCCIHeritage-Cry20190722A69.2529.2918.0519.9711.249.32
HCFTHunt Compani20190722A40.8127.5126.0726.641.440.86
HCHCHC2 Holdings20190722A60.0743.7733.2332.6210.5311.15
HCIHCI Group, I20190722A58.1125.2811.1214.6814.1610.60
HCKTHackett Grou20190722A24.3013.132.813.0110.3110.12
HCRHi-Crush Inc20190722A77.1353.6430.5037.4323.1416.21
HCSGHealthcare S20190722A10.328.432.973.475.464.96
HDHome Depot,20190722A2.682.390.961.281.431.11
HDAWXtrackers MS20190722ETF21.5012.9513.0712.95-0.120.00
HDEFXtrackers MS20190722ETF17.444.383.563.560.820.82
HDGProShares He20190722ETF69.7835.5935.5935.590.000.00
HDGEAdvisorShare20190722ETF42.9512.7714.6414.57-1.87-1.79
HDMVFirst Trust20190722ETF12.286.856.766.130.090.72
HDSHD Supply Ho20190722A3.413.590.681.022.912.57
HDSNHudson Techn20190722A193.89259.83151.36165.89108.4793.94
HDViShares Core20190722ETF1.314.540.44-0.044.094.58
HEHawaiian Ele20190722A5.283.570.780.982.782.59
HEARTurtle Beach20190722A36.1222.418.2211.2414.1911.17
HEBTHebron Techn20190722A459.33194.64-25.64-23.34220.28217.98
HECOStrategy Sha20190722ETF18.8917.0817.0717.080.000.00
HEDJWisdomTree E20190722ETF1.531.560.981.220.580.34
HEEMiShares Curr20190722ETF14.0911.0511.0510.950.010.10
HEESH&E Equipmen20190722A20.0411.65-3.89-4.0815.5515.73
HEFAiShares Curr20190722ETF3.422.832.372.240.460.60
HEIHEICO Corpor20190722A6.124.331.232.263.112.07
HEIAHEICO CORP C20190722A16.315.523.843.951.681.57
HELEHelen Of Tro20190722A20.617.332.122.155.205.17
HEPHolly Energy20190722A14.805.651.255.984.40-0.33
HESHess Corpora20190722A3.653.181.411.921.771.26
HESMHess Midstre20190722A51.7524.1114.0514.9710.069.14
HEWCiShares Curr20190722ETF26.5021.1021.1021.100.000.00
HEWGiShares Curr20190722ETF4.053.19-0.060.153.253.04
HEWJiShares Curr20190722ETF3.403.362.973.170.390.19
HEWLiShares Curr20190722ETF10.075.715.715.710.000.00
HEWUiShares Curr20190722ETF27.2324.5424.5424.540.000.00
HEWWiShares Curr20190722ETF29.5024.4219.9821.804.442.62
HEWYiShares Curr20190722ETF50.51127.06127.06127.060.000.00
HEXOHEXO Corp.20190722A21.1317.1111.1811.565.925.54
HEZUiShares Curr20190722ETF3.332.591.781.800.810.79
HFBLHome Federal20190722A81.0629.9429.9429.940.000.00
HFCHOLLYFRONTIE20190722A5.333.230.810.942.422.29
HFFGHF Foods Gro20190722A256.44456.92444.59446.7812.3310.14
HFWAHeritage Fin20190722A15.539.712.533.107.186.61
HFXEIQ 50 Percen20190722ETF7.3723.7323.7323.730.000.00
HFXIIQ 50 Percen20190722ETF20.678.137.917.910.220.22
HFXJIQ 50 Percen20190722ETF65.2722.0722.0722.070.000.00
HGSHChina HGS Re20190722A1010.81792.50764.43792.5028.070.00
HGVHilton Grand20190722A6.464.822.332.882.481.94
HHCThe Howard H20190722A17.077.481.471.776.015.71
HHHHWealthbridge20190722A61.79127.50126.10126.561.400.94
HHSHarte-Hanks,20190722A981.601170.151118.871118.8751.2851.28
HIHillenbrand,20190722A8.2112.065.305.686.766.38
HIBBHibbett Spor20190722A14.0314.676.228.108.456.58
HIGThe Hartford20190722A2.041.640.360.771.280.87
HIHOHighway Hold20190722A425.17219.13219.13219.130.000.00
HIIHuntington I20190722A11.734.231.082.193.152.03
HILHill Interna20190722A83.8450.5338.4038.6112.1311.92
HIPSGraniteShare20190722ETF96.8868.0967.5267.530.570.56
HIWHighwoods Pr20190722A6.703.280.490.432.792.85
HJLIHancock Jaff20190722A218.13178.16126.81147.6751.3430.49
HJPXiShares Curr20190722ETF33.2529.5429.5429.540.000.00
HLHecla Mining20190722A51.8141.6116.1615.9325.4025.63
HLALWahed FTSE U20190722ETF12.2510.3610.1910.190.170.17
HLFHerbalife Nu20190722A4.633.111.010.962.102.15
HLIHoulihan Lok20190722A12.578.514.805.003.713.51
HLIOHelios Techn20190722A86.6932.2225.7326.486.485.73
HLITHarmonic Inc20190722A13.7714.928.228.516.706.41
HLNEHamilton Lan20190722A34.6115.8912.5812.853.313.03
HLTHilton World20190722A2.463.110.750.742.362.37
HLXHelix Energy20190722A13.3110.043.293.746.746.29
HMGHMG / Courtl20190722A150.51149.81149.81149.810.000.00
HMHCHoughton Mif20190722A24.6028.2015.5715.9012.6312.29
HMLPHOEGH LNG PA20190722A21.1018.1910.0011.358.206.84
HMNHorace Mann20190722A21.6710.113.884.166.235.95
HMNFHMN Financia20190722A458.98370.90370.90370.900.000.00
HMOPHartford Mun20190722ETF18.996.736.736.730.000.00
HMSTHomeStreet,20190722A27.1311.486.587.184.914.30
HMSYHMS Holdings20190722A10.3913.372.6810.6910.702.68
HMTVHemisphere M20190722A128.2539.7927.1826.3312.6113.46
HNDLStrategy Sha20190722ETF18.8412.3912.3312.390.060.00
HNGRHanger Inc.20190722A40.3816.081.774.9414.3111.14
HNIHNI Corporat20190722A12.094.730.701.034.033.70
HNNAHennessy Adv20190722A426.22165.88114.06121.8951.8243.99
HNRGHallador Ene20190722A42.1724.165.914.1518.2520.01
HOFTHooker Furni20190722A50.7121.962.63-1.2619.3323.22
HOGHarley-David20190722A4.103.281.320.981.962.30
HOLDAdvisorShare20190722ETF5.329.025.015.014.014.01
HOLIHollsys Auto20190722A21.2210.665.363.625.307.03
HOLXHologic Inc20190722A3.096.470.871.555.614.93
HOMBHome BancSha20190722A7.4816.967.0612.959.914.01
HOMEAt Home Grou20190722A18.9416.496.426.9010.079.59
HOMZHoya Capital20190722ETF23.0212.704.414.218.308.49
HONHoneywell In20190722A2.462.640.321.122.321.52
HONEHarborOne Ba20190722A17.0913.381.903.8911.489.50
HOOKHOOKIPA Phar20190722A196.66102.1448.3850.9253.7651.22
HOPEHope Bancorp20190722A8.4211.490.015.5011.495.99
HOTHHoth Therape20190722A509.54300.71161.99205.04138.7295.67
HOVHovnanian En20190722A57.2738.733.9414.0134.8624.79
HPHelmerich &20190722A7.134.031.281.332.752.69
HPEHewlett Pack20190722A7.005.181.511.783.673.39
HPPHudson Pacif20190722A5.642.640.800.981.841.65
HPQHP Inc.20190722A4.702.771.451.571.321.20
HPRHighPoint Re20190722A85.8357.5156.0335.331.4822.45
HQYHealthEquity20190722A9.5520.990.781.3520.1719.61
HRHealthcare R20190722A6.439.541.201.798.377.79
HRBH&R Block, I20190722A3.823.851.612.162.241.69
HRCHILL-ROM HOL20190722A6.953.210.851.002.362.20
HRIHerc Holding20190722A26.4010.502.503.978.016.53
HRLHormel Foods20190722A2.932.761.261.561.501.20
HROWHarrow Healt20190722A73.6733.347.7810.7725.5622.57
HRTGHERITAGE INS20190722A25.6312.547.136.735.425.81
HRTXHeron Therap20190722A11.6413.624.605.389.028.25
HRZNHorizon Tech20190722A19.1518.6019.8118.93-1.21-0.33
HSCHarsco Corpo20190722A17.316.483.263.603.212.88
HSCZiShares Curr20190722ETF22.7910.0510.0110.010.030.03
HSDTHelius Medic20190722A94.95260.55268.35237.99-7.8022.56
HSICHenry Schein20190722A3.8218.212.681.0815.5417.27
HSIIHeidrick & S20190722A27.5610.141.351.458.798.69
HSKAHeska Corp20190722A55.3231.4622.6524.568.816.90
HSONHudson Globa20190722A358.74324.20324.20324.200.000.00
HSPXGlobal X S&P20190722ETF50.4537.6737.5837.650.090.02
HSRTHartford Sho20190722ETF14.6411.0111.0111.010.000.00
HSTHost Hotels20190722A5.805.012.362.772.652.24
HSTMHealthStream20190722A35.9023.765.287.3818.4716.37
HSYThe Hershey20190722A3.315.351.482.063.873.28
HTHersha Hospi20190722A12.086.091.992.674.093.42
HTAHEALTHCARE T20190722A4.533.710.491.113.222.61
HTBIHomeTrust Ba20190722A107.7337.5827.0226.0910.5611.50
HTBKHeritage Com20190722A14.0524.92-1.100.5326.0324.39
HTBXHeat Biologi20190722A254.78531.13290.72282.36240.41248.38
HTECROBO Global20190722ETF105.3056.0953.9853.982.112.11
HTGCHercules Cap20190722A8.056.454.614.641.861.83
HTGMHTG Molecula20190722A129.6467.9030.8331.9837.0735.92
HTHHILLTOP HOLD20190722A10.133.990.560.833.433.17
HTLDHeartland Ex20190722A9.0426.200.030.3826.1625.82
HTLFHeartland Fi20190722A21.738.654.294.434.364.26
HTRBHartford Tot20190722ETF93.4930.4330.1630.430.270.00
HTUSHull Tactica20190722ETF31.515.952.502.503.453.45
HTZHertz Global20190722A7.406.642.681.713.964.94
HUBBHubbell Inco20190722A9.393.541.071.222.472.32
HUBGHUB Group In20190722A17.315.130.760.834.384.30
HUBSHUBSPOT, INC20190722A13.926.362.082.534.273.83
HUDHudson Ltd.20190722A39.5615.465.416.6910.058.77
HUMHumana Inc.20190722A6.992.662.361.430.311.24
HUNHuntsman Cor20190722A5.594.120.201.503.922.61
HURCHurco Cos In20190722A213.7079.9661.7867.3718.1812.60
HURNHuron Consul20190722A54.4321.8715.9816.525.895.36
HUSAHouston Amer20190722A149.01127.2932.6333.6194.6693.68
HUSEStrategy Sha20190722ETF21.6916.177.317.678.868.50
HUSVFirst Trust20190722ETF8.677.247.617.58-0.36-0.34
HVBCHV Bancorp,20190722A229.13179.2376.1476.14103.09103.09
HVTHaverty Furn20190722A26.1512.065.755.646.316.42
HVTAHaverty Furn20190722A140.77
HWBKHawthorn Ban20190722A256.39170.16160.39165.259.764.90
HWCHancock Whit20190722A8.4811.490.512.9410.988.55
HWCCHouston Wire20190722A123.79106.7459.7386.1347.0120.61
HWKNHawkins Inc20190722A105.5537.4425.5925.3511.8512.09
HXLHexcel Corpo20190722A9.284.221.351.452.302.28
HYHYSTER-YALE20190722A55.3237.2824.3928.2212.899.05
HYDVanEck Vecto20190722ETF1.652.151.631.660.520.49
HYDBiShares Edge20190722ETF15.5113.1911.9411.941.251.25
HYDWXtrackers Lo20190722ETF7.141.561.561.560.000.00
HYEMVanEck Vecto20190722ETF14.9315.2213.1914.192.031.03
HYGiShares iBox20190722ETF1.151.330.830.960.490.36
HYGHiShares Inte20190722ETF6.062.561.691.600.860.96
HYGVFlexShares H20190722ETF8.987.146.276.270.870.87
HYHGProShares Hi20190722ETF28.2817.6716.4016.401.271.27
HYIHXtrackers Hi20190722ETF75.1047.1646.2446.240.910.91
HYLBXtrackers US20190722ETF2.061.831.611.640.220.19
HYLDHigh Yield E20190722ETF12.216.676.396.300.290.38
HYLSFirst Trust20190722ETF3.723.313.363.24-0.040.07
HYLVIQ S&P High20190722ETF18.2012.9112.8712.910.040.00
HYMBSPDR Nuveen20190722ETF11.316.851.913.584.953.27
HYNDWisdomTree T20190722ETF58.9615.2715.2615.260.010.01
HYREHyreCar Inc.20190722A73.2451.2733.7429.2317.5422.05
HYSPIMCO 0-5 Ye20190722ETF2.372.250.970.851.281.40
HYUPXtrackers Hi20190722ETF12.755.445.445.440.000.00
HYXEiShares iBox20190722ETF3.472.491.601.600.890.89
HYXUiShares Glob20190722ETF17.0815.2315.2315.230.000.00
HYZDWisdomTree T20190722ETF27.3817.5716.8916.910.680.66
HZNHorizon Glob20190722A94.2757.1232.5627.6324.5629.48
HZNPHorizon Ther20190722A7.888.700.21-0.038.508.73
HZOMarineMax, I20190722A16.9410.63-1.701.9612.328.67
IINTELSAT S.20190722A7.937.200.420.756.786.44
IAAIAA, Inc. Co20190722A16.3715.1015.4514.77-0.350.33
IACIAC/InterAct20190722A11.015.511.932.693.582.81
IAGIAMGold Corp20190722A26.3824.048.7410.4115.3013.63
IAGGiShares Core20190722ETF2.972.351.211.621.140.73
IAIiShares U.S.20190722ETF5.246.76