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 Avg20190723A6.625.182.232.622.952.56
ETF_AvgVW ETF Avg20190723ETF2.123.732.692.811.040.93
ETN_AvgVW ETN Avg20190723ETN36.3762.6760.1759.852.512.82
AAgilent Tech20190723A1.974.132.742.721.401.42
AAAlcoa Corpor20190723A5.104.881.972.032.912.85
AAAUPerth Mint P20190723ETF7.179.713.957.285.762.44
AADRAdvisorShare20190723ETF23.6326.6517.5517.959.108.70
AALAmerican Air20190723A3.525.011.341.813.673.21
AAMCAltisource A20190723A1096.57518.48296.99313.37221.49205.11
AAMEAtlantic Ame20190723A709.81668.36668.36668.360.000.00
AANAaron's, Inc20190723A11.335.000.531.584.473.42
AAOIApplied Opto20190723A20.0312.731.291.0411.4411.69
AAONAaon Inc20190723A26.1319.416.779.0212.6410.52
AAPADVANCE AUTO20190723A6.974.371.802.152.562.22
AAPLApple Inc.20190723A0.702.161.871.740.290.42
AATAMERICAN ASS20190723A10.334.292.092.492.201.80
AAUAlmaden Mine20190723A57.8498.4872.9076.1225.5822.36
AAWWAtlas Air Wo20190723A26.6419.595.356.6014.2412.99
AAXJiShares MSCI20190723ETF1.571.150.200.230.950.92
AAXNAxon Enterpr20190723A12.2410.933.313.937.627.00
ABAllianceBern20190723A16.8510.311.396.308.924.01
ABBVABBVIE INC.20190723A2.241.850.881.140.980.71
ABCAmerisourceB20190723A5.785.770.930.704.845.07
ABCBAmeris Banco20190723A7.746.521.031.245.495.28
ABEOAbeona Thera20190723A32.2127.6511.8112.4015.8515.25
ABGAsbury Autom20190723A27.3111.033.174.527.866.52
ABIOARCA biophar20190723A180.7389.8386.2172.483.6217.35
ABMABM Industri20190723A9.634.310.531.183.793.13
ABMDAbiomed Inc20190723A12.167.433.143.464.293.97
ABRArbor Realty20190723A8.366.173.303.502.872.66
ABTAbbott Labor20190723A1.482.101.611.640.490.46
ABTXAllegiance B20190723A32.0014.217.247.756.976.47
ABUSArbutus Biop20190723A76.5566.9636.5938.5630.3728.40
ACAssociated C20190723A289.74119.57127.31127.36-7.74-7.80
ACAArcosa, Inc.20190723A32.6212.109.449.792.652.31
ACADAcadia Pharm20190723A6.918.33-0.152.908.475.43
ACBAurora Canna20190723A14.9916.9211.7812.555.154.38
ACBIAtlantic Cap20190723A12.899.854.553.655.316.21
ACCAmerican Cam20190723A9.894.921.001.423.913.50
ACCOAcco Brands20190723A13.969.875.696.854.173.00
ACERAcer Therape20190723A163.82104.2071.1968.4733.0135.73
ACESALPS Clean E20190723ETF35.4444.4219.1920.1925.2424.23
ACGLArch Capital20190723A3.885.340.450.594.904.76
ACHCAcadia Healt20190723A8.878.831.867.216.971.62
ACHVAchieve Life20190723A125.5581.2737.0837.6644.1843.60
ACIAAcacia Commu20190723A3.133.222.812.910.410.30
ACIOAptus Collar20190723ETF27.8611.2111.4311.45-0.21-0.24
ACIUAC Immune SA20190723A65.8553.3234.7034.7318.6218.59
ACIWACI Worldwid20190723A6.594.32-0.220.304.534.02
ACLSAxcelis Tech20190723A17.9719.87-0.690.0520.5619.83
ACMAecom20190723A5.942.951.191.411.771.55
ACMRACM Research20190723A56.7544.124.565.7639.5538.35
ACNAccenture PL20190723A2.712.711.250.961.471.75
ACNBACNB Corp20190723A166.3460.9529.6340.9931.3219.96
ACORAcorda Thera20190723A26.9716.025.5010.0410.525.98
ACREAres Commerc20190723A12.7410.7433.1333.56-22.39-22.80
ACRSAclaris Ther20190723A68.9147.8213.9314.5733.8933.25
ACRXAcelRx Pharm20190723A43.3632.6713.6914.7618.9817.92
ACSGXtrackers MS20190723ETF35.36
ACSIAmerican Cus20190723ETF10.7917.8216.8919.580.92-1.76
ACSTAcasti Pharm20190723A64.1962.3539.7645.2022.5917.16
ACTAdvisorShare20190723ETF28.5417.6117.0016.100.611.51
ACTGAcacia Resea20190723A58.7367.5730.6544.4536.9223.13
ACTTAct II Globa20190723A61.4159.2859.2859.280.000.00
ACUAcme United20190723A305.29116.9576.5491.2040.4125.75
ACWFiShares Edge20190723ETF22.847.765.117.822.65-0.06
ACWIiShares MSCI20190723ETF1.362.061.301.370.760.70
ACWViShares Edge20190723ETF4.662.261.951.990.300.27
ACWXiShares MSCI20190723ETF2.143.652.372.511.281.14
ACYAeroCentury20190723A409.87349.26127.90138.72221.36210.54
ADBEAdobe Inc.20190723A3.362.481.340.651.141.83
ADCAgree Realty20190723A11.915.941.302.394.643.56
ADESAdvanced Emi20190723A23.5214.528.975.235.559.29
ADIAnalog Devic20190723A2.481.480.160.051.321.42
ADILAdial Pharma20190723A248.45171.14159.81157.1211.3414.02
ADMArcher Danie20190723A2.692.78-0.150.012.942.78
ADMAADMA Biologi20190723A35.9031.1611.5514.4519.6116.71
ADMPAdamis Pharm20190723A122.0292.5577.1076.0615.4516.50
ADMSAdamas Pharm20190723A46.6731.4111.5412.6919.8718.71
ADNTAdient plc O20190723A11.0010.701.703.119.007.63
ADPAutomatic Da20190723A2.899.086.148.702.940.37
ADPTAdaptive Bio20190723A44.4427.2319.8318.877.408.35
ADREInvesco BLDR20190723ETF28.4216.3816.2716.840.11-0.46
ADROAduro Biotec20190723A101.87129.9794.9098.2835.0731.69
ADSAlliance Dat20190723A4.742.100.410.551.691.55
ADSKAutodesk Inc20190723A4.932.600.581.172.021.43
ADSWAdvanced Dis20190723A3.352.011.091.150.920.86
ADTADT Inc.20190723A17.1214.601.742.4812.8512.12
ADTNAdtran Inc20190723A16.9510.613.003.777.606.84
ADUSAddus HomeCa20190723A49.0017.0110.5711.626.455.40
ADVMAdverum Biot20190723A25.5713.699.308.114.395.60
ADXSAdvaxis, Inc20190723A53.8468.0452.4354.3515.6413.74
AEAdams Resour20190723A329.38168.45146.60154.1121.8514.34
AEEAmeren Corpo20190723A3.131.740.450.601.291.14
AEGNAegion Corp20190723A27.3922.591.712.5020.8820.09
AEHRAehr Test Sy20190723A161.78101.0356.7964.1144.2436.92
AEISAdvanced Ene20190723A14.6013.124.9212.488.200.64
AELAmerican Equ20190723A12.306.244.665.861.580.37
AEMAgnico Eagle20190723A3.252.540.550.451.992.09
AEMDAETHLON MEDI20190723A401.00322.00279.41280.0142.5941.98
AEOAmerican Eag20190723A6.336.143.322.652.823.49
AEPAmerican Ele20190723A3.191.920.650.771.271.15
AERAercap Holdi20190723A5.592.28-0.38-0.162.662.44
AERIAerie Pharma20190723A20.9815.386.778.138.617.24
AESAES Corporat20190723A6.035.341.902.223.443.12
AEYADDvantage T20190723A81.7266.7545.5545.5521.2021.20
AEYEAudioEye, In20190723A327.96127.9499.8899.0828.0728.87
AEZSAeterna Zent20190723A108.1956.1129.3928.8926.7227.22
AFCAllied Capit20190723A53.3825.1919.9822.855.212.34
AFGAmerican Fin20190723A7.912.950.370.612.592.34
AFHAtlas Financ20190723A328.96372.65336.52348.5736.1324.08
AFIArmstrong Fl20190723A20.2012.816.927.695.895.11
AFIFAnfield Univ20190723ETF34.3013.4013.4013.400.000.00
AFINAmerican Fin20190723A17.0010.700.31-0.1410.3910.84
AFKVanEck Vecto20190723ETF41.9931.2031.5830.95-0.390.25
AFLAflac Inc.20190723A1.902.20-0.180.112.382.09
AFMDAffimed N.V.20190723A40.9830.984.2110.4426.7720.54
AFTYPacer CSOP F20190723ETF29.3620.9011.1514.929.745.98
AFYAAfya Limited20190723A74.9839.1528.0223.4411.1315.71
AGFIRST MAJEST20190723A10.018.882.583.176.305.71
AGCOAGCO Corpora20190723A6.113.321.171.812.151.51
AGEAgeX Therape20190723A221.35210.45122.97126.4787.4783.97
AGENAgenus Inc.20190723A43.6037.2528.9021.858.3515.40
AGFSAgroFresh So20190723A147.09107.6143.3056.8864.3150.73
AGGiShares Core20190723ETF0.900.830.360.620.470.21
AGGPIQ Enhanced20190723ETF14.077.677.057.200.620.46
AGGYWisdomTree Y20190723ETF5.263.122.612.600.510.52
AGIAlamos Gold20190723A15.1912.173.573.858.598.30
AGIOAgios Pharma20190723A23.429.173.183.555.995.62
AGLEAeglea BioTh20190723A62.8732.0322.8422.989.189.04
AGMFederal Agri20190723A49.2928.2915.2420.3813.057.90
AGMAFederal Agri20190723A398.45
AGMHAGM Group Ho20190723A585.03194.8084.59108.39110.2186.41
AGNAllergan plc20190723A1.951.200.640.730.560.47
AGNCAGNC Investm20190723A5.734.980.860.714.114.27
AGNDWisdomTree T20190723ETF31.4616.4216.3916.390.030.03
AGOAssured Guar20190723A4.742.360.210.502.161.87
AGRAvangrid, In20190723A5.462.790.311.092.481.70
AGROADECOAGRO S.20190723A25.5013.266.556.756.726.84
AGRXAgile Therap20190723A153.2481.3230.3644.3350.9636.99
AGSPlayAGS, Inc20190723A28.8313.5210.8111.592.711.93
AGTiShares MSCI20190723ETF44.2938.5639.3139.31-0.74-0.74
AGTCApplied Gene20190723A118.1349.5223.1028.6326.4120.89
AGXArgan, Inc20190723A31.5114.398.049.146.355.25
AGYSAgilysys, In20190723A25.3023.609.3410.0414.2613.57
AGZiShares Agen20190723ETF3.012.672.492.510.180.16
AGZDWisdomTree T20190723ETF21.746.376.306.300.070.07
AHCA.H. Belo Co20190723A64.4535.1226.9327.018.208.11
AHHArmada Hoffl20190723A12.909.922.693.917.276.05
AHPIAllied Healt20190723A1077.40319.72-45.7929.67365.50290.05
AHTAshford Hosp20190723A40.7428.0219.2718.938.769.10
AIArlington As20190723A15.9011.8510.5910.421.261.43
AIAiShares Asia20190723ETF12.127.215.896.401.310.81
AIEQAI Powered E20190723ETF25.4023.9923.0023.000.990.99
AIGAmerican Int20190723A2.311.46-0.020.061.481.40
AIHSSenmiao Tech20190723A412.70483.25222.04375.89261.20107.36
AIIQAI Powered I20190723ETF82.1416.3460.7512.64-44.413.70
AIMCAltra Indust20190723A16.3312.181.153.0211.039.17
AIMTAimmune Ther20190723A22.0211.955.624.006.337.95
AINAlbany Inter20190723A18.695.781.462.364.323.42
AINCAshford Inc.20190723A372.94106.9117.7345.4689.1861.45
AINVApollo Inves20190723A8.808.784.705.284.093.51
AIQGlobal X Fut20190723ETF39.7822.7831.5823.78-8.80-1.00
AIRAAR Corp.20190723A13.748.484.283.554.204.93
AIRGAirgain, Inc20190723A63.4638.1912.4212.2325.7725.96
AIRIAir Industri20190723A230.42154.66136.80146.8017.867.86
AIRRFirst Trust20190723ETF11.765.661.183.004.482.66
AIRTAir T Inc20190723A357.34220.25220.25220.250.000.00
AITApplied Indu20190723A30.099.566.736.492.833.07
AIVApartment In20190723A4.392.850.841.182.011.67
AIZAssurant, In20190723A5.202.130.160.171.961.96
AJGArthur J. Ga20190723A3.092.190.720.961.481.24
AJRDAerojet Rock20190723A10.994.501.051.393.453.11
AJXGreat Ajax C20190723A21.9216.617.618.668.997.94
AKAMAkamai Techn20190723A3.683.631.081.362.552.27
AKBAAkebia Thera20190723A26.8020.053.195.8916.8614.16
AKCAAkcea Therap20190723A37.5717.144.135.3413.0111.80
AKERAkers Biosci20190723A310.77221.72161.12161.1260.6060.60
AKGAsanko Gold20190723A44.8046.6934.9835.3211.7111.37
AKRAcadia Realt20190723A13.717.710.611.047.106.67
AKROAkero Therap20190723A253.7876.1826.7338.1149.4538.07
AKRXAkorn, Inc.20190723A28.7026.7810.4911.7616.3015.03
AKTSAKOUSTIS TEC20190723A37.9034.398.5312.0725.8622.32
ALAir Lease Co20190723A6.214.930.731.164.203.77
ALACAlberton Acq20190723A49.38
ALBAlbemarle Co20190723A5.673.720.991.362.742.37
ALBOAlbireo Phar20190723A85.1670.5540.3243.6430.2326.90
ALCAlcon Inc. O20190723A6.733.181.541.741.641.44
ALCOAlico Inc20190723A293.79177.02141.92164.3135.1012.71
ALDXAldeyra Ther20190723A48.8725.116.355.9418.7619.16
ALEALLETE, Inc.20190723A13.534.921.912.063.012.86
ALECAlector, Inc20190723A57.7132.4416.8320.5515.6111.89
ALEXAlexander &20190723A14.585.270.361.644.913.64
ALFAAlphaClone A20190723ETF24.5337.7138.5737.64-0.860.07
ALGAlamo Group,20190723A82.8622.6118.1919.464.423.15
ALGNAlign Techno20190723A8.564.540.711.033.833.51
ALGRAllegro Merg20190723A58.902.622.622.620.000.00
ALGTAllegiant Tr20190723A25.868.883.544.635.344.25
ALIMAlimera Scie20190723A312.70182.33210.99187.62-28.66-5.28
ALJJALJ Regional20190723A359.39156.47161.14164.26-4.66-7.79
ALKAlaska Air G20190723A5.272.560.791.181.771.38
ALKSAlkermes Inc20190723A10.8916.254.645.2411.6111.01
ALLThe Allstate20190723A2.621.810.530.921.270.89
ALLEAllegion Pub20190723A5.933.802.212.881.590.92
ALLKAllakos Inc.20190723A44.5217.6911.1812.146.515.56
ALLOAllogene The20190723A50.5433.018.8310.7724.1822.24
ALLTAllot Ltd. O20190723A64.8344.45-3.100.1047.5544.35
ALLYAlly Financi20190723A3.052.560.250.452.312.11
ALNAAllena Pharm20190723A161.05130.92100.9188.7730.0242.16
ALNYAlnylam Phar20190723A13.205.791.221.804.573.99
ALOAlio Gold In20190723A32.4932.2123.0023.679.218.54
ALOTAstroNova, I20190723A95.1663.1244.7248.8418.4114.28
ALPNAlpine Immun20190723A779.90454.83411.92412.2442.9142.59
ALRMAlarm.com Ho20190723A14.899.803.635.356.174.45
ALRNAileron Ther20190723A326.06541.16364.98364.50176.18176.66
ALSKAlaska Commu20190723A66.1945.0636.9636.538.108.53
ALSNALLISON TRAN20190723A5.193.521.601.631.921.89
ALTAltimmune, I20190723A86.1364.3032.2232.6832.2031.74
ALTMAltus Midstr20190723A41.0922.3711.5512.0210.8210.35
ALTRAltair Engin20190723A23.0822.888.3012.0914.5810.79
ALTSProShares Mo20190723ETF49.7135.6235.6235.620.000.00
ALTYGlobal X Sup20190723ETF48.1516.6916.6516.690.040.00
ALVAutoliv, Inc20190723A5.733.49-0.020.653.512.84
ALXNAlexion Phar20190723A6.686.613.163.373.453.24
ALYAAlithya Grou20190723A260.49119.1222.4728.1396.6590.99
AMAntero Midst20190723A9.348.572.675.235.903.34
AMAGAMAG Pharmac20190723A20.8614.8810.435.174.459.71
AMALAmalgamated20190723A161.3992.6441.7842.7350.8649.91
AMATApplied Mate20190723A2.068.76-0.143.128.925.65
AMBAAmbarella, I20190723A14.5014.145.436.838.717.30
AMBCAmbac Financ20190723A12.4511.762.572.009.209.77
AMCAMC ENTERTAI20190723A10.8313.197.047.286.185.94
AMCAiShares Russ20190723ETF11.938.018.008.010.010.00
AMCIAMCI Acquisi20190723A33.440.400.400.400.000.00
AMCRAmcor plc Or20190723A9.587.443.964.613.482.82
AMCXAMC Networks20190723A8.115.752.282.723.483.03
AMDAdvanced Mic20190723A3.023.060.911.362.161.71
AMEAmetek, Inc.20190723A3.011.41-1.90-0.553.321.96
AMEDAmedisys Inc20190723A17.338.883.543.015.345.86
AMEHApollo Medic20190723A94.9745.2410.4213.9634.8331.28
AMGAffiliated M20190723A9.523.981.061.412.922.57
AMGNAmgen Inc20190723A3.372.300.690.841.611.46
AMHAMERICAN HOM20190723A4.353.470.760.782.712.70
AMJJP Morgan Al20190723ETN4.066.791.131.345.685.47
AMKAssetMark Fi20190723A31.1911.517.687.933.833.58
AMKRAmkor Techno20190723A13.5812.298.248.634.053.67
AMLPAlerian MLP20190723ETF9.887.146.476.460.670.67
AMNAMN Healthca20190723A14.326.133.503.312.632.81
AMNBAmerican Nat20190723A66.0538.1029.2733.578.834.54
AMOMQraft AI-Enh20190723ETF23.6326.5322.7022.963.843.58
AMOTAllied Motio20190723A88.0638.5717.9122.9920.6615.58
AMPAmeriprise F20190723A6.172.631.090.461.552.17
AMPEAmpio Pharma20190723A54.6729.4731.6027.28-2.132.18
AMPHAmphastar Ph20190723A18.9514.180.581.0313.6013.15
AMRBAmerican Riv20190723A230.28154.6078.01144.6576.599.95
AMRCAmeresco, In20190723A34.8418.706.867.9511.8510.75
AMRHAmeri Holdin20190723A57.2170.3639.7244.5730.6425.79
AMRKA-Mark Preci20190723A202.0561.2047.9447.9413.2613.26
AMRSAmyris Inc.20190723A53.2139.9413.1514.6026.7925.35
AMRXAmneal Pharm20190723A29.3523.6811.7411.5611.9512.01
AMSAmerican Sha20190723A127.68330.5839.35335.53291.23-4.95
AMSCAmerican Sup20190723A29.9820.094.254.6415.8415.45
AMSFAMERISAFE, I20190723A33.7114.337.988.515.975.44
AMSWAAmerican Sof20190723A34.4428.4611.2911.4117.1617.05
AMTAmerican Tow20190723A3.962.020.970.991.051.03
AMTBAmerant Banc20190723A51.1630.4117.8320.4912.589.93
AMTBBAmerant Banc20190723A1613.341605.901605.901605.900.000.00
AMTDTD Ameritrad20190723A4.122.83-1.532.174.360.66
AMTXAemetis, Inc20190723A170.27113.69113.13113.130.560.56
AMUETRACS Aleri20190723ETN12.466.516.746.73-0.23-0.22
AMUBETRACS Aleri20190723ETN42.38
AMWDAmerican Woo20190723A35.9420.715.525.7415.1914.97
AMZAInfraCap MLP20190723ETF17.7015.7512.5613.083.192.67
AMZNAmazon.Com I20190723A3.041.730.421.101.310.63
ANAutoNation,20190723A10.197.812.173.495.644.32
ANABAnaptysBio,20190723A40.6419.32-0.942.5120.2616.81
ANATAmerican Nat20190723A91.3445.8931.2034.7814.6911.11
ANDAAndina Acqui20190723A48.39
ANDEAndersons In20190723A23.6111.954.394.317.567.64
ANETArista Netwo20190723A9.5819.2616.6217.292.641.97
ANFAbercrombie20190723A6.097.000.801.506.215.51
ANGIANGI Homeser20190723A8.5615.384.875.4010.529.99
ANGLVanEck Vecto20190723ETF7.046.805.796.441.020.36
ANGOAngioDynamic20190723A13.4523.662.341.5121.3222.35
ANHAnworth Mort20190723A25.8211.348.038.093.313.25
ANIKAnika Therap20190723A26.6913.476.217.107.266.38
ANIPANI Pharmace20190723A37.9918.7210.4212.568.306.16
ANIXAnixa Biosci20190723A140.65178.47104.86117.3373.6161.13
ANSSAnsys Inc20190723A10.503.971.411.922.562.05
ANTMANTHEM, INC.20190723A5.684.161.852.172.311.99
ANYSphere 3D Co20190723A367.50339.37334.04333.705.345.67
AOAiShares Core20190723ETF6.854.013.673.850.340.16
AOBCAmerican Out20190723A12.8011.776.916.034.865.74
AOKiShares Core20190723ETF15.119.288.408.610.890.68
AOMiShares Core20190723ETF7.724.903.243.421.661.48
AONAon plc Clas20190723A4.484.613.113.681.510.93
AORiShares Core20190723ETF8.345.464.665.020.810.44
AOSA.O. Smith C20190723A3.372.340.370.461.961.88
AOSLAlpha and Om20190723A56.4232.3159.3640.38-27.05-8.07
APAmpco-Pittsb20190723A130.93129.9688.3188.3141.6641.66
APAApache Corpo20190723A4.604.621.271.653.352.97
APAMARTISAN PART20190723A9.655.442.432.283.013.15
APDAir Products20190723A3.622.080.690.481.391.60
APDNApplied DNA20190723A141.79180.02140.90139.8039.1240.22
APEIAmerican Pub20190723A47.2023.536.407.4017.1416.14
APENApollo Endos20190723A910.51492.22454.47450.6337.7541.60
APEXApex Global20190723A635.16526.05399.47399.50126.58126.54
APHAmphenol Cor20190723A2.561.721.481.830.24-0.10
APHAAphria Inc.20190723A16.4816.548.608.697.937.85
APLEApple Hospit20190723A6.635.692.613.223.082.47
APLSApellis Phar20190723A32.5238.7217.9312.6120.7826.10
APLTApplied Ther20190723A566.06301.94231.39244.0370.5657.91
APMAptorum Grou20190723A240.02206.8679.4979.48127.38127.39
APOApollo Globa20190723A8.573.710.590.203.123.51
APOGApogee Enter20190723A21.9822.237.667.9314.5714.30
APPFAppFolio, In20190723A27.3212.803.354.699.458.11
APPNAppian Corpo20190723A23.9412.798.367.614.435.17
APPSDigital Turb20190723A21.6122.279.8710.2312.4112.05
APRNBlue Apron H20190723A53.3542.5019.9522.5522.5519.95
APTAlpha Pro Te20190723A113.9744.9916.9219.9528.0725.05
APTOAptose Biosc20190723A68.4657.3532.9234.1324.4323.22
APTSPreferred Ap20190723A16.547.192.233.174.964.02
APTVAptiv PLC20190723A5.834.568.417.51-3.85-2.95
APTXAptinyx Inc.20190723A114.6169.5830.6037.4638.9832.12
APVOAptevo Thera20190723A58.8938.3337.1237.661.220.67
APWCAsia Pacific20190723A240.39209.50177.21177.2132.2932.29
APYApergy Corpo20190723A23.929.924.134.765.795.16
APYXApyx Medical20190723A72.1957.6226.1622.3531.4635.27
AQBAquaBounty T20190723A78.43235.59228.81228.536.787.05
AQMSAqua Metals,20190723A80.7253.8842.0442.9511.8410.98
AQNAlgonquin Po20190723A8.707.202.723.174.484.03
AQSTAquestive Th20190723A142.34108.6279.2977.7829.3330.84
AQUAEvoqua Water20190723A22.5324.1910.139.4914.0514.69
ARANTERO RESOU20190723A20.3117.343.974.5613.3712.77
ARAAmerican Ren20190723A41.8828.6618.1018.7610.559.90
ARAVAravive, Inc20190723A637.76407.30393.16388.0314.1419.27
ARAYAccuray Inco20190723A31.2740.8313.6412.0427.2228.88
ARCARC Document20190723A66.7153.6145.2745.228.348.39
ARCBArcBest Corp20190723A22.3932.557.417.3725.1325.18
ARCCAres Capital20190723A5.625.163.363.661.801.49
ARCEArco Platfor20190723A65.8882.99-87.9418.46170.9464.53
ARCHArch Coal, I20190723A20.618.234.224.974.013.26
ARCMArrow Reserv20190723ETF24.7721.9621.9621.960.000.00
ARCOARCOS DORADO20190723A20.1210.795.786.215.024.58
ARCTArcturus The20190723A167.33135.8684.91103.3150.9632.56
ARDArdagh Group20190723A32.9115.758.439.067.326.69
ARDSAridis Pharm20190723A891.33805.65804.18805.651.470.00
ARDXArdelyx, Inc20190723A71.6446.5023.8723.8122.6322.69
AREAlexandria R20190723A6.162.960.480.882.472.07
ARECAMERICAN RES20190723A531.68646.23286.27286.27359.96359.96
ARESAres Managem20190723A11.004.881.201.553.693.34
ARGOArgo Group I20190723A20.969.284.955.124.324.15
ARGTGlobal X MSC20190723ETF18.6910.337.678.642.661.69
ARIAPOLLO COMME20190723A5.505.621.030.794.594.83
ARKFARK Fintech20190723ETF24.5217.6418.5417.25-0.890.39
ARKGARK Genomic20190723ETF16.6210.4012.3912.13-1.99-1.74
ARKKARK Innovati20190723ETF7.897.40-0.72-1.208.138.61
ARKQARK Autonomo20190723ETF11.279.974.6312.385.35-2.41
ARKRArk Restaura20190723A314.76166.91166.91166.910.000.00
ARKWARK Next Gen20190723ETF7.678.192.673.075.515.12
ARLAmerican Rea20190723A227.9480.51122.49125.47-41.98-44.96
ARLOArlo Technol20190723A26.4017.4110.3510.317.057.10
ARLPAlliance Res20190723A12.2411.775.355.396.416.37
ARMKARAMARK20190723A4.422.260.150.102.112.16
ARMPArmata Pharm20190723A185.84159.60118.41118.4141.1941.19
ARNAArena Pharma20190723A18.1913.355.455.987.907.37
ARNCArconic Corp20190723A4.163.211.141.282.071.93
AROCArchrock Inc20190723A10.239.593.183.896.415.70
AROWArrow Financ20190723A86.8454.9952.9353.232.051.75
ARPOAerpio Pharm20190723A395.44183.61182.97182.560.641.04
ARRARMOUR Resid20190723A8.124.691.131.173.563.52
ARTLArtelo Biosc20190723A529.49306.78246.71257.6160.0749.17
ARTNAArtesian Res20190723A101.9639.0836.5738.152.510.94
ARTWArts-Way Man20190723A494.87
ARVNArvinas, Inc20190723A79.9233.0717.6221.3515.4611.73
ARWArrow Electr20190723A7.033.170.591.042.582.13
ARWRArrowhead Re20190723A12.6111.070.431.7910.649.28
ARYAARYA Science20190723A193.47
ASBAssociated B20190723A5.445.330.482.064.853.27
ASCARDMORE SHIP20190723A26.0712.10-0.21-0.5512.3112.65
ASEAGlobal X FTS20190723ETF239.50236.69236.69236.690.000.00
ASETFlexShares R20190723ETF56.4931.989.6817.8822.3014.10
ASFIAsta Funding20190723A344.31153.76123.56123.5830.2030.18
ASGNASGN Incorpo20190723A15.215.630.341.005.294.62
ASHAshland Glob20190723A8.433.012.011.820.991.19
ASHRXtrackers Ha20190723ETF3.603.001.101.401.901.60
ASHSXtrackers Ha20190723ETF10.9919.11-4.806.9423.9012.17
ASHXXtrackers MS20190723ETF349.65
ASIXAdvanSix Inc20190723A20.539.291.261.988.037.31
ASMAvino Silver20190723A45.2086.5233.1033.6453.4252.89
ASMBAssembly Bio20190723A51.8236.9619.8324.8717.1312.09
ASNAAscena Retai20190723A37.3433.9910.0422.8823.9511.11
ASPNAspen Aeroge20190723A70.6942.1135.6430.396.4711.72
ASPSAltisource P20190723A70.0775.0928.0731.7947.0243.30
ASPUASPEN GROUP,20190723A249.78200.03146.21144.9853.8255.05
ASRTAssertio The20190723A35.8228.0611.7311.1716.3216.89
ASRVAmeriServ Fi20190723A227.91132.3298.2498.2434.0834.08
ASTCAstrotech Co20190723A630.08270.78273.33270.78-2.550.00
ASTEAstec Indust20190723A38.9229.6627.2320.542.439.12
ASURAsure Softwa20190723A33.8630.6615.1618.1915.5112.47
ASYSAmtech Syste20190723A75.7952.8137.9637.1614.8515.65
ATAtlantic Pow20190723A45.2336.8915.1717.6921.7219.20
ATECAlphatec Hol20190723A55.8176.0324.7824.0251.2552.01
ATENA10 NETWORKS20190723A15.5911.461.231.1710.2310.34
ATESTCTest Symbol20190723A25.1012.2012.2012.200.000.00
ATESTGTEST SYMBOL20190723A23.3613.0113.0012.900.020.11
ATEXAnterix Inc.20190723A69.3833.1520.2322.6712.9210.48
ATGEAdtalem Glob20190723A9.443.880.360.453.523.43
ATHAthene Holdi20190723A5.062.940.020.182.922.77
ATHXAthersys, In20190723A74.4963.2240.9840.2922.2322.92
ATIAllegheny Te20190723A9.887.723.804.173.923.55
ATIFATIF Holding20190723A505.89175.41136.55133.8338.8541.58
ATKRAtkore Inter20190723A18.495.894.572.071.333.83
ATLCAtlanticus H20190723A985.39132.65280.84236.69-148.19-104.04
ATLOAMES Nationa20190723A155.48186.97185.76185.761.211.21
ATMPiPath Select20190723ETF15.718.587.757.990.830.59
ATNIATN Internat20190723A68.6731.9023.2825.548.626.35
ATNMActinium Pha20190723A68.8098.4674.5179.9723.9518.49
ATNXAthenex, Inc20190723A16.0416.349.108.617.247.61
ATOAtmos Energy20190723A5.052.440.701.001.731.44
ATOMAtomera Inco20190723A138.31273.1554.3354.15218.81219.00
ATOSAtossa Thera20190723A68.5762.9758.6059.254.383.72
ATRAptarGroup,20190723A11.487.100.782.416.324.69
ATRAAtara Biothe20190723A22.2015.282.583.6512.7111.64
ATRCAtriCure, In20190723A18.5612.542.353.2510.189.29
ATROAstronics Co20190723A21.759.821.482.228.347.60
ATRSAntares Phar20190723A31.6227.5515.4315.3112.1212.25
ATSGAir Transpor20190723A18.7716.531.221.8715.3214.66
ATTOAtento S.A.20190723A85.3647.37-3.388.1550.7539.22
ATUSAltice USA,20190723A4.033.511.361.542.151.97
ATVIActivision B20190723A2.642.48-0.14-0.192.622.67
ATXIAvenue Thera20190723A233.93150.19133.00132.7017.1817.49
AUBAtlantic Uni20190723A11.1220.410.900.8719.5019.53
AUBNAuburn Natio20190723A170.7687.9660.1170.8227.8517.14
AUDCAudioCodes L20190723A33.1830.0314.7919.1115.2410.92
AUGAuryn Resour20190723A81.9768.4746.3145.8822.1622.60
AUMNGolden Miner20190723A128.77129.17109.99117.6519.1811.52
AUPHAurinia Phar20190723A16.8914.305.415.758.888.54
AUSFGlobal X Ada20190723ETF23.6623.3323.3223.330.010.00
AUTOAutoWeb, Inc20190723A213.58135.37110.46115.3224.9120.05
AUYYamana Gold,20190723A35.8029.0110.2211.8218.7617.19
AVAAvista Corpo20190723A7.983.610.750.572.863.04
AVAVAeroVironmen20190723A27.1115.25-2.216.5317.468.73
AVBAvalonBay Co20190723A6.282.870.770.882.101.98
AVCOAvalon Globo20190723A76.5582.7961.7973.2521.009.54
AVDAmerican Van20190723A40.7115.120.061.8215.0613.30
AVEOAVEO Pharmac20190723A18.2521.1914.8016.956.394.24
AVGOBroadcom Inc20190723A4.093.76-0.080.873.842.88
AVGRAvinger, Inc20190723A94.6580.1648.6763.4331.4816.73
AVIDAvid Technol20190723A18.3614.244.064.0110.1810.24
AVLRAvalara, Inc20190723A22.029.604.435.265.174.34
AVNSAvanos Medic20190723A18.438.974.624.344.354.63
AVNWAviat Networ20190723A118.36105.8879.6979.6926.1926.19
AVROAVROBIO, Inc20190723A43.3319.8610.2415.669.624.20
AVTAvnet, Inc.20190723A6.207.06-1.06-0.438.137.49
AVTRAvantor, Inc20190723A13.665.442.893.102.552.34
AVXLAnavex Life20190723A55.0845.6128.5130.9617.1014.65
AVYAvery Dennis20190723A20.108.114.225.093.903.03
AVYAAvaya Holdin20190723A11.2611.258.129.043.122.21
AWIArmstrong Wo20190723A9.797.084.374.902.702.26
AWKAmerican Wat20190723A5.072.360.850.701.521.66
AWRAmerican Sta20190723A12.685.811.091.164.724.65
AWREAware Inc20190723A136.79109.60109.60109.600.000.00
AWTMAware Ultra-20190723ETF3.720.160.160.160.000.00
AWXAvalon Holdi20190723A159.8394.9734.0046.8260.9648.15
AXAxos Financi20190723A11.605.241.161.284.083.96
AXASAbraxas Petr20190723A65.6759.1256.4656.732.662.39
AXDXAccelerate D20190723A29.2417.485.726.4511.7711.03
AXEAnixter Inte20190723A26.6911.102.703.938.407.17
AXGNAxogen, Inc.20190723A26.2916.196.458.989.747.21
AXGTAxovant Gene20190723A86.3440.2728.0626.4712.2113.80
AXJLWisdomTree A20190723ETF19.2032.0832.0832.080.000.00
AXLAmerican Axl20190723A9.698.032.562.755.485.29
AXLAAxcella Heal20190723A433.03318.68313.67313.785.014.90
AXNXAxonics Modu20190723A39.2116.6611.4711.675.194.99
AXPAmerican Exp20190723A1.620.970.280.490.690.48
AXRAMREP Corpor20190723A917.30229.05338.36340.03-109.31-110.98
AXSAxis Capital20190723A5.175.184.714.320.470.86
AXSMAxsome Thera20190723A19.4111.985.466.426.515.56
AXTAAxalta Coati20190723A3.664.111.481.842.632.26
AXTIAXT Inc20190723A46.7943.0238.3237.954.705.07
AXUAlexco Resou20190723A58.3254.3112.4417.2941.8737.03
AYAtlantica Yi20190723A7.534.573.643.960.930.62
AYIAcuity Brand20190723A14.435.543.062.992.492.55
AYTUAytu BioScie20190723A134.7673.4537.6949.5735.7623.89
AYXAlteryx, Inc20190723A9.976.291.953.554.332.74
AZOAutoZone, In20190723A12.677.744.755.252.982.48
AZPNAspen Techno20190723A10.533.720.761.312.972.42
AZREAzure Power20190723A97.5761.675.4258.6856.263.00
AZRXAzurRx BioPh20190723A202.23153.20114.54118.4538.6534.75
AZZAZZ Inc.20190723A25.3012.535.195.407.347.13
BBarnes Group20190723A25.948.032.323.195.714.84
BABoeing Compa20190723A3.071.820.901.060.920.76
BABInvesco Taxa20190723ETF3.284.163.102.701.061.45
BACBank of Amer20190723A3.323.000.881.032.121.97
BAHBooz Allen H20190723A5.192.630.600.852.031.80
BALiPath Series20190723ETN29.0617.385.477.7011.909.67
BAMBrookfield A20190723A2.252.190.871.021.331.17
BANCBanc of Cali20190723A10.3110.798.618.982.191.82
BANDBandwidth In20190723A34.3420.808.338.7912.4712.01
BANFBancfirst Co20190723A34.7218.107.967.9010.1510.21
BANRBanner Corp.20190723A22.2014.631.811.6212.8213.01
BANXStoneCastle20190723A137.7264.9357.5857.697.347.24
BAPCredicorp LT20190723A12.434.870.561.314.323.55
BAPRInnovator S&20190723ETF30.6113.2811.1810.662.102.62
BASIBioanalytica20190723A248.17200.69200.69200.690.000.00
BATRALiberty Medi20190723A32.8024.1515.2215.128.939.03
BATRKLiberty Medi20190723A27.4717.147.058.0210.099.12
BATTAmplify Adva20190723ETF38.9736.6812.1812.1824.5024.50
BAXBaxter Inter20190723A2.733.781.841.981.941.80
BBBlackBerry L20190723A13.9810.245.315.554.934.69
BBAXJPMorgan Bet20190723ETF25.1311.9211.1511.780.760.14
BBBYBed Bath & B20190723A10.8710.013.134.436.895.59
BBCVirtus LifeS20190723ETF37.7017.3816.4214.450.962.92
BBCAJPMorgan Bet20190723ETF4.552.902.832.870.080.04
BBCPConcrete Pum20190723A126.7269.6350.8955.4318.7514.20
BBDCBarings BDC,20190723A24.8018.9611.9512.867.016.10
BBEUJPMorgan Bet20190723ETF4.323.721.982.031.741.69
BBGIBeasley Broa20190723A143.1546.5746.1646.160.410.41
BBHVanEck Vecto20190723ETF7.435.114.574.260.540.85
BBIOBridgeBio Ph20190723A98.8645.7528.3632.3117.3913.44
BBJPJPMorgan Bet20190723ETF4.373.871.832.332.041.54
BBPVirtus LifeS20190723ETF25.3826.2012.1824.9814.021.21
BBREJPMorgan Bet20190723ETF4.905.341.284.894.060.45
BBSAJPMorgan Bet20190723ETF6.9911.6111.6111.610.000.00
BBSIBarrett Busi20190723A54.8833.1422.7326.7910.416.35
BBUBrookfield B20190723A17.1210.707.026.973.683.73
BBUSJPMorgan Bet20190723ETF3.689.187.917.911.271.27
BBWBuild-A-Bear20190723A71.3842.7525.7325.7517.0216.99
BBXBBX Capital20190723A35.8020.3118.2418.412.071.91
BBYBest Buy Com20190723A3.463.501.721.771.781.73
BCBrunswick Co20190723A7.744.682.392.572.292.11
BCBPBCB Bancorp20190723A65.4330.893.158.0827.7322.81
BCCBoise Cascad20190723A17.557.871.031.806.846.07
BCDAberdeen Sta20190723ETF15.1310.525.837.544.692.99
BCEBCE, Inc.20190723A2.271.810.941.180.870.63
BCEIBONANZA CREE20190723A29.5424.0914.9015.709.208.39
BCELAtreca, Inc.20190723A263.00110.3566.6386.6943.7223.66
BCIAberdeen Sta20190723ETF11.945.133.623.331.511.80
BCLIBrainstorm C20190723A64.95120.3228.5540.0991.7780.24
BCMiPath Pure B20190723ETN24.524.064.064.060.000.00
BCMLBayCom Corp20190723A175.12115.12105.80106.249.328.88
BCOThe Brink's20190723A11.063.400.901.472.511.93
BCOMB Communicat20190723A483.9664.5651.3451.3413.2213.22
BCORBlucora, Inc20190723A15.7031.322.612.6128.7128.71
BCOVBrightcove,20190723A16.539.231.771.867.467.37
BCOW1895 Bancorp20190723A306.6079.6979.6979.690.000.00
BCPCBalchem Corp20190723A34.2920.0311.3415.378.704.66
BCRXBioCryst Pha20190723A32.0224.456.957.3617.5117.10
BCSFBain Capital20190723A27.9418.819.5011.359.317.47
BCTFBancorp 34,20190723A142.4953.6553.6553.650.000.00
BDCBelden Inc.20190723A14.026.912.192.554.724.36
BDCSUBS AG Excha20190723ETN36.67163.79164.05164.31-0.26-0.52
BDCZETRACS Wells20190723ETN30.21248.60113.26113.26135.34135.34
BDGEBridge Banco20190723A78.7331.3127.4228.083.893.23
BDLFlanigan's E20190723A277.05124.59124.59124.590.000.00
BDNBrandywine R20190723A9.278.554.475.364.083.27
BDRBlonder Tong20190723A383.22210.97159.51159.5151.4651.46
BDSIBioDelivery20190723A27.9819.5912.9014.006.695.50
BDXBecton, Dick20190723A4.742.531.101.261.431.27
BEBloom Energy20190723A19.6815.328.787.946.557.40
BEATBioTelemetry20190723A13.669.700.791.138.918.57
BECNBeacon Roofi20190723A12.5311.721.423.2910.308.43
BELFABel Fuse Inc20190723A933.39
BELFBBel Fuse Inc20190723A74.66107.0536.8661.8270.1945.23
BENFranklin Res20190723A3.173.16-0.450.013.613.16
BEPBrookfield R20190723A5.013.391.781.871.611.52
BERYBerry Global20190723A5.802.730.871.081.861.65
BFABrown-Forman20190723A30.6111.697.487.864.213.83
BFBBrown-Forman20190723A4.072.340.690.831.661.51
BFAMBRIGHT HORIZ20190723A14.116.453.583.252.873.19
BFCBank First C20190723A222.20103.4067.0871.6836.3331.72
BFINBankFinancia20190723A37.1329.9537.9938.65-8.04-8.70
BFITGlobal X Hea20190723ETF161.07145.08143.27143.271.811.81
BFORBarron's 40020190723ETF10.4314.9614.8915.040.07-0.08
BFSSaul Centers20190723A56.5021.7315.2015.846.535.89
BFSTBusiness Fir20190723A94.1364.6664.8564.85-0.19-0.19
BGBunge Limite20190723A5.653.472.172.161.291.30
BGCPBGC Partners20190723A18.8113.633.523.7810.129.85
BGFVBig 5 Sporti20190723A62.1145.8624.3533.9921.5211.87
BGGBriggs & Str20190723A14.269.604.764.934.844.67
BGIBirks Group20190723A715.96327.81327.81327.810.000.00
BGRNiShares Glob20190723ETF23.3514.7814.7214.720.050.05
BGSB&G Foods, I20190723A9.536.612.152.934.463.69
BGSFBG Staffing20190723A101.3567.4560.6460.566.816.90
BHBiglari Hold20190723A76.0840.1127.7034.5312.415.58
BHABiglari Hold20190723A27.30
BHBBar Harbor B20190723A145.7681.9655.5762.5826.3919.38
BHCBausch Healt20190723A5.144.450.771.433.693.02
BHEBenchmark El20190723A15.215.951.421.704.534.25
BHFBrighthouse20190723A6.0813.431.732.1011.7011.34
BHLBBerkshire Hi20190723A16.5223.195.616.0817.5917.11
BHRBraemar Hote20190723A36.8115.7011.6511.304.054.39
BHTGBioHiTech Gl20190723A457.82524.36276.51278.52247.85245.84
BHVNBiohaven Pha20190723A23.3113.978.698.775.275.20
BIBProShares Ul20190723ETF9.896.231.190.995.045.24
BIBLInspire 10020190723ETF30.8023.8830.1626.53-6.28-2.65
BICKFirst Trust20190723ETF59.6413.1813.1613.160.020.02
BIGBig Lots, In20190723A8.056.873.563.673.313.20
BIIBBiogen Inc.20190723A7.996.502.122.264.394.24
BILSPDR Bloombe20190723ETF1.090.840.840.840.000.00
BIMIBOQI Interna20190723A402.86244.31194.03210.0450.2834.27
BIOBio-Rad Labo20190723A19.9310.735.316.735.424.00
BIOBBio-Rad Labo20190723A120.75101.45101.45101.450.000.00
BIOCBiocept, Inc20190723A99.29103.4161.5873.9641.8329.45
BIOLBiolase, Inc20190723A478.11497.02436.87440.5560.1556.47
BIOXBioceres Cro20190723A282.17159.22106.79120.2852.4338.94
BIPBrookfield I20190723A4.773.670.460.863.222.82
BISProShares Ul20190723ETF14.9510.428.369.602.060.82
BIVVanguard Int20190723ETF1.420.840.370.530.470.31
BIZDVanEck Vecto20190723ETF11.0914.6812.2912.292.392.39
BJBJs Wholesal20190723A10.665.132.152.872.982.26
BJANInnovator S&20190723ETF19.5418.7615.9516.022.812.74
BJKVanEck Vecto20190723ETF62.5726.778.698.6918.0818.08
BJRIBJ's Restaur20190723A12.0225.6819.3119.216.376.47
BJULInnovator S&20190723ETF10.257.357.856.53-0.500.82
BJUNInnovator S&20190723ETF30.8726.3025.7825.780.520.52
BKBank of New20190723A2.302.280.660.711.621.57
BKCCBlackRock Ca20190723A17.3813.9611.1811.572.792.40
BKDBrookdale Se20190723A13.4110.922.672.938.267.97
BKEThe Buckle,20190723A14.596.872.843.104.033.77
BKEPBlueknight E20190723A155.69159.37108.11134.0651.2625.31
BKFiShares MSCI20190723ETF8.949.406.697.252.712.14
BKHBlack Hills20190723A9.153.290.600.862.692.42
BKIBlack Knight20190723A8.257.320.524.406.812.93
BKLNInvesco Seni20190723ETF4.402.741.752.040.990.70
BKNGBooking Hold20190723A8.825.022.563.002.432.00
BKSCBank of Sout20190723A180.86134.06133.92133.920.140.14
BKTIBK Technolog20190723A88.38224.30192.05170.0232.2554.28
BKUBankunited,20190723A6.544.232.272.411.961.82
BKYIBIO-key Inte20190723A1238.35969.41969.41969.410.000.00
BLBlackLine, I20190723A15.019.262.554.056.715.22
BLBDBlue Bird Co20190723A38.2515.488.618.856.876.63
BLCMBellicum Pha20190723A79.8462.9916.1316.3346.8646.66
BLCNReality Shar20190723ETF43.2044.8432.3132.3112.5412.54
BLDTopBuild Cor20190723A19.538.972.482.896.496.08
BLDPBallard Powe20190723A26.6930.777.329.6223.4521.15
BLDRBuilders Fir20190723A8.666.851.251.125.605.72
BLESInspire Glob20190723ETF129.8461.2161.2161.210.000.00
BLFSBioLife Solu20190723A44.4121.716.224.7015.4917.01
BLHYVirtus Newfl20190723ETF23.1916.3314.6311.271.695.05
BLINBridgeline D20190723A143.9692.657.9813.5784.6879.08
BLKBlackrock, I20190723A7.283.171.081.442.131.78
BLKBBlackbaud, I20190723A18.026.191.552.444.643.75
BLLBall Corpora20190723A3.151.91-0.030.091.951.82
BLMNBloomin' Bra20190723A6.606.830.380.896.455.94
BLNKBlink Chargi20190723A97.1565.3460.7061.374.643.97
BLOKAmplify Tran20190723ETF14.3016.7011.319.765.396.93
BLPHBellerophon20190723A151.46165.6567.6693.9397.9971.72
BLUEbluebird bio20190723A17.618.534.614.663.913.86
BLVVanguard Lon20190723ETF4.232.912.602.850.320.06
BLXBanco Latino20190723A36.8422.016.958.7615.0613.25
BMCHBMC Stock Ho20190723A12.267.861.092.056.775.82
BMIBadger Meter20190723A21.969.460.910.688.568.78
BMLPDorsey Wrigh20190723ETF44.978.25-16.40-16.4024.6624.66
BMOBank of Mont20190723A1.962.250.650.441.591.81
BMRABIOMERICA IN20190723A251.02149.32139.59138.189.7311.14
BMRCBank of Mari20190723A52.6226.4222.6623.033.773.39
BMRNBioMarin Pha20190723A7.603.471.411.712.061.76
BMTCBryn Mawr Ba20190723A26.4317.3013.3013.673.993.63
BMYBristol-Myer20190723A2.372.531.241.461.301.08
BNDVanguard Tot20190723ETF1.210.880.530.710.350.17
BNDCFlexShares C20190723ETF18.4483.7983.1483.790.660.00
BNDWVanguard Tot20190723ETF3.862.592.312.310.270.27
BNDXVanguard Tot20190723ETF1.741.040.920.930.120.11
BNEDBarnes & Nob20190723A30.6918.935.266.7613.6712.16
BNFTBenefitfocus20190723A22.3930.2517.6119.2512.6411.00
BNGOBionano Geno20190723A410.60285.23285.23285.230.000.00
BNKDMicroSectors20190723ETN15.62
BNKOMicroSectors20190723ETN9.73
BNKUMicroSectors20190723ETN10.72
BNKZMicroSectors20190723ETN14.57
BNSBank of Nova20190723A1.921.800.660.711.141.09
BNSOBonso Electr20190723A736.96116.653.340.20113.31116.44
BOCHBank of Comm20190723A74.1925.7013.8516.2911.859.42
BOCTInnovator S&20190723ETF14.609.839.888.66-0.051.17
BOHBank of Hawa20190723A10.144.911.631.803.283.11
BOKFBOK Financia20190723A25.645.172.752.572.432.60
BOMNBoston Omaha20190723A71.5236.6222.9324.2213.6812.40
BONDPIMCO Active20190723ETF2.161.190.810.800.380.39
BOOMDMC Global I20190723A22.0512.675.416.687.265.99
BOOTBoot Barn Ho20190723A14.158.552.283.116.265.44
BOSCB.O.S. Bette20190723A186.9899.0395.8696.543.172.49
BOSSGlobal X Fou20190723ETF36.6215.0615.0615.060.000.00
BOTJBank of the20190723A60.4861.6361.6361.630.000.00
BOTZGlobal X Fun20190723ETF5.0514.585.436.579.208.06
BOUTInnovator IB20190723ETF52.5826.9024.1526.862.750.04
BOXBOX, INC.20190723A6.755.011.341.203.683.82
BOXLBoxlight Cor20190723A91.1359.6546.0846.0613.5713.59
BPFHBoston Priva20190723A12.849.251.852.987.406.27
BPMCBlueprint Me20190723A24.6212.384.217.188.175.20
BPMPBP Midstream20190723A33.4217.186.368.4010.828.78
BPMXBioPharmX Co20190723A151.81129.41101.69109.9327.7219.48
BPOPPopular Inc20190723A6.134.14-0.530.044.674.10
BPRNThe Bank of20190723A108.4669.8773.5270.09-3.65-0.22
BPTBP Prudhoe B20190723A30.6223.441.0211.3422.4212.12
BPTHBio-Path Hol20190723A127.6298.7263.8268.0834.9030.65
BPYBrookfield P20190723A5.407.482.772.754.714.75
BRBroadridge F20190723A5.332.550.440.512.112.03
BRCBrady Corpor20190723A11.914.001.181.332.812.66
BREWCraft Brew A20190723A30.5021.184.635.7116.5515.47
BRFVanEck Vecto20190723ETF56.2837.5834.0335.783.551.80
BRGBluerock Res20190723A23.5014.527.528.157.006.37
BRIDBridgford Fo20190723A572.21401.94344.05365.9457.9036.00
BRKABerkshire Ha20190723A0.030.070.080.00
BRKBBERKSHIRE HA20190723A1.651.231.081.200.150.03
BRKLBrookline Ba20190723A12.9116.152.402.8113.7613.34
BRKRBruker Corpo20190723A6.694.412.201.792.212.62
BRKSBrooks Autom20190723A12.3017.994.456.3113.5411.76
BRNBarnwell Ind20190723A358.37685.27384.07384.07301.20301.20
BROBrown & Brow20190723A5.363.470.420.773.052.70
BROGBrooge Energ20190723A53.01
BRPABig Rock Par20190723A95.69
BRQSBorqs Techno20190723A1785.071633.071659.341633.07-26.280.00
BRTBRT Apartmen20190723A124.21137.84136.35135.981.491.85
BRXBRIXMOR PROP20190723A5.634.653.563.441.101.21
BRYBerry Corpor20190723A29.7118.968.329.4210.649.57
BRZUDirexion Dai20190723ETF3.442.741.011.201.721.54
BSAEInvesco Bull20190723ETF39.3237.8737.1737.170.710.71
BSBEInvesco Bull20190723ETF38.7425.4319.4322.886.012.55
BSCEInvesco Bull20190723ETF48.7436.5635.7435.120.821.44
BSCKInvesco Bull20190723ETF4.913.573.663.67-0.08-0.10
BSCLInvesco Bull20190723ETF4.925.084.574.570.510.51
BSCMInvesco Bull20190723ETF5.232.833.003.02-0.16-0.19
BSCNInvesco Bull20190723ETF10.574.905.145.14-0.25-0.25
BSCOInvesco Bull20190723ETF7.383.774.214.21-0.43-0.43
BSCPInvesco Bull20190723ETF6.453.422.712.720.710.71
BSCQInvesco Bull20190723ETF12.556.356.276.100.080.25
BSCRInvesco Bull20190723ETF11.276.416.376.370.030.03
BSCSInvesco Bull20190723ETF17.866.656.556.550.100.10
BSDEInvesco Bull20190723ETF32.9330.4730.4730.470.000.00
BSETBassett Furn20190723A77.4583.4019.4021.8564.0061.56
BSGMBioSig Techn20190723A82.9852.5539.7239.5812.8412.97
BSIGBrightSphere20190723A16.958.594.635.073.963.51
BSJKInvesco Bull20190723ETF5.033.903.153.140.750.76
BSJLInvesco Bull20190723ETF6.994.270.663.913.610.36
BSJMInvesco Bull20190723ETF10.444.654.074.270.580.38
BSJNInvesco Bull20190723ETF21.437.106.466.900.630.20
BSJOInvesco Bull20190723ETF13.855.144.264.180.880.96
BSJPInvesco Bull20190723ETF21.468.247.657.650.590.59
BSJQInvesco Bull20190723ETF13.127.177.147.170.030.00
BSMBlack Stone20190723A19.579.133.764.795.374.35
BSQRBSQUARE Corp20190723A130.6466.1371.9371.93-5.80-5.80
BSRRSierra Banco20190723A73.1333.8119.4219.4714.3914.34
BSTCBioSpecifics20190723A60.7135.6723.0123.5312.6512.14
BSVVanguard Sho20190723ETF1.240.750.590.670.160.08
BSVNBank7 Corp.20190723A274.01125.64116.80116.808.848.84
BSXBoston Scien20190723A2.442.900.480.392.422.52
BTAIBioXcel Ther20190723A146.45157.15216.64209.98-59.49-52.83
BTALAGFiQ U.S. M20190723ETF30.1425.4635.9029.26-10.44-3.81
BTEBaytex Energ20190723A68.4461.9030.9344.1330.9717.76
BTECPrincipal He20190723ETF22.275.885.685.710.210.17
BTGB2Gold Corp.20190723A30.8626.6312.3914.5514.2312.06
BTNBallantyne S20190723A337.68219.33129.12128.8890.2090.44
BTUPeabody Ener20190723A9.146.570.430.096.156.48
BULPacer US Cas20190723ETF11.071.631.631.630.000.00
BURLBURLINGTON S20190723A8.644.040.941.123.102.92
BUSEFirst Busey20190723A15.0314.764.014.2910.7510.46
BUYUSCF SummerH20190723ETF92.63
BUYNUSCF SummerH20190723ETF77.60
BVBrightView H20190723A25.9612.537.157.985.384.55
BVALBrand Value20190723ETF18.310.020.020.020.000.00
BVSNBroadvision20190723A893.28352.36-347.94-347.94700.30700.30
BWBabcock & Wi20190723A90.40100.7592.5595.618.205.13
BWABorgWarner I20190723A3.752.701.912.660.700.04
BWBBridgewater20190723A71.9159.0235.4936.5923.5222.42
BWENBroadwind En20190723A204.88102.36103.38103.38-1.03-1.03
BWFGBankwell Fin20190723A331.38154.03139.93145.1314.108.90
BWLABowl America20190723A226.05136.119.0719.79127.04116.31
BWXSPDR Bloombe20190723ETF5.386.355.755.720.600.63
BWXTBWX Technolo20190723A8.165.370.610.554.764.82
BWZSPDR Bloombe20190723ETF30.2520.4719.4519.691.020.79
BXThe Blacksto20190723A2.562.410.970.891.431.51
BXCBlueLinx Hol20190723A55.0329.3716.9817.7812.4011.59
BXGBluegreen Va20190723A55.4726.559.4110.1517.1416.40
BXMTBlackstone M20190723A3.382.401.601.700.800.71
BXPBoston Prope20190723A6.894.612.542.312.072.30
BXSBancorpSouth20190723A8.3517.161.142.7616.0214.40
BYByline Banco20190723A29.859.241.892.647.356.60
BYDBoyd Gaming20190723A9.494.981.601.293.373.68
BYFCBroadway Fin20190723A489.69301.37347.48347.48-46.12-46.12
BYLDiShares Yiel20190723ETF9.188.867.487.101.371.76
BYNDBeyond Meat,20190723A16.2513.927.128.586.805.33
BYSIBeyondSpring20190723A90.5051.7341.7546.419.985.32
BZHBeazer Homes20190723A14.458.191.582.106.616.09
BZQProShares Ul20190723ETF5.284.574.003.640.570.93
CCitigroup In20190723A1.441.31-0.44-0.181.751.49
CAAPCorporacion20190723A146.19106.8565.9468.8640.9037.99
CAASChina Automo20190723A294.77275.61234.71262.5240.9013.09
CACCamden Natio20190723A168.1729.7116.9819.3712.7410.35
CACGClearBridge20190723ETF14.7827.8727.4128.430.45-0.57
CACICACI INTERNA20190723A20.596.441.652.214.794.23
CADECadence Banc20190723A7.396.093.091.353.004.74
CAECAE INC20190723A5.044.010.960.993.053.03
CAGConagra Bran20190723A3.952.690.831.031.861.66
CAHCardinal Hea20190723A3.222.670.260.212.422.46
CAICAI Internat20190723A35.8333.6922.8623.6911.1310.08
CAKECheesecake F20190723A8.103.761.231.432.532.32
CALCaleres Inc20190723A11.328.303.684.554.633.76
CALACalithera Bi20190723A44.7417.7610.828.296.949.47
CALFPacer US Sma20190723ETF11.3813.3514.0713.87-0.71-0.51
CALMCal-Maine Fo20190723A11.134.881.432.223.452.66
CALXCALIX, INC.20190723A25.7923.055.33-5.3217.7228.37
CAMPCalAmp Corp.20190723A18.4711.472.113.839.367.64
CAMTCamtek Ltd20190723A24.8122.6523.8316.92-1.185.73
CAPEiPath Shille20190723ETN11.8410.7711.5310.18-0.760.59
CAPLCrossAmerica20190723A63.0168.9354.3957.2114.5411.71
CAPRCapricor The20190723A147.22104.1689.2689.4514.9014.71
CARAvis Budget20190723A7.367.303.303.924.003.39
CARACara Therape20190723A19.3816.4010.3011.006.105.40
CARECARTER BANK20190723A161.5899.2588.0989.7711.169.48
CARGCarGurus, In20190723A11.7812.452.035.2210.427.23
CAROCarolina Fin20190723A44.4621.9020.4521.311.460.60
CARSCars.com Inc20190723A13.317.281.150.766.156.54
CARVCarver Banco20190723A1053.66246.28-13.08-13.08259.37259.37
CARZFirst Trust20190723ETF35.1018.8919.2018.89-0.310.00
CASACasa Systems20190723A29.6720.797.477.6513.3213.14
CASHMeta Financi20190723A17.4212.552.573.239.989.31
CASICASI Pharmac20190723A60.5546.8718.9920.2527.8826.62
CASSCass Informa20190723A74.2230.7221.9022.288.838.44
CASYCasey's Gene20190723A12.345.311.081.814.233.50
CATCaterpillar20190723A1.771.580.390.471.181.10
CATBCatabasis Ph20190723A88.0865.208.7016.4756.5048.72
CATCCAMBRIDGE BA20190723A122.1774.4970.1370.134.354.35
CATHGlobal X S&P20190723ETF9.327.515.715.711.801.80
CATMCardtronics20190723A19.4211.454.274.867.186.58
CATOCATO CORP20190723A17.1910.050.151.309.908.76
CATSCatasys Inc.20190723A39.5528.163.9211.3724.2416.79
CATYCathay Gener20190723A8.327.223.803.983.423.24
CBChubb Limite20190723A2.951.660.740.660.921.00
CBANColony Bankc20190723A276.12115.6256.0059.2459.6256.38
CBATCBAK Energy20190723A232.42300.78252.06284.1748.7216.60
CBAYCymabay Ther20190723A24.8716.604.225.2512.3811.35
CBBCincinnati B20190723A35.1419.324.855.9114.4813.42
CBFVCB Financial20190723A145.8458.9452.5452.726.406.22
CBIOCatalyst Bio20190723A38.8955.5026.6026.3528.9029.15
CBLCBL& Associa20190723A99.5574.2833.3039.0540.9935.23
CBLICleveland Bi20190723A343.66214.22214.22214.220.000.00
CBMBCBM Bancorp,20190723A163.9697.1598.2797.15-1.120.00
CBMGCellular Bio20190723A228.6494.6287.9488.726.685.90
CBNKCapital Banc20190723A272.05581.52127.83128.11453.68453.41
CBOECboe Global20190723A7.903.42-0.150.283.573.14
CBONVanEck Vecto20190723ETF13.3220.4220.4220.420.000.00
CBPOChina Biolog20190723A33.5612.472.876.379.606.09
CBRECBRE GROUP,20190723A3.827.252.442.374.814.88
CBRLCracker Barr20190723A11.836.392.703.403.692.99
CBSHCommerce Ban20190723A7.743.530.781.362.752.17
CBTCabot Corpor20190723A15.686.971.411.335.565.64
CBTXCBTX, Inc. C20190723A96.19118.61128.06127.65-9.45-9.03
CBUCommunity Ba20190723A24.7421.774.735.1717.0416.60
CBZCBIZ, Inc.20190723A15.277.251.422.285.824.97
CCThe Chemours20190723A7.025.172.332.072.853.10
CCBCoastal Fina20190723A144.0293.3594.2392.94-0.880.41
CCBGCapital City20190723A157.7446.9840.4040.906.576.08
CCCClarivate An20190723A30.6515.9815.2314.830.751.15
CCCLChina Cerami20190723A250.14258.62180.92219.6377.7038.99
CCDCalamos Dyna20190723A18.1054.925.456.4349.4748.50
CCEPCoca-Cola Eu20190723A4.572.460.130.092.322.36
CCFChase Corpor20190723A94.7259.4346.0752.4113.367.02
CCHCollier Cree20190723A90.2158.5845.0058.5913.58-0.01
CCICrown Castle20190723A2.881.51-0.190.081.701.43
CCJCameco Corpo20190723A10.039.373.663.695.705.68
CCKCrown Holdin20190723A5.323.281.301.601.981.68
CCLCarnival Cor20190723A2.372.261.611.850.660.41
CCLPCSI Compress20190723A48.6049.0133.0228.9216.0120.09
CCMPCabot Microe20190723A22.228.754.834.503.924.25
CCNECNB Financia20190723A116.1361.5742.8143.1118.7618.46
CCOClear Channe20190723A35.8522.190.3610.4821.8311.70
CCOICogent Commu20190723A13.466.222.502.463.723.76
CCORCore Alterna20190723ETF67.806.725.685.691.041.03
CCRCONSOL Coal20190723A114.9175.9564.9265.0811.0310.87
CCRCChina Custom20190723A318.4828.2423.4025.444.832.79
CCRNCross Countr20190723A27.9115.134.745.4610.399.67
CCSCENTURY COMM20190723A18.158.023.003.935.024.09
CCXIChemoCentryx20190723A34.9920.762.733.7818.0316.98
CDAYCeridian HCM20190723A19.0210.007.688.042.321.96
CDCVictoryShare20190723ETF5.153.203.123.240.08-0.04
CDECoeur Mining20190723A21.3819.1211.8410.467.298.67
CDEVCentennial R20190723A17.2212.970.381.3612.5911.60
CDKCDK Global,20190723A5.226.511.581.904.924.60
CDLVictoryShare20190723ETF16.1712.3210.1311.902.190.42
CDLXCardlytics,20190723A55.4319.407.698.8911.7110.51
CDMOAvid Bioserv20190723A35.2425.4114.7412.9610.7112.47
CDNACareDx, Inc.20190723A20.759.472.734.006.735.47
CDNSCadence Desi20190723A3.723.598.132.41-4.541.18
CDORCondor Hospi20190723A9.448.598.017.820.590.78
CDRCedar Realty20190723A46.5034.8123.1023.1911.7111.62
CDTXCidara Thera20190723A173.54126.30113.79118.9712.507.33
CDWCDW Corporat20190723A7.673.010.761.382.241.63
CDXCChromaDex Co20190723A50.7339.701.9712.9737.7326.73
CDXSCodexis, Inc20190723A19.659.510.862.178.657.34
CDZICADIZ, Inc.20190723A38.9828.9719.2218.659.7510.32
CECelanese Cor20190723A7.745.151.702.533.452.63
CECECeco Environ20190723A26.2931.8014.4916.1917.3215.62
CEFSSaba Closed-20190723ETF44.5036.6731.4736.695.21-0.02
CEICamber Energ20190723A97.0179.7963.1765.9916.6213.80
CEIXCONSOL Energ20190723A28.4213.423.954.209.479.22
CELCellcom Isra20190723A125.7667.9056.6656.6611.2311.23
CELCCelcuity Inc20190723A276.74156.59155.28166.851.30-10.27
CELHCelsius Hold20190723A87.2497.0523.6530.4573.4066.60
CELPCypress Envi20190723A109.95109.8798.4798.4711.3911.39
CEMBiShares J.P.20190723ETF26.3518.1017.6617.710.440.39
CEMIChembio diag20190723A271.1562.8422.3232.6840.5130.16
CENTCentral Gard20190723A31.1818.7312.8213.525.915.20
CENTACentral Gard20190723A14.0911.340.121.7611.229.58
CENXCentury Alum20190723A14.1022.33-3.47-1.1625.8023.49
CEPUCentral Puer20190723A25.3216.766.8110.069.956.71
CEQPCrestwood Eq20190723A13.427.052.213.204.843.85
CERCCerecor Inc.20190723A79.69107.377.751.6699.62105.71
CERNCerner Corp20190723A2.745.100.881.174.223.93
CERSCerus Corp20190723A18.5913.375.724.787.668.59
CETVCentral Euro20190723A31.7244.022.535.7741.7138.26
CETXCEMTREX INC.20190723A122.32102.3389.5483.6812.7818.64
CEVACEVA Inc.20190723A29.8731.64-2.4011.1734.0420.47
CEWWisdomTree20190723ETF31.1025.5025.5225.52-0.02-0.02
CEYVictoryShare20190723ETF29.639.789.269.780.520.00
CEZVictoryShare20190723ETF25.3224.0026.4926.49-2.49-2.49
CFCF Industrie20190723A4.972.330.801.901.530.43
CFAVictoryShare20190723ETF6.766.816.696.660.120.15
CFBICommunity Fi20190723A27.8521.9621.9221.920.040.04
CFBKCentral Fede20190723A124.9533.4726.8726.876.606.60
CFFACF Finance A20190723A67.3129.9629.9629.960.000.00
CFFIC&F Financia20190723A192.5474.5171.6671.632.862.89
CFFNCapitol Fede20190723A10.327.762.342.625.435.14
CFGCitizens Fin20190723A2.883.690.852.072.851.64
CFMSConformis, I20190723A42.5370.208.9416.0461.2554.16
CFOVictoryShare20190723ETF4.313.243.033.000.210.24
CFRCullen/Frost20190723A10.294.991.692.273.302.72
CFRXContraFect C20190723A227.42315.88242.98243.6572.9072.23
CFXColfax Corpo20190723A6.294.161.391.432.772.72
CGThe Carlyle20190723A9.6811.482.662.268.819.22
CGACHINA GREEN20190723A193.4499.6262.8765.3436.7434.28
CGBDTCG BDC, Inc20190723A8.236.371.511.634.864.74
CGCCanopy Growt20190723A8.135.843.263.072.592.78
CGENCompugen Ltd20190723A54.4039.3928.2724.4811.1214.91
CGIXCancer Genet20190723A69.74103.1454.3565.6448.8037.50
CGNXCognex Corp20190723A6.013.510.951.182.552.32
CGOCalamos Glob20190723A42.1833.5030.1830.633.322.87
CGWInvesco S&P20190723ETF8.727.687.287.310.400.37
CHADDirexion Dai20190723ETF10.227.055.756.021.301.03
CHAPChaparral En20190723A94.4873.5651.6150.4521.9523.11
CHAUDirexion Dai20190723ETF4.783.881.672.072.211.82
CHCIComstock Hol20190723A135.6393.1051.1451.1441.9641.96
CHCOCity Holding20190723A51.0435.7631.1332.224.633.54
CHCTCommunity He20190723A22.809.857.757.852.102.00
CHDChurch & Dwi20190723A4.222.981.301.521.681.46
CHDNChurchill Do20190723A17.579.240.681.258.557.99
CHEChemed Corpo20190723A22.318.944.956.393.992.55
CHEFThe Chef's W20190723A19.3012.694.264.878.437.82
CHEKCheck-Cap Lt20190723A150.21131.37103.14101.5828.2329.79
CHEPAGFiQ U.S. M20190723ETF188.4985.85-27.6435.91113.4949.94
CHFSCHF Solution20190723A198.43143.98119.35118.8324.6325.15
CHGGCHEGG, INC.20190723A6.314.153.632.440.511.71
CHGXChange Finan20190723ETF160.0923.4523.9323.93-0.48-0.48
CHHChoice Hotel20190723A7.923.18-0.150.303.332.88
CHICalamos Conv20190723A13.5117.6010.4210.207.187.40
CHICGlobal X MSC20190723ETF65.799.27-10.50-10.5019.7619.76
CHIEGlobal X MSC20190723ETF154.88192.58146.15238.3346.43-45.74
CHIHGlobal X MSC20190723ETF1098.7687.7587.7587.750.000.00
CHIKGlobal X MSC20190723ETF94.74113.5894.4097.7619.1715.82
CHILGlobal X MSC20190723ETF450.9113.97-63.91-63.9177.8977.89
CHIMGlobal X MSC20190723ETF237.9472.2372.2372.230.000.00
CHIQGlobal X MSC20190723ETF21.4113.226.516.836.716.39
CHIRGlobal X MSC20190723ETF325.24255.43255.43255.430.000.00
CHISGlobal X MSC20190723ETF1608.841633.801633.801633.800.000.00
CHIUGlobal X MSC20190723ETF1404.31
CHIXGlobal X MSC20190723ETF18.1419.8819.1019.160.780.73
CHKChesapeake E20190723A60.1948.2925.9630.8122.2717.37
CHKPCheck Point20190723A5.643.401.181.332.222.07
CHMAChiasma, Inc20190723A30.3427.08-0.677.0927.7419.99
CHMGChemung Fina20190723A264.99197.15196.16195.610.991.54
CHMICHERRY HILL20190723A9.326.173.012.993.163.18
CHNALoncar China20190723ETF71.29158.27163.42163.42-5.16-5.16
CHNGChange Healt20190723A14.0511.252.704.498.556.76
CHNRChina Natura20190723A355.12221.75221.75221.750.000.00
CHRACharah Solut20190723A235.1787.4074.4775.2612.9312.13
CHRSCoherus BioS20190723A22.9013.974.246.239.747.75
CHRWC.H. Robinso20190723A5.412.89-0.63-0.363.513.25
CHSChicos FAS,20190723A31.3925.739.3111.1616.3714.55
CHTRCharter Comm20190723A5.822.800.781.052.021.75
CHUYChuy's Holdi20190723A32.7622.5810.008.2112.5814.38
CHWCalamos Glob20190723A16.5223.434.073.7319.6620.01
CHWYChewy, Inc.20190723A11.878.033.084.674.953.36
CHYCalamos Conv20190723A13.289.747.758.601.991.14
CICIGNA Corpor20190723A5.884.111.041.493.072.62
CIACitizens, In20190723A40.3179.4021.5621.2957.8558.11
CIBRFirst Trust20190723ETF17.017.355.686.031.661.32
CIDVictoryShare20190723ETF24.1015.6715.6715.670.000.00
CIDMCinedigm Cor20190723A255.66100.1356.9996.7043.153.43
CIENCiena Corpor20190723A3.203.883.642.870.251.01
CIFSChina Intern20190723A161.01128.7375.85103.8752.8824.85
CILVictoryShare20190723ETF25.8526.2221.4721.474.754.75
CIMChimera Inve20190723A5.313.932.292.331.641.60
CINFCincinnati F20190723A5.2813.1610.7110.932.462.23
CINRCINER RESOUR20190723A68.6540.6019.8030.1520.7910.45
CIOCITY OFFICE20190723A15.409.150.640.728.518.43
CIRCIRCOR Inter20190723A21.5315.262.974.1912.3011.08
CITCIT Group In20190723A9.354.821.202.573.622.25
CIVBCivista Banc20190723A105.8651.2133.5237.2117.6914.00
CIXComp X Inter20190723A185.03394.53-261.51-261.51656.04656.04
CIZVictoryShare20190723ETF17.8510.808.118.112.692.69
CIZNCitizens Hol20190723A134.9375.6415.1615.1660.4860.48
CJJDChina Jo-Jo20190723A92.4796.8659.4469.4137.4227.45
CKHSeacor Holdi20190723A77.9138.6629.0730.069.598.59
CKPTCheckpoint T20190723A227.13172.60141.81142.8930.7929.71
CKXCKX Lands, I20190723A418.05242.90203.10203.1039.8039.80
CLColgate-Palm20190723A1.523.031.370.771.662.26
CLARClarus Corpo20190723A26.9037.815.228.2232.6029.59
CLBCore Laborat20190723A16.938.491.552.896.945.61
CLBKColumbia Fin20190723A14.0211.740.890.8210.8510.92
CLBSCaladrius Bi20190723A212.06162.63142.38140.5620.2522.07
CLCTCollectors U20190723A77.8466.5340.0343.5226.5023.01
CLDBCORTLAND BNC20190723A509.81
CLDRCloudera, In20190723A17.3615.336.248.099.087.21
CLDTCHATHAM LODG20190723A10.996.831.331.545.495.29
CLDXCelldex Ther20190723A99.1868.5630.2330.2038.3338.36
CLFCleveland-Cl20190723A8.977.282.482.644.804.63
CLFDClearfield,20190723A127.2178.2567.5367.6910.7210.56
CLGXCorelogic, I20190723A5.582.43-0.070.052.502.38
CLHClean Harbor20190723A12.585.263.173.482.081.78
CLIMack-Cali Re20190723A9.064.760.190.194.574.57
CLIRClearSign Te20190723A429.401058.37575.54577.51482.83480.87
CLIXProShares Lo20190723ETF14.0422.5921.3922.461.210.13
CLMTCalumet Spec20190723A60.1033.3111.4312.5921.8820.72
CLNCColony Credi20190723A19.1013.637.338.986.334.68
CLNEClean Energy20190723A37.7743.0819.5213.7323.5529.34
CLNYColony Capit20190723A19.9318.914.365.9514.4612.96
CLOUGlobal X Clo20190723ETF20.2220.2812.7317.147.553.14
CLPRClipper Real20190723A57.4846.0829.4236.1116.669.97
CLPSCLPS Incorpo20190723A290.48272.4173.1674.84199.24197.57
CLRCONTINENTAL20190723A6.123.690.150.643.543.04
CLRBCellectar Bi20190723A136.3394.4741.4037.8153.0656.65
CLRGIQ Chaikin U20190723ETF10.9418.2717.0518.271.220.00
CLROClearOne, In20190723A416.34307.46307.48307.48-0.01-0.01
CLSCelestica, I20190723A15.4112.102.533.209.538.86
CLSDClearside Bi20190723A126.27172.01144.81144.7027.2027.31
CLSNCelsion Corp20190723A123.9888.0058.0976.7129.9111.29
CLTLInvesco Trea20190723ETF2.812.612.612.610.000.00
CLUBTown Sports20190723A91.5352.5628.4431.5924.1220.97
CLVSClovis Oncol20190723A13.5910.933.134.467.806.47
CLWClearwater P20190723A28.3512.925.286.407.646.52
CLWTEuro Tech Ho20190723A298.55300.49278.96280.3521.5220.14
CLXClorox Compa20190723A4.833.210.180.493.032.72
CLXTCalyxt, Inc.20190723A92.49245.52188.88185.6356.6459.89
CMCanadian Imp20190723A2.322.880.851.232.031.65
CMAComerica Inc20190723A3.561.98-0.25-0.042.222.01
CMBMCambium Netw20190723A172.9687.2352.6059.6634.6327.57
CMBSiShares CMBS20190723ETF18.426.446.126.380.330.06
CMCCommercial M20190723A6.294.931.381.733.543.19
CMCLCaledonia Mi20190723A158.6757.5522.0549.8635.507.70
CMCOColumbus McK20190723A32.7218.16-0.67-0.0118.8318.17
CMCSAComcast Corp20190723A2.292.170.490.351.681.82
CMCTCIM Commerci20190723A215.97131.66130.21129.621.442.04
CMDCantel Medic20190723A15.637.842.193.075.654.76
CMDYiShares Bloo20190723ETF43.0811.78-33.76-31.7745.5343.55
CMECME Group In20190723A3.614.203.322.970.881.23
CMFiShares Cali20190723ETF4.013.302.452.210.851.09
CMGChipotle Mex20190723A10.765.232.192.693.052.55
CMICummins Inc.20190723A4.704.581.141.683.432.89
CMLSCumulus Medi20190723A125.7050.2341.2040.129.0810.16
CMOCapstead Mor20190723A11.239.09-0.41-0.369.509.45
CMPCompass Mine20190723A18.539.894.083.525.826.38
CMPRCimpress PLC20190723A31.8124.1719.3419.404.834.77
CMRECostamare In20190723A19.4817.539.0710.168.477.38
CMRXChimerix, In20190723A44.6625.877.6010.5318.2615.33
CMSCMS Energy C20190723A1.951.870.220.131.651.75
CMTCore Molding20190723A621.39253.9865.69113.33188.30140.65
CMTLComtech Tele20190723A26.6329.5011.2710.5118.2318.98
CNXtrackers MS20190723ETF26.5118.4417.6018.030.840.41
CNACNA Financia20190723A14.735.151.583.073.572.08
CNATConatus Phar20190723A283.26208.51126.46132.6982.0475.82
CNBKACentury Banc20190723A110.1276.5225.7648.6550.7527.87
CNBSAmplify Seym20190723ETF39.4839.6138.2938.701.320.92
CNCCentene Corp20190723A3.643.780.591.213.182.56
CNCEConcert Phar20190723A40.0525.891.842.4324.0523.47
CNCRLoncar Cance20190723ETF23.4828.6013.5311.7315.0616.87
CNDTConduent Inc20190723A12.079.622.462.937.166.68
CNETChinaNet Onl20190723A243.33172.79211.10211.36-38.31-38.58
CNFRConifer Hold20190723A942.61957.85957.85957.850.000.00
CNHICNH INDUSTRI20190723A9.516.791.681.505.105.29
CNICanadian Nat20190723A2.251.510.730.720.780.80
CNKCinemark Hol20190723A6.105.652.962.912.702.74
CNMDCONMED Corpo20190723A28.468.433.714.214.724.21
CNNECannae Holdi20190723A17.537.222.402.734.824.50
CNOCNO Financia20190723A7.035.271.291.433.983.84
CNOBCenter Banco20190723A28.4514.343.924.6010.429.74
CNPCenterPoint20190723A3.543.412.211.971.211.45
CNQCanadian Nat20190723A3.923.391.281.152.112.25
CNRCornerstone20190723A25.3614.436.516.927.927.51
CNRGSPDR S&P Ken20190723ETF16.958.554.234.424.324.13
CNSCohen & Stee20190723A20.786.363.455.202.901.16
CNSLConsolidated20190723A23.1514.732.737.4412.007.27
CNSTConstellatio20190723A172.8075.3653.4053.1621.9622.19
CNTYCentury Casi20190723A26.1714.107.527.406.586.70
CNXCNX Resource20190723A14.2111.213.863.777.337.43
CNXMCNX Midstrea20190723A17.8011.612.672.808.948.81
CNXNPC Connectio20190723A54.9434.3312.639.6421.7124.69
CNXTVanEck Vecto20190723ETF22.0017.6110.5716.837.040.78
CNYAiShares MSCI20190723ETF12.276.567.387.05-0.72-0.39
COGlobal Cord20190723A77.2850.8833.7836.0317.1014.85
COCPCocrystal Ph20190723A917.36443.47443.47443.470.000.00
CODACoda Octopus20190723A78.6957.8228.5632.6029.2625.22
CODICompass Dive20190723A16.2712.088.218.363.873.72
CODXCo-Diagnosti20190723A145.15134.05110.95114.4523.1019.60
COFCapital One20190723A2.701.510.150.251.361.26
COGCabot Oil &20190723A4.683.830.450.633.383.19
COHNCohen & Comp20190723A306.06276.74126.98152.36149.76124.38
COHRCoherent Inc20190723A15.0810.338.617.551.722.78
COHUCohu Inc20190723A18.4220.96-2.18-2.1323.1523.09
COKECoca-Cola Co20190723A65.0228.6723.5923.554.844.87
COLBColumbia Ban20190723A19.9015.833.582.2112.2513.61
COLDAmericold Re20190723A3.584.774.834.46-0.050.34
COLLCollegium Ph20190723A31.1819.49-0.810.6720.3018.84
COLMColumbia Spo20190723A10.918.540.941.307.607.24
COMDirexion Aus20190723ETF23.615.708.5511.40-2.85-5.70
COMBGraniteShare20190723ETF18.6214.9214.5914.590.330.33
COMMCommScope Ho20190723A7.4245.4033.0233.5512.3811.90
COMTiShares Comm20190723ETF14.9710.059.999.990.050.05
CONECyrusOne Inc20190723A10.893.481.621.901.861.58
CONNConn's Inc.20190723A15.2511.290.782.4510.518.84
COOThe Cooper C20190723A9.814.401.862.072.542.33
COOPMr. Cooper G20190723A17.8416.637.437.049.209.59
COPConocoPhilli20190723A1.802.380.270.332.112.05
COPXGlobal X Cop20190723ETF46.3121.8545.5650.50-23.71-28.65
CORCoresite Rea20190723A12.126.212.983.313.232.90
CORECore Mark Ho20190723A17.937.900.972.516.935.39
CORPPIMCO Invest20190723ETF6.043.082.912.920.170.16
CORRCorEnergy In20190723A32.9216.6512.5112.974.143.68
CORTCorcept Ther20190723A14.098.318.358.01-0.120.22
CORVCorrevio Pha20190723A152.4287.9434.8438.0953.1149.85
COSTCostco Whole20190723A3.492.550.811.361.731.18
COTYCOTY INC20190723A9.369.444.776.064.673.39
COUPCoupa Softwa20190723A8.585.593.093.552.502.04
COWiPath Series20190723ETN23.888.991.522.927.466.07
COWNCowen Inc. C20190723A23.0235.566.998.3728.5827.23
COWZPacer US Cas20190723ETF5.604.995.094.89-0.100.09
CPCanadian Pac20190723A4.982.920.630.782.292.15
CPACopa Holding20190723A19.015.683.213.292.472.39
CPAHCounterpath20190723A171.66199.21178.22177.9520.9921.27
CPBCampbell Sou20190723A3.072.550.730.711.821.84
CPECallon Petro20190723A18.8715.015.575.329.449.69
CPFCentral Paci20190723A18.807.202.383.354.833.85
CPGCRESCENT POI20190723A31.2530.574.655.1525.9225.43
CPHCCanterbury P20190723A549.97420.87299.13299.13121.75121.75
CPHIChina Pharma20190723A137.98117.45101.3197.2316.1420.22
CPICPI Inflatio20190723ETF10.65303.15302.09302.091.051.05
CPIXCumberland P20190723A615.69525.95494.60525.9531.360.00
CPKChesapeake U20190723A35.9719.6512.1712.747.486.91
CPLGCorePoint Lo20190723A24.5235.6431.7232.153.913.48
CPLPCapital Prod20190723A28.4519.506.397.4713.1112.03
CPRICapri Holdin20190723A5.366.333.203.423.132.90
CPRTCopart Inc20190723A3.323.850.991.562.852.29
CPRXCatalyst Pha20190723A28.2422.207.379.3014.8212.90
CPSCooper-Stand20190723A40.1119.6110.9311.588.688.03
CPSHCPS Technolo20190723A194.87118.7570.4769.7448.2849.00
CPSIComputer Pro20190723A26.5215.076.6311.988.453.09
CPSSConsumer Por20190723A150.1948.4439.8146.938.641.51
CPSTCapstone Tur20190723A112.43153.83183.18187.57-29.35-33.74
CPTCamden Prope20190723A9.493.531.381.532.162.00
CPTACapitala Fin20190723A27.2720.747.7210.8413.029.90
CQPCheniere Ene20190723A22.0213.4913.6412.81-0.140.68
CQQQInvesco Chin20190723ETF14.776.805.164.961.651.84
CRCrane Compan20190723A17.3412.203.765.298.446.91
CRAICRA Internat20190723A85.3636.2320.3923.0615.8413.17
CRAKVanEck Vecto20190723ETF67.0850.3150.3150.310.000.00
CRBNiShares MSCI20190723ETF9.459.296.906.922.392.37
CRBPCorbus Pharm20190723A20.1415.972.974.3112.9911.66
CRCCalifornia R20190723A12.288.072.502.585.575.49
CRDACrawford & C20190723A72.6835.1832.8433.212.341.96
CRDBCrawford & C20190723A127.2243.9441.3442.512.601.43
CREECree Inc20190723A6.886.732.021.704.705.03
CREGChina Recycl20190723A264.71227.87181.49207.7046.3820.18
CREXCREATIVE REA20190723A134.9919.264.8412.5914.426.67
CRHMCRH Medical20190723A60.1685.8979.1880.256.715.64
CRICarter's Inc20190723A9.025.091.031.664.063.42
CRISCuris Inc20190723A129.0786.8625.7224.6261.1362.23
CRKComstock Res20190723A33.7020.8710.2510.3410.6710.53
CRLCharles Rive20190723A14.044.401.752.002.642.39
CRMsalesforce.c20190723A1.872.201.541.380.660.82
CRMDCorMedix Inc20190723A48.9330.8415.5416.5415.3014.30
CRMTAmerica's Ca20190723A69.9430.1219.4919.9510.6310.17
CRNTCeragon Netw20190723A38.9534.5719.5819.3314.9915.24
CRNXCrinetics Ph20190723A202.9650.7638.8939.3711.8711.39
CRONCronos Group20190723A8.657.872.573.015.304.87
CROPIQ Global Ag20190723ETF11.5420.3120.3120.310.000.00
CROXCrocs, Inc.20190723A7.167.802.512.855.294.95
CRSCarpenter Te20190723A17.967.041.381.785.665.26
CRSPCRISPR Thera20190723A20.888.324.674.793.663.54
CRTCross Timber20190723A109.10179.14158.96161.5420.1917.61
CRTXCortexyme, I20190723A201.3851.8740.2941.6611.5710.21
CRUSCirrus Logic20190723A8.7219.012.803.6716.2115.34
CRVLCorvel Corp20190723A33.0219.9012.0212.837.887.07
CRVSCorvus Pharm20190723A78.7561.79-2.2812.7264.0749.07
CRWDCrowdStrike20190723A19.5514.207.249.726.964.48
CRWSCrown Crafts20190723A145.6388.2241.0042.2247.2246.00
CRYCryoLife, In20190723A23.9711.061.952.239.118.83
CSAVictoryShare20190723ETF25.1617.0019.3019.22-2.31-2.22
CSBVictoryShare20190723ETF19.6310.0610.7010.32-0.64-0.26
CSBRChampions On20190723A170.5391.1175.3176.2015.8114.91
CSCOCisco System20190723A1.752.721.611.451.111.27
CSDInvesco S&P20190723ETF5.966.385.535.460.840.92
CSFVictoryShare20190723ETF10.358.26-0.333.288.594.98
CSFLCenterState20190723A9.1010.113.396.816.723.29
CSGPCoStar Group20190723A16.957.774.444.983.332.79
CSGSCSG Systems20190723A26.0042.3221.0935.5321.246.80
CSIICardiovascul20190723A19.7410.242.583.587.676.66
CSIQCanadian Sol20190723A14.9316.336.4411.039.895.29
CSLCarlisle Com20190723A9.113.871.501.582.362.28
CSLTCASTLIGHT HE20190723A40.9430.371.101.3329.2729.04
CSMProShares La20190723ETF5.913.742.943.020.790.72
CSMLIQ Chaikin U20190723ETF11.296.521.481.595.044.93
CSODCornerstone20190723A10.557.861.501.756.356.10
CSPICSP Inc.20190723A259.75163.98163.98163.980.000.00
CSQCalamos Stra20190723A15.628.617.706.660.911.95
CSSEChicken Soup20190723A143.7882.8066.9971.4015.8111.40
CSTECaesarstone20190723A34.4614.456.808.767.655.69
CSTMConstellium20190723A12.737.983.093.774.894.20
CSTRCapStar Fina20190723A32.3423.2218.2618.294.974.93
CSUCapital Seni20190723A37.2126.3613.7713.2612.5913.10
CSVCarriage Ser20190723A38.1822.03-10.15-1.4532.1823.49
CSWCCapital Sout20190723A42.1220.5012.8313.677.676.82
CSWICSW Industri20190723A35.5013.306.666.216.647.09
CSXCSX Corporat20190723A1.971.71-0.310.022.031.70
CTASCintas Corp20190723A6.863.090.821.262.271.83
CTBCooper Tire20190723A13.986.99-2.070.969.056.03
CTBICommunity Tr20190723A46.1313.038.869.674.173.36
CTEKCynergisTek,20190723A99.84113.7679.7479.2334.0134.52
CTGComputer Tas20190723A70.7351.2732.8033.9218.4717.34
CTHRCharles & Co20190723A126.0684.3959.6566.7324.7417.66
CTIBYunhong CTI20190723A1009.941043.98-184.37-184.371228.361228.36
CTICCTI BioPharm20190723A113.04672.9210.77633.68662.1539.24
CTLCenturyLink,20190723A9.077.123.954.593.162.52
CTLTCATALENT, IN20190723A9.103.280.700.882.592.40
CTMXCytomX Thera20190723A28.3918.200.57-0.7517.6318.94
CTOConsolidated20190723A76.9142.2023.5322.3218.6719.88
CTRAContura Ener20190723A50.3324.2712.3016.1511.978.12
CTRCCentric Bran20190723A207.99129.1799.78112.7929.3916.38
CTRECARTRUST REI20190723A6.596.76-2.42-2.619.179.36
CTRMCastor Marit20190723A188.69146.16142.96144.103.202.05
CTRNCiti Trends,20190723A52.8324.378.929.4815.4514.89
CTSCTS Corporat20190723A19.1110.061.751.588.318.48
CTSHCognizant Te20190723A1.874.930.03-0.054.904.98
CTSOCytosorbents20190723A46.0237.4218.1419.5819.2817.84
CTTCATCHMARK TI20190723A30.2216.8510.1810.746.676.12
CTVACorteva, Inc20190723A9.995.144.704.020.441.13
CTXRCitius Pharm20190723A223.85149.94145.13145.134.804.80
CTXSCitrix Syste20190723A2.994.621.243.283.381.34
CUBCubic Corpor20190723A11.115.361.942.633.422.73
CUBAHerzfeld Car20190723A298.1835.5825.3525.3510.2410.24
CUBECubeSmart20190723A3.272.750.280.622.462.13
CUBICUSTOMERS BA20190723A17.429.762.443.877.325.89
CUECue Biopharm20190723A119.1858.0037.8019.6720.2038.33
CUICUI Global,20190723A79.3694.8091.0991.063.713.74
CULPCulp, Inc.20190723A196.2196.9416.6517.8480.2979.10
CUOContinental20190723A436.44380.62380.62380.620.000.00
CUREDirexion Dai20190723ETF8.1817.2720.9819.92-3.70-2.65
CUROCURO Group H20190723A34.5719.09-2.462.7821.5516.31
CUTInvesco MSCI20190723ETF21.7319.3418.1718.251.171.09
CUTRCutera, Inc.20190723A44.6621.286.446.4014.8314.88
CUZCousins Prop20190723A4.743.120.170.442.952.68
CVACovanta Hold20190723A7.015.782.192.443.593.34
CVBFCVB Financia20190723A7.446.812.182.054.624.76
CVCYCentral Vall20190723A57.0343.8735.9237.307.946.63
CVECenovus Ener20190723A10.5015.489.6710.065.845.46
CVEOCIVEO CORPOR20190723A104.9375.8160.1056.8115.7119.00
CVETCovetrus, In20190723A19.2212.1615.7911.55-3.630.61
CVGICommercial V20190723A19.8915.640.80-0.4514.8416.10
CVGWCalavo Growe20190723A30.6911.416.896.694.524.72
CVICVR ENERGY,20190723A7.897.143.664.233.472.90
CVIACovia Holdin20190723A83.8518.2513.2913.364.964.89
CVLTCommault Sys20190723A10.9022.983.004.3019.9818.68
CVLYCodorus Vall20190723A152.6453.0051.9447.141.065.86
CVMCel-Sci Corp20190723A49.6534.7122.4020.6512.3214.57
CVNACarvana Co.20190723A12.2321.3117.3318.083.983.23
CVRChicago Rive20190723A333.68196.69196.69196.690.000.00
CVSCVS HEALTH C20190723A2.022.260.671.031.591.23
CVTICovenant Tra20190723A50.2020.559.549.7711.0110.78
CVUCPI Aerostru20190723A152.8577.8559.9571.3517.906.50
CVVCVD Equipmen20190723A199.0144.0644.0644.060.000.00
CVXChevron Corp20190723A1.371.34-0.15-0.031.481.36
CVYInvesco Zack20190723ETF12.137.916.126.031.781.88
CWCurtiss-Wrig20190723A10.995.061.290.553.774.51
CWBSPDR Bloombe20190723ETF2.006.253.913.042.343.21
CWBCCommunity We20190723A298.09264.37264.37264.370.000.00
CWBRCohBar, Inc.20190723A203.98187.23104.54139.8682.6947.37
CWCOConsolidated20190723A58.0230.8824.8525.416.035.47
CWEBDirexion Dai20190723ETF22.8412.2111.4311.510.780.69
CWENClearway Ene20190723A7.2847.7728.6746.1619.111.62
CWENAClearway Ene20190723A15.257.854.444.843.413.00
CWHCamping Worl20190723A20.5914.861.993.3612.8711.50
CWISPDR MSCI AC20190723ETF3.221.931.171.170.760.76
CWKCushman & Wa20190723A27.3916.016.428.119.597.90
CWSAdvisorShare20190723ETF41.782.062.062.060.000.00
CWSTCasella Wast20190723A16.216.563.513.693.052.87
CWTCalifornia W20190723A11.435.372.361.983.013.39
CXDCChina XD Pla20190723A367.35181.91198.83181.91-16.910.00
CXOCONCHO RESOU20190723A6.823.240.050.253.192.99
CXPCOLUMBIA PRO20190723A6.745.241.781.853.473.39
CXSEWisdomTree T20190723ETF24.8114.4914.5114.49-0.020.00
CXWCoreCivic, I20190723A9.119.335.555.403.793.95
CYCypress Semi20190723A4.463.741.872.281.861.45
CYANCyanotech Co20190723A823.89219.5965.3265.32154.26154.26
CYBWisdomTree20190723ETF104.86125.59120.95120.954.644.64
CYBECyberoptics20190723A106.4141.0829.8530.2211.2310.85
CYBRCyberArk Sof20190723A11.588.151.044.517.113.64
CYCCCyclacel Pha20190723A391.57367.80333.50337.2234.3030.58
CYCNCyclerion Th20190723A118.4857.4841.3842.5016.1014.99
CYDChina Yuchai20190723A84.4730.9424.6826.596.264.35
CYHCommunity He20190723A49.7440.2622.0721.9718.1918.26
CYRNCYREN Ltd.20190723A305.75143.5885.6385.6357.9457.94
CYRXCryoPort, In20190723A22.9126.897.729.2719.1717.62
CYTKCytokinetics20190723A19.1022.447.428.6515.0113.79
CZAInvesco Zack20190723ETF7.2652.138.748.7443.3843.38
CZNCCitizens & N20190723A153.76109.60108.70108.690.900.91
CZRCaesars Ente20190723A8.518.654.614.984.033.67
CZWICitizens Com20190723A344.0275.5475.5475.540.000.00
CZZCosan Limite20190723A10.126.841.882.084.974.76
DDominion Ene20190723A1.891.53-0.060.081.591.45
DACDanaos Corpo20190723A270.00143.4744.5160.9498.9582.53
DAIOData I/O Cor20190723A132.2051.1827.0033.1124.1818.08
DAKTDaktronics I20190723A27.0918.6511.2510.027.408.63
DALDelta Air Li20190723A2.111.850.200.431.651.42
DALIFirst Trust20190723ETF17.5115.4513.3813.382.082.08
DALTAnfield Capi20190723ETF41.9341.6444.6341.99-2.99-0.35
DANDana Incorpo20190723A6.335.001.602.433.402.53
DARDARLING INGR20190723A7.204.833.202.491.632.35
DAREDare Bioscie20190723A120.02148.8288.4488.4460.3860.38
DAUDExchange-Tra20190723ETN38.59
DAXGlobal X Fun20190723ETF87.5632.7132.7132.710.000.00
DBDeutsche Ban20190723A12.599.513.513.926.005.59
DBAWXtrackers MS20190723ETF31.4018.4518.6518.65-0.20-0.20
DBDDiebold Nixd20190723A15.0311.444.672.986.778.47
DBEFXtrackers MS20190723ETF3.112.141.311.430.830.71
DBEMXtrackers MS20190723ETF22.1327.0522.3622.434.694.62
DBEUXtrackers MS20190723ETF3.404.591.894.162.700.43
DBEZXtrackers MS20190723ETF17.2813.287.787.785.495.49
DBGRXtrackers MS20190723ETF58.6559.7559.7559.750.000.00
DBIDesigner Bra20190723A9.775.901.141.094.764.82
DBJPXtrackers MS20190723ETF4.091.511.601.45-0.090.06
DBLVAdvisorShare20190723ETF57.9826.3114.1014.8012.2011.51
DBMFiM DBi Manag20190723ETF17.22
DBVTDBV Technolo20190723A26.3722.2711.157.2511.1215.03
DBXDropbox, Inc20190723A4.8411.168.528.672.642.50
DCARDropCar, Inc20190723A504.33456.01462.47484.46-6.47-28.45
DCHFExchange-Tra20190723ETN13.51
DCIDonaldson Co20190723A10.173.541.051.182.492.35
DCODucommun Inc20190723A48.1419.8610.1510.699.719.17
DCOMDime Communi20190723A21.069.403.553.745.855.65
DCPDCP Midstrea20190723A16.2215.5815.6413.89-0.051.69
DCPHDeciphera Ph20190723A40.6523.329.248.9914.0914.33
DDDuPont de Ne20190723A4.572.960.500.442.462.52
DDD3D Systems C20190723A12.078.763.974.654.794.11
DDGProshares Sh20190723ETF23.5416.2416.2016.200.040.04
DDIVFirst Trust20190723ETF19.669.789.789.780.000.00
DDLSWisdomTree D20190723ETF26.9913.1310.523.262.619.87
DDMProShares Ul20190723ETF1.981.920.701.511.220.42
DDSDillards Inc20190723A36.2015.8210.4311.385.384.44
DDWMWisdomTree D20190723ETF21.5314.8212.1312.362.692.46
DEDeere & Comp20190723A3.582.230.340.401.891.83
DEAEasterly Gov20190723A6.464.771.171.253.603.52
DECKDeckers Outd20190723A12.555.253.003.322.251.93
DEEFXtrackers FT20190723ETF115.0449.7349.7349.730.000.00
DEFInvesco Defe20190723ETF4.492.512.432.000.080.51
DEFAiShares Adap20190723ETF29.3844.2645.3145.31-1.05-1.05
DEIDouglas Emme20190723A5.393.823.193.140.630.68
DELLDell Technol20190723A9.989.224.285.384.953.84
DEMWisdomTree E20190723ETF5.072.812.782.600.030.22
DENNDENNY'S CORP20190723A8.485.532.014.243.521.29
DESWisdomTree U20190723ETF4.255.102.382.802.732.31
DESPDespegar.com20190723A21.708.92-0.430.879.358.05
DEURExchange-Tra20190723ETN3.972.252.782.79-0.53-0.54
DEUSXtrackers Ru20190723ETF12.117.866.366.361.501.50
DEWWisdomTree G20190723ETF16.334.644.644.640.000.00
DFEWisdomTree E20190723ETF7.735.735.144.980.590.75
DFENDirexion Dai20190723ETF14.0015.655.596.9610.068.70
DFFNDIFFUSION PH20190723A158.70112.8864.1887.8948.7024.99
DFINDonnelley Fi20190723A34.5618.476.227.0912.2511.38
DFJWisdomTree J20190723ETF10.763.543.103.090.440.44
DFNDReality Shar20190723ETF239.8087.9287.9287.920.000.00
DFNLDavis Select20190723ETF50.5935.9137.7637.76-1.85-1.85
DFSDiscover Fin20190723A2.751.310.400.390.910.92
DFVLiPath US Tre20190723ETF183.38
DFVSiPath US Tre20190723ETF118.4589.8889.8889.880.000.00
DGDollar Gener20190723A2.753.160.731.402.431.76
DGAZVelocityShar20190723ETN25.0913.687.905.975.787.71
DGBPExchange-Tra20190723ETN12.536.171.086.175.090.00
DGICADonegal Grou20190723A99.5755.8227.2626.3628.5629.46
DGICBDonegal Grou20190723A1382.22347.00290.47345.6256.521.38
DGIIDigi Interna20190723A16.897.132.182.814.954.32
DGLDVelocityShar20190723ETF5.014.09-0.23-0.764.324.85
DGLYDigital Ally20190723A128.49111.6983.3383.8228.3627.87
DGPDB Gold Doub20190723ETN54.2037.7325.4232.2212.305.51
DGREWisdomTree T20190723ETF64.7635.2631.2331.144.034.13
DGROiShares Core20190723ETF2.601.882.361.34-0.480.54
DGRSWisdomTree T20190723ETF24.5110.739.459.511.281.22
DGRWWisdomTree T20190723ETF2.654.213.943.960.270.25
DGSWisdomTree E20190723ETF11.536.245.576.170.680.07
DGTSPDR Global20190723ETF18.7613.8013.0213.800.790.00
DGXQuest Diagno20190723A5.606.464.665.531.800.94
DGZDB Gold Shor20190723ETN70.1146.4846.4846.480.000.00
DHID.R. Horton20190723A3.197.024.214.802.812.23
DHILDiamond Hill20190723A145.2962.1452.3153.139.839.01
DHRDanaher Corp20190723A2.2018.7217.8617.650.861.07
DHSWisdomTree U20190723ETF6.723.503.623.61-0.12-0.10
DHTDHT HOLDINGS20190723A16.8712.487.778.184.704.26
DHXDHI Group, I20190723A38.8626.6111.0512.9415.5613.67
DIASPDR Dow Jon20190723ETF0.590.530.050.210.480.33
DIALColumbia Div20190723ETF14.1714.4215.1614.52-0.74-0.10
DIGProShares Ul20190723ETF4.944.571.172.003.402.57
DIMWisdomTree I20190723ETF9.7711.3611.1711.170.180.18
DINDine Brands20190723A16.827.811.532.336.285.49
DINTDavis Select20190723ETF47.4659.2158.9659.190.250.02
DIODDiodes Inc20190723A10.9616.802.510.3714.2916.43
DISThe Walt Dis20190723A1.501.120.540.620.590.50
DISCADiscovery, I20190723A3.654.980.160.664.824.31
DISCBDiscovery, I20190723A1319.16493.73493.73493.730.000.00
DISCKDiscovery, I20190723A4.127.625.375.382.262.26
DISHDISH Network20190723A4.866.111.811.914.304.20
DITAMCON Distri20190723A254.60225.52192.13191.9233.3933.60
DIVGlobal X Sup20190723ETF9.1918.851.441.6217.4117.22
DIVAAGFiQ Hedged20190723ETF29.2632.2031.6532.200.550.00
DIVBiShares U.S.20190723ETF8.415.935.935.930.000.00
DIVCC-Tracks Exc20190723ETN75.64
DIVOAmplify CWP20190723ETF35.6125.3124.2424.281.061.02
DIVYReality Shar20190723ETF119.2867.5566.9566.950.610.61
DJCIETRACS Linke20190723ETN32.1630.7430.7430.740.000.00
DJDInvesco Dow20190723ETF10.085.704.835.320.870.38
DJPiPath Bloomb20190723ETN4.544.174.054.170.120.01
DJPYExchange-Tra20190723ETN7.38
DKDelek US Hol20190723A9.605.640.260.685.384.98
DKLDELEK LOGIST20190723A91.4530.4127.2927.053.113.36
DKSDick's Sport20190723A6.163.380.980.852.402.53
DLADelta Appare20190723A80.2244.5641.4544.213.110.35
DLBDolby Labora20190723A8.082.980.840.942.152.04
DLBRVelocityShar20190723ETN151.371.421.421.420.000.00
DLHCDLH Holdings20190723A209.9357.4232.9033.2824.5224.14
DLNWisdomTree U20190723ETF2.573.691.621.732.071.96
DLNGDYNAGAS LNG20190723A97.6859.9738.3938.3921.5921.59
DLPHDelphi Techn20190723A19.8811.043.184.267.866.78
DLPNDolphin Ente20190723A551.01199.98201.01201.01-1.03-1.03
DLRDigital Real20190723A4.932.540.860.921.681.62
DLSWisdomTree I20190723ETF7.158.308.638.63-0.32-0.33
DLTHDuluth Holdi20190723A18.5010.253.643.776.626.49
DLTRDollar Tree20190723A3.673.470.571.382.902.10
DLXDeluxe Corpo20190723A15.127.312.122.505.194.80
DMACDiaMedica Th20190723A168.1694.639.5336.6685.1157.97
DMDVAAM S& P Dev20190723ETF700.83893.1791.7491.74801.43801.43
DMLPDorchester M20190723A41.6541.2321.9622.0219.2719.21
DMPIDelMar Pharm20190723A496.80342.00270.69264.8371.3177.17
DMRCDigimarc Cor20190723A54.3737.033.203.6633.8333.38
DMREDeltaShares20190723ETF42.94
DMRIDeltaShares20190723ETF54.90298.03298.03298.030.000.00
DMRLDeltaShares20190723ETF44.7222.5721.8122.570.770.00
DMRMDeltaShares20190723ETF44.716.91-2.80-2.809.719.71
DMRSDeltaShares20190723ETF52.5619.46-24.46-18.3243.9237.78
DNJRGolden Bull20190723A308.01222.26122.76127.8999.5194.38
DNKNDunkin' Bran20190723A6.263.861.311.612.552.25
DNLWisdomTree G20190723ETF14.5812.3113.3013.32-0.99-1.01
DNLIDenali Thera20190723A27.6318.643.8610.3414.788.30
DNNDenison Mine20190723A107.4997.47102.54102.90-5.07-5.43
DNOWNOW INC.20190723A13.1513.642.382.9911.2910.66
DNRDenbury Reso20190723A87.7676.8053.5360.1023.2316.67
DODiamond Offs20190723A12.3811.591.782.409.819.19
DOCPHYSICIANS R20190723A6.125.571.431.964.143.61
DOCUDocuSign, In20190723A9.806.250.714.745.541.50
DOGProShares Sh20190723ETF1.991.770.941.270.830.50
DOGSArrow Dogs o20190723ETF63.6635.1035.1035.100.000.00
DOGZDogness (Int20190723A536.60212.77215.99215.99-3.23-3.23
DOLWisdomTree I20190723ETF13.005.445.305.370.140.07
DOMODomo, Inc. C20190723A27.8519.915.0510.9514.868.96
DONWisdomTree U20190723ETF3.693.661.392.062.271.61
DOOWisdomTree i20190723ETF13.136.936.766.740.170.19
DOOOBRP Inc. Com20190723A29.1118.8212.9513.265.885.56
DOORMASONITE INT20190723A45.5514.858.829.486.035.37
DORMDorman Produ20190723A25.539.120.684.038.445.09
DOVDover Corpor20190723A5.242.471.481.831.000.64
DOWDow Inc.20190723A4.793.152.522.610.630.54
DOXAmdocs Limit20190723A5.592.130.630.961.501.17
DPHCDiamondPeak20190723A714.29
DPSTDirexion Dai20190723ETF22.6717.2511.3211.635.925.62
DPWDPW Holdings20190723A100.11172.28148.61148.1223.6724.16
DPZDomino's Piz20190723A7.073.341.471.861.871.48
DRADDigirad Corp20190723A231.20455.84-3.420.84459.26455.00
DREDuke Realty20190723A3.532.410.660.881.751.53
DRHDiamondRock20190723A10.608.661.124.337.534.32
DRIDarden Resta20190723A3.995.070.540.694.534.38
DRIODarioHealth20190723A105.09122.550.19-45.54122.37168.09
DRIPDirexion Dai20190723ETF19.7513.563.624.739.948.83
DRIVGlobal X Aut20190723ETF40.0728.49-0.2224.6228.713.87
DRNDirexion Dai20190723ETF64.9529.2231.9819.85-2.769.36
DRNADicerna Phar20190723A27.6314.123.353.4210.7810.70
DRQDril-Quip, I20190723A17.687.942.733.475.214.47
DRRMarket Vecto20190723ETN444.34
DRRXDurect Corp20190723A101.72102.5669.1676.0733.5326.50
DRSKAptus Define20190723ETF22.9211.1211.1011.110.010.01
DRVDirexion Dai20190723ETF28.5815.5522.5333.81-6.97-18.26
DRWWisdomTree G20190723ETF13.245.88-0.45-0.486.336.36
DSDrive Shack20190723A44.0119.294.517.5514.7811.74
DSEDuff & Phelp20190723A30.7618.5113.8913.754.614.76
DSGXDescartes Sy20190723A8.956.17-0.051.026.225.16
DSIiShares MSCI20190723ETF3.521.902.822.58-0.92-0.68
DSKEDaseke, Inc.20190723A42.5736.8511.5820.6325.2816.23
DSLVVelocityShar20190723ETF14.168.536.896.461.642.06
DSPGDSP Group In20190723A15.9022.66-2.77-4.0725.4326.73
DSSDocument Sec20190723A138.59118.4992.7786.2825.7232.21
DSSIDiamond S Sh20190723A48.9233.2126.1325.257.097.97
DSTLDistillate U20190723ETF15.5310.1210.1210.120.000.00
DSWLDeswell Indu20190723A265.9593.0586.5386.536.526.52
DSXDiana Shippi20190723A37.7330.2322.7224.507.515.73
DTDWisdomTree U20190723ETF7.164.694.524.370.170.32
DTEDTE Energy C20190723A5.212.550.911.281.641.27
DTEADAVIDsTEA In20190723A156.4285.8874.1474.1511.7411.74
DTECALPS Disrupt20190723ETF28.0118.2518.1620.120.09-1.88
DTHWisdomTree I20190723ETF15.4413.5011.3611.542.141.96
DTILPrecision Bi20190723A140.5176.1832.4134.5343.7841.65
DTNWisdomTree U20190723ETF6.514.631.001.403.643.24
DTODB Crude Oil20190723ETN253.13171.70134.00145.3037.7026.40
DTSSDatasea Inc.20190723A805.80508.05368.82365.72139.23142.33
DTULiPath US Tre20190723ETF88.61
DTUSiPath US Tre20190723ETF248.95273.82273.82273.820.000.00
DTYLiPath US Tre20190723ETF15.56
DUGProShares Ul20190723ETF6.105.621.242.204.383.42
DUKDuke Energy20190723A2.061.440.380.481.060.96
DURAVanEck Vecto20190723ETF10.456.275.996.010.270.25
DUSADavis Select20190723ETF26.2213.4613.6413.49-0.18-0.04
DUSLDirexion Dai20190723ETF30.9553.9047.9251.415.982.49
DUSTDirexion Dai20190723ETF12.0811.175.815.685.365.49
DVADaVita Inc.20190723A3.932.851.421.841.441.03
DVAXDynavax Tech20190723A31.7824.298.6413.6815.6610.58
DVDDover Motors20190723A228.49139.68110.26110.2229.4229.46
DVLUFirst Trust20190723ETF42.64152.77152.77152.770.000.00
DVNDevon Energy20190723A3.973.91-0.140.224.063.69
DVOLFirst Trust20190723ETF12.4813.4211.368.512.064.91
DVPDeep Value E20190723ETF8.657.056.826.900.230.15
DVYiShares Sele20190723ETF1.711.341.510.99-0.180.34
DVYAiShares Asia20190723ETF26.5918.2018.2018.200.000.00
DVYEiShares Emer20190723ETF9.476.281.571.484.714.81
DWASInvesco DWA20190723ETF13.647.767.798.26-0.04-0.51
DWATArrow Invest20190723ETF68.3745.9345.9345.930.000.00
DWCRArrow DWA Co20190723ETF44.31
DWFISPDR Dorsey20190723ETF17.067.497.497.490.000.00
DWLDDavis Select20190723ETF47.7617.4215.0316.712.390.71
DWMWisdomTree I20190723ETF14.787.577.697.74-0.12-0.17
DWMCAdvisorShare20190723ETF69.85
DWMFWisdomTree I20190723ETF36.1811.0211.0211.020.000.00
DWPPFirst Trust20190723ETF36.5926.9726.9726.970.000.00
DWSHAdvisorShare20190723ETF31.8219.5612.7416.926.832.64
DWSNDawson Geoph20190723A101.4048.0593.9749.57-45.92-1.51
DWXSPDR S&P Int20190723ETF10.938.326.137.482.190.84
DXDynex Capita20190723A7.385.461.662.193.813.27
DXCDXC Technolo20190723A2.722.160.100.392.061.77
DXCMDexCom, Inc.20190723A11.989.533.914.065.625.47
DXDProShares Ul20190723ETF3.943.211.021.182.192.03
DXGEWisdomTree G20190723ETF41.7415.28-5.271.5920.5513.69
DXJWisdomTree J20190723ETF2.031.820.780.901.040.92
DXJSWisdomTree J20190723ETF57.4134.3035.4334.30-1.140.00
DXLGDestination20190723A182.1939.9818.1423.8321.8416.15
DXPEDXP Enterpri20190723A63.2630.7018.6919.9212.0110.79
DXYNDixie Group20190723A961.54669.44669.23669.230.210.21
DYDycom Indust20190723A22.127.453.534.263.923.19
DYAIDyadic Inter20190723A118.5487.6215.1226.1972.5161.44
DYLSWisdomTree D20190723ETF11.404.974.264.280.720.70
DYNFBlackRock U.20190723ETF16.1119.1813.7813.785.405.40
DYNTDynatronics20190723A1768.061414.071417.731416.98-3.66-2.91
DZKDirexion Dai20190723ETF49.1419.8116.2918.193.521.61
DZSIDASAN Zhone20190723A177.6388.9462.8864.3326.0624.61
DZZDB Gold Doub20190723ETN77.3244.9227.0427.0517.8817.87
EAElectronic A20190723A3.576.923.023.793.913.13
EAFGrafTech Int20190723A11.815.95-0.810.616.765.34
EAGGiShares ESG20190723ETF8.575.614.614.611.001.00
EARNELLINGTON RE20190723A14.9113.909.0510.544.843.35
EARSAuris Medica20190723A123.53145.19112.96122.3332.2322.86
EASGXtrackers MS20190723ETF29.6519.2319.2319.230.000.00
EASIAmplify EASI20190723ETF20.5410.9911.1310.99-0.130.00
EASTEASTSIDE DIS20190723A153.10129.4419.1123.03110.33106.40
EATBrinker Inte20190723A6.727.250.450.636.816.62
EBEventbrite,20190723A27.7415.165.716.119.459.05
EBAYeBay Inc20190723A2.512.88-1.280.794.172.10
EBFEnnis, Inc.20190723A24.4216.478.717.787.758.69
EBIXEbix Inc20190723A19.9417.253.222.3014.0414.95
EBIZGlobal X E-c20190723ETF32.0217.5616.2817.511.280.05
EBMTEagle Bancor20190723A321.58298.03262.86271.4535.1726.57
EBNDSPDR Bloombe20190723ETF6.522.843.752.77-0.910.07
EBSEmergent Bio20190723A22.369.033.234.145.804.89
EBSBMeridian Ban20190723A24.6324.745.344.6619.4020.08
EBTCEnterprise B20190723A52.7950.7947.8247.822.972.97
ECHiShares MSCI20190723ETF6.186.891.772.205.124.69
ECHOEcho Global20190723A18.378.332.142.926.195.41
ECLEcolab, Inc.20190723A4.202.110.700.771.421.34
ECNSiShares MSCI20190723ETF55.1732.3232.3232.320.000.00
ECOLUS Ecology,20190723A26.2114.806.217.658.607.15
ECOMCHANNELADVIS20190723A28.6814.486.566.227.928.26
ECONColumbia Eme20190723ETF7.3117.0714.5216.372.670.82
ECORelectroCore,20190723A136.89107.8964.6483.7543.2424.13
ECOWPacer Emergi20190723ETF107.4589.5289.5289.520.000.00
ECPGEncore Capit20190723A24.7814.134.044.4810.099.66
ECTECA Marcellu20190723A58.9231.5629.0429.042.522.52
EDConsolidated20190723A3.0917.5617.8417.79-0.28-0.23
EDCDirexion Dai20190723ETF4.297.888.1010.51-0.22-2.63
EDENiShares MSCI20190723ETF30.6923.1723.9323.93-0.76-0.76
EDITEditas Medic20190723A17.1313.204.976.668.236.54
EDIVSPDR S&P Eme20190723ETF30.1715.6218.9518.95-3.33-3.33
EDNTEdison Natio20190723A368.55420.54395.71395.7124.8324.83
EDOGALPS Emergin20190723ETF45.7844.1044.1044.100.000.00
EDOWFirst Trust20190723ETF17.6619.9513.5919.906.360.05
EDRYEuroDry Ltd.20190723A501.66174.07164.37164.379.709.70
EDSAEdesa Biotec20190723A391.26213.14170.93178.5242.2134.62
EDUCEducational20190723A191.6127.8919.2327.178.650.72
EDVVanguard Wor20190723ETF8.723.682.292.231.401.45
EDZDirexion Dai20190723ETF3.032.770.670.472.102.31
EEEl Paso Elec20190723A4.232.741.721.431.021.27
EEFTEuronet Worl20190723A10.494.492.102.442.392.05
EEHELEMENTS Lin20190723ETN485.98
EELVInvesco S&P20190723ETF20.7015.8716.6116.60-0.74-0.73
EEMiShares MSCI20190723ETF2.343.682.242.371.441.31
EEMAiShares MSCI20190723ETF20.426.506.156.160.350.33
EEMDAAM S&P Emer20190723ETF40.3721.7321.7321.730.000.00
EEMOInvesco S&P20190723ETF76.5127.8727.8727.870.000.00
EEMSiShares MSCI20190723ETF29.9215.5914.0314.541.561.05
EEMViShares Edge20190723ETF1.781.611.301.280.300.33
EEMXSPDR MSCI Em20190723ETF16.1818.9918.9318.930.060.06
EESWisdomTree U20190723ETF10.075.195.335.15-0.140.04
EETProShares Ul20190723ETF71.4935.438.3223.3627.1112.07
EEVProShares Tr20190723ETF3.832.420.500.911.911.51
EEXEmerald Hold20190723A32.7813.545.917.007.636.54
EFAiShares MSCI20190723ETF1.522.541.962.030.590.51
EFADProShares MS20190723ETF33.3031.9542.5842.58-10.63-10.63
EFASGlobal X MSC20190723ETF58.8938.3338.3338.330.000.00
EFAViShares Edge20190723ETF1.463.924.274.32-0.35-0.40
EFAXSPDR MSCI EA20190723ETF32.132.212.172.170.040.04
EFCEllington Fi20190723A7.344.792.622.902.171.88
EFGiShares MSCI20190723ETF10.698.578.709.36-0.13-0.79
EFNLiShares MSCI20190723ETF59.0143.8943.8943.890.000.00
EFOProShares Ul20190723ETF72.1861.4730.7634.3330.7227.14
EFOIEnergy Focus20190723A228.27169.62186.74186.73-17.12-17.11
EFSCEnterprise F20190723A29.9215.831.460.2714.3815.56
EFUProShares Tr20190723ETF68.8117.41-13.07-13.0730.4830.48
EFViShares MSCI20190723ETF2.141.771.731.680.040.09
EFXEquifax, Inc20190723A5.733.460.530.532.932.93
EFZProShares Tr20190723ETF7.415.410.110.115.305.30
EGANeGain Corpor20190723A33.2826.2814.2016.7712.089.51
EGBNEagle Bancor20190723A16.736.491.071.625.424.87
EGHT8x8, Inc. Co20190723A7.865.873.203.112.672.76
EGLEEagle Bulk S20190723A29.8419.817.4114.0712.405.74
EGOEldorado Gol20190723A13.4816.724.735.2212.0411.57
EGOVNIC Inc20190723A8.517.561.462.066.105.51
EGPEastGroup Pr20190723A17.605.603.703.691.901.90
EGPTVanEck Vecto20190723ETF133.30104.8699.68101.285.183.58
EGRXEagle Pharma20190723A47.9119.9110.2612.169.667.76
EGYVaalco Energ20190723A79.5848.6435.9437.2412.6911.39
EHCEncompass He20190723A6.872.740.590.882.151.85
EHTHeHealth, Inc20190723A23.4115.732.293.7813.4411.96
EIDOiShares MSCI20190723ETF3.883.421.171.282.252.14
EIDXEidos Therap20190723A117.8953.9734.0737.0219.9016.95
EIGEmployers Ho20190723A23.1410.044.345.055.705.00
EIGIEndurance In20190723A30.2430.029.5010.6920.5219.33
EIGREiger BioPha20190723A33.1320.337.418.1912.9112.13
EIRLiShares MSCI20190723ETF33.3020.0818.9519.071.131.02
EISiShares MSCI20190723ETF39.8128.0826.6627.211.430.87
EIXEdison Inter20190723A3.641.93-0.020.031.951.91
EJULInnovator MS20190723ETF34.4921.5021.4221.420.090.09
EKARIdeanomics N20190723ETF40.9346.6946.8546.69-0.160.00
EKSOEkso Bionics20190723A126.00110.7761.8661.9148.9148.86
ELThe Estee La20190723A4.722.82-0.290.323.122.50
ELANElanco Anima20190723A7.004.851.721.773.133.09
ELDWisdomTree E20190723ETF20.567.996.646.941.351.05
ELFe.l.f. Beaut20190723A12.186.222.763.173.463.06
ELGXEndologix In20190723A28.9414.484.586.659.907.83
ELLOEllomay Capi20190723A896.98648.87648.87648.870.000.00
ELMDElectromed,20190723A386.31290.57289.75289.750.820.82
ELOXEloxx Pharma20190723A117.1483.557.8415.4575.7168.10
ELSEquity Lifes20190723A13.366.812.712.784.104.03
ELSEElectro-Sens20190723A237.71255.01191.56191.5663.4563.45
ELTKEltek Ltd20190723A401.12232.8881.8182.77151.07150.11
ELVTElevate Cred20190723A44.0524.0012.7812.8311.2211.18
ELYCallaway Gol20190723A7.164.322.011.602.312.72
EMAGVanEck Vecto20190723ETF90.2618.4618.4618.460.000.00
EMANeMagin Corpo20190723A115.14222.07-6.6811.72228.75210.36
EMBiShares J.P.20190723ETF0.900.920.630.760.290.16
EMBHiShares Inte20190723ETF29.16
EMCBWisdomTree E20190723ETF67.3825.1420.7620.764.384.38
EMCGWisdomTree E20190723ETF35.0324.5023.8924.500.610.00
EMDVProShares MS20190723ETF79.5957.3257.3257.320.000.00
EMEEMCOR Group,20190723A11.544.611.831.742.782.87
EMFMGlobal X MSC20190723ETF54.2641.7841.7841.780.000.00
EMGFiShares Edge20190723ETF21.4614.3414.0214.150.320.19
EMHYiShares J.P.20190723ETF10.8110.7010.5710.560.130.14
EMIFiShares Emer20190723ETF74.3152.606.115.7146.4946.89
EMIHXtrackers Em20190723ETF52.38
EMKREmcore Corp20190723A64.5376.6020.3523.9656.2552.64
EMLEastern Comp20190723A369.67218.43214.57214.983.863.45
EMLCVanEck Vecto20190723ETF2.863.832.853.120.980.71
EMLPFirst Trust20190723ETF4.454.141.271.522.882.63
EMMFWisdomTree E20190723ETF67.2147.3647.3647.360.000.00
EMMSEmmis Commun20190723A98.9683.5773.5472.9510.0310.62
EMNEastman Chem20190723A5.433.690.420.733.272.96
EMPEntergy Miss20190723A24.4215.279.849.845.445.44
EMQQEMQQ The Eme20190723ETF17.7912.8311.5511.801.271.03
EMREmerson Elec20190723A2.621.570.070.251.511.32
EMSGXtrackers MS20190723ETF42.65
EMSHProShares Sh20190723ETF46.595.245.245.240.000.00
EMTLSPDR DoubleL20190723ETF18.599.488.358.351.141.14
EMTYProShares De20190723ETF106.7636.2036.2036.200.000.00
EMXEMX Royalty20190723A120.9168.2462.3662.365.885.88
EMXCiShares MSCI20190723ETF43.5527.4127.4127.410.000.00
ENBEnbridge, In20190723A2.852.390.921.131.471.26
ENBLENABLE MIDST20190723A9.947.650.852.836.804.82
ENDPEndo Interna20190723A32.6226.728.608.2818.1218.45
ENFRAlerian Ener20190723ETF18.166.586.376.400.210.17
ENGENGlobal Cor20190723A170.54595.72591.10591.104.614.61
ENLCENLINK MIDST20190723A10.448.965.314.623.704.37
ENLVEnlivex Ther20190723A520.11363.06302.53294.4360.5368.63
ENOBEnochian Bio20190723A107.48103.9895.1696.498.827.49
ENORiShares MSCI20190723ETF45.2420.946.134.2814.8116.66
ENPHEnphase Ener20190723A8.747.743.614.024.143.72
ENREnergizer Ho20190723A8.928.895.446.133.452.76
ENSEnerSys, Inc20190723A12.975.502.822.812.682.70
ENSGThe Ensign G20190723A17.758.231.150.987.097.25
ENSVEnservco Cor20190723A164.50154.4693.1992.1061.2662.35
ENTGlobal Eagle20190723A279.37174.27119.61124.7254.6649.55
ENTAEnanta Pharm20190723A34.828.713.994.524.724.19
ENTGEntegris Inc20190723A6.6210.701.571.479.139.23
ENTRERShares Ent20190723ETF29.0622.5822.5822.580.000.00
ENTXEntera Bio L20190723A3759.40
ENVENVESTNET, I20190723A16.158.495.704.752.793.74
ENVAEnova Intern20190723A22.828.923.013.965.914.96
ENZEnzo Biochem20190723A43.2877.7217.1417.6260.5760.10
ENZLiShares Trus20190723ETF23.9932.6515.8116.2716.8416.39
EOGEOG Resource20190723A4.815.672.183.013.492.67
EOLSEvolus, Inc.20190723A60.1943.2223.6824.6919.5518.53
EPAMEPAM SYSTEMS20190723A12.166.151.852.104.304.05
EPAYBottomline T20190723A18.497.453.983.883.473.57
EPCEdgewell Per20190723A9.0182.1979.5479.092.653.10
EPDEnterprise P20190723A3.292.520.960.871.561.65
EPHEiShares MSCI20190723ETF5.084.232.833.011.401.23
EPIWisdomTree I20190723ETF4.033.382.221.991.161.39
EPIXESSA Pharma20190723A770.50176.2084.1084.1092.1092.10
EPMEvolution Pe20190723A40.3046.0943.8142.382.283.71
EPOLiShares MSCI20190723ETF4.503.95-0.220.664.163.29
EPPiShares MSCI20190723ETF2.132.221.421.830.810.39
EPREPR Properti20190723A6.273.36-0.100.973.462.39
EPRFInnovator S&20190723ETF38.8777.5872.2672.265.325.32
EPRTEssential Pr20190723A10.664.840.921.923.922.92
EPSWisdomTree U20190723ETF16.8812.719.809.782.922.94
EPSNEpsilon Ener20190723A636.29514.10514.10514.100.000.00
EPUiShares MSCI20190723ETF12.497.143.595.193.561.96
EPVProShares Ul20190723ETF22.6312.7510.8111.461.941.28
EPZMEpizyme, Inc20190723A36.5711.634.717.646.923.99
EQEquillium, I20190723A246.91121.2492.9691.9928.2929.25
EQALInvesco Russ20190723ETF6.8613.917.8410.336.063.58
EQBKEquity Bancs20190723A67.1635.0124.7717.7810.2417.23
EQCEquity Commo20190723A7.194.281.041.293.242.99
EQHEquitable Ho20190723A5.543.81-0.030.403.843.41
EQIXEquinix, Inc20190723A9.823.961.011.572.952.39
EQLALPS Equal S20190723ETF6.024.484.894.78-0.41-0.30
EQMEQM Midstrea20190723A13.515.480.230.825.254.66
EQREquity Resid20190723A4.622.851.111.191.741.67
EQRRProShares Eq20190723ETF12.133.053.053.050.000.00
EQSEquus Total20190723A795.16805.22805.22805.220.000.00
EQTEQT CORP20190723A6.926.650.941.325.705.34
EQWLInvesco S&P20190723ETF24.8857.4257.4257.420.000.00
ERAERA GROUP IN20190723A50.8421.9317.5717.724.374.21
ERFEnerplus Cor20190723A15.4013.292.852.7510.4310.52
ERIEldorado Res20190723A9.456.162.913.323.252.84
ERIEErie Indemni20190723A26.2513.038.909.654.133.38
ERIIEnergy Recov20190723A25.1625.8413.0816.4212.769.42
ERMEquityCompas20190723ETF24.416.956.956.950.000.00
EROSEROS INTERNA20190723A66.6053.5029.0626.9424.4426.56
ERSXERShares Non20190723ETF52.3052.9552.9552.950.000.00
ERUSiShares MSCI20190723ETF2.763.071.191.171.881.90
ERXDirexion Dai20190723ETF5.405.152.141.923.013.23
ERYDirexion Dai20190723ETF10.086.313.133.823.182.49
ESEversource E20190723A3.671.590.160.461.421.13
ESBKElmira Savin20190723A99.7872.9170.3070.302.612.61
ESCAEscalade Inc20190723A277.16160.85105.83105.9955.0254.87
ESEESCO Technol20190723A23.4315.9810.1910.885.795.10
ESEAEuroseas Ltd20190723A166.0596.6884.6984.4411.9912.25
ESGFlexShares T20190723ETF5.251.922.162.09-0.24-0.17
ESGDiShares Trus20190723ETF12.873.913.993.94-0.08-0.03
ESGEiShares, Inc20190723ETF17.995.105.875.22-0.77-0.12
ESGGFlexShares S20190723ETF30.4812.4912.5812.49-0.090.00
ESGNColumbia Sus20190723ETF118.4889.5589.5589.550.000.00
ESGREnstar Group20190723A34.4918.1013.1514.164.953.94
ESGSColumbia Sus20190723ETF48.6527.3127.2427.240.080.08
ESGUiShares Trus20190723ETF6.485.915.885.860.020.04
ESGVVanguard ESG20190723ETF8.017.474.154.463.323.01
ESIElement Solu20190723A10.306.170.832.015.344.25
ESLTElbit System20190723A41.2918.6016.2615.242.343.37
ESMLiShares ESG20190723ETF13.9917.7716.8617.010.910.77
ESNTEssent Group20190723A8.279.600.732.438.877.20
ESPEspey Mfg. &20190723A165.15153.63153.63153.630.000.00
ESPOVanEck Vecto20190723ETF27.3939.4539.3539.340.100.10
ESPREsperion The20190723A23.4410.603.555.467.055.14
ESQEsquire Fina20190723A289.46140.00140.00140.000.000.00
ESRTEMPIRE STATE20190723A7.785.761.782.423.983.34
ESSEssex Proper20190723A10.544.111.952.412.161.71
ESSAESSA Bancorp20190723A170.05128.5321.3226.31107.21102.22
ESTAEstablishmen20190723A65.5841.8516.7320.2425.1121.61
ESTCElastic N.V.20190723A13.246.063.413.852.652.21
ESTEEarthstone E20190723A49.9825.319.7512.8015.5712.51
ESXBCommunity Ba20190723A213.97119.7271.9270.5547.8049.17
ETEnergy Trans20190723A6.695.422.072.413.363.01
ETFCE*Trade Fina20190723A3.216.092.892.343.203.75
ETHEthan Allen20190723A14.285.971.782.094.203.88
ETHOETF Managers20190723ETF17.8214.2713.1613.811.110.46
ETMEntercom Com20190723A18.5527.323.063.4024.2623.92
ETNEaton Corpor20190723A2.551.890.710.321.181.57
ETONEton Pharmac20190723A87.8062.4955.6256.256.876.23
ETREntergy Corp20190723A3.451.520.400.281.121.24
ETRNEquitrans Mi20190723A7.014.312.982.401.341.90
ETSYEtsy, Inc.20190723A6.085.212.002.283.222.93
ETTXEntasis Ther20190723A162.1198.2066.8466.8431.3731.37
EUDGWisdomTree E20190723ETF54.3256.5756.5756.570.000.00
EUDVProShares MS20190723ETF23.7845.8947.3747.37-1.49-1.49
EUFNiShares MSCI20190723ETF5.494.363.413.510.950.85
EUMProShares Tr20190723ETF5.454.852.572.892.291.97
EUMFWisdomTree E20190723ETF102.0156.42115.9756.42-59.550.00
EUMViShares Edge20190723ETF18.6616.6416.6416.640.000.00
EURLDirexion Dai20190723ETF9.865.845.115.000.720.83
EURNEURONAV NV20190723A11.698.824.485.174.323.60
EURZXtrackers Eu20190723ETF22.5818.796.456.1112.3312.67
EUSAiShares MSCI20190723ETF5.233.302.893.030.410.28
EUSCWisdomTree E20190723ETF28.3412.799.318.233.484.56
EVEaton Vance20190723A4.022.880.840.102.052.79
EVAEnviva Partn20190723A33.5414.8710.1712.424.702.45
EVBGEverbridge,20190723A20.8615.117.517.747.617.37
EVBNEvans Bancor20190723A282.41113.8492.90107.8120.956.04
EVCEntravision20190723A34.4122.8313.7414.949.017.79
EVEREverQuote, I20190723A69.3780.8419.0219.8761.8260.97
EVFMEvofem Biosc20190723A84.7988.1927.6928.3560.5059.85
EVGNEVOGENE LTD.20190723A366.37132.34132.34132.340.000.00
EVHEvolent Heal20190723A16.4312.027.886.564.145.46
EVIEVI Industri20190723A133.0989.4380.8385.698.603.74
EVKEver-Glory I20190723A926.761412.171400.801400.8011.3811.38
EVLOEvelo Biosci20190723A190.9376.8157.6963.3719.1313.44
EVOKEvoke Pharma20190723A88.9091.1257.7565.3233.0225.81
EVOLEvolving Sys20190723A199.70133.5612.4412.44121.12121.12
EVOPEVO Payments20190723A31.4617.053.505.6313.5511.42
EVREvercore Inc20190723A11.434.750.981.653.773.11
EVRGEvergy, Inc.20190723A6.002.710.971.131.741.58
EVRIEveri Holdin20190723A10.517.550.661.816.895.74
EVSIEnvision Sol20190723A396.52304.60304.66304.66-0.07-0.07
EVTCEVERTEC, INC20190723A10.524.070.831.103.252.98
EVXVanEck Vecto20190723ETF30.7711.0911.0411.090.050.00
EWEdwards Life20190723A5.213.651.892.161.771.49
EWAiShares MSCI20190723ETF4.393.901.921.921.981.97
EWBCEast-West Ba20190723A7.975.821.501.934.313.89
EWCiShares MSCI20190723ETF3.493.111.271.651.841.46
EWCOInvesco Exch20190723ETF20.6416.5916.8016.59-0.220.00
EWDiShares MSCI20190723ETF3.303.061.801.641.271.42
EWGiShares MSCI20190723ETF3.613.982.532.771.451.21
EWGSiShares MSCI20190723ETF31.0616.6315.2316.631.400.00
EWHiShares MSCI20190723ETF3.823.231.731.891.501.34
EWIiShares MSCI20190723ETF3.582.960.861.202.101.76
EWJiShares MSCI20190723ETF1.811.53-0.020.231.561.30
EWJEiShares MSCI20190723ETF439.06
EWJViShares MSCI20190723ETF76.750.00
EWKiShares MSCI20190723ETF16.9017.6215.7216.131.911.49
EWLiShares MSCI20190723ETF2.672.360.591.231.761.13
EWMiShares MSCI20190723ETF3.543.390.450.632.932.76
EWMCInvesco S&P20190723ETF27.0439.22-3.5740.5042.79-1.28
EWNiShares MSCI20190723ETF3.212.790.701.082.091.71
EWOiShares MSCI20190723ETF39.5720.1319.0919.091.051.05
EWPiShares MSCI20190723ETF3.503.081.872.151.210.92
EWQiShares MSCI20190723ETF3.272.761.691.821.070.93
EWREInvesco S&P20190723ETF15.057.655.585.812.071.84
EWSiShares MSCI20190723ETF4.083.881.411.632.472.25
EWSCInvesco S&P20190723ETF35.6319.1216.0116.013.113.11
EWTiShares MSCI20190723ETF2.782.841.001.441.841.41
EWUiShares MSCI20190723ETF3.112.560.331.062.221.50
EWUSiShares MSCI20190723ETF55.2712.5112.5112.510.000.00
EWVProShares Tr20190723ETF55.8034.6225.0125.449.619.18
EWWiShares MSCI20190723ETF2.482.840.421.032.411.81
EWXSPDR S&P Eme20190723ETF12.1710.179.937.670.242.50
EWYiShares MSCI20190723ETF1.721.700.820.820.880.88
EWZiShares MSCI20190723ETF2.192.501.151.161.351.35
EWZSiShares MSCI20190723ETF26.1625.4819.5719.265.906.22
EXASExact Scienc20190723A11.276.873.433.593.453.28
EXCExelon Corpo20190723A2.202.200.560.641.641.57
EXELExelixis Inc20190723A5.467.35-0.250.327.617.04
EXFOEXFO INC.20190723A82.4864.1253.1753.9210.9510.20
EXIiShares Glob20190723ETF13.1719.8618.4818.881.380.98
EXKEndeavour Si20190723A41.6134.8312.7310.7922.0223.94
EXLSExlService H20190723A30.2815.555.746.779.818.78
EXPEagle Materi20190723A11.015.551.551.654.003.90
EXPDExpeditors I20190723A3.751.90-3.95-1.875.853.77
EXPEExpedia Grou20190723A3.683.480.761.012.722.48
EXPIeXp World Ho20190723A72.6665.2132.8737.2332.3427.99
EXPOExponent Inc20190723A12.5214.755.826.358.938.41
EXPRExpress, Inc20190723A43.3828.0312.6112.9815.4215.04
EXRExtra Space20190723A6.744.58-0.040.504.614.08
EXTNExterran Cor20190723A30.3416.554.916.4311.6410.12
EXTRExtreme Netw20190723A15.5021.7315.5615.146.176.59
EYENational Vis20190723A18.1212.074.185.097.906.98
EYEGEyegate Phar20190723A174.22169.88150.30150.3019.5819.58
EYENEyenovia, In20190723A129.13114.3087.4786.3726.8327.93
EYESSecond Sight20190723A180.66172.95111.14117.8861.8155.07
EYLDCambria Emer20190723ETF146.71184.84157.74159.1827.0925.66
EYPTEyePoint Pha20190723A92.5782.4450.7051.2531.7431.19
EZAiShares MSCI20190723ETF4.012.141.321.140.821.01
EZJProShares Ul20190723ETF53.8624.4023.6923.690.710.71
EZMWisdomTree U20190723ETF6.395.004.254.600.800.45
EZPWEzcorp Inc20190723A15.6812.57-1.33-0.4113.9112.98
EZUiShare MSCI20190723ETF2.532.260.580.831.691.43
FFord Motor C20190723A9.883.740.971.212.772.53
FAARFirst Trust20190723ETF27.5018.8819.4218.93-0.54-0.05
FABFirst Trust20190723ETF31.1717.1714.2814.282.892.89
FADFirst Trust20190723ETF29.4925.5925.4125.440.180.15
FAFFirst Americ20190723A5.443.640.871.142.772.50
FALNiShares Fall20190723ETF11.5213.438.828.834.604.60
FAMIFarmmi, Inc.20190723A3164.98971.381366.601366.60-395.21-395.21
FANFirst Trust20190723ETF19.0211.5012.8411.82-1.34-0.32
FANGDiamondback20190723A7.879.153.713.935.445.22
FARMFarmer Bros20190723A47.3122.5814.0314.328.558.26
FAROFaro Technol20190723A37.7819.657.299.0412.3610.61
FASDirexion Dai20190723ETF6.683.991.591.682.402.31
FASTFastenal Co20190723A3.476.844.564.932.281.91
FATFAT Brands I20190723A751.67275.79245.80293.4129.99-17.62
FATEFate Therape20190723A22.2914.763.074.6211.7010.16
FAUSFirst Trust20190723ETF46.96
FAZDirexion Dai20190723ETF5.223.480.530.382.953.11
FBFacebook, In20190723A1.292.731.901.790.830.94
FBCFlagstar Ban20190723A20.4814.216.957.737.266.48
FBGXUBS AG FI En20190723ETN86.2456.5034.5717.7921.2538.71
FBHSFORTUNE BRAN20190723A4.832.500.480.662.021.84
FBIOFortress Bio20190723A135.3497.5380.1183.6317.4113.89
FBIZFirst Busine20190723A175.4673.5256.2056.8117.3216.71
FBKFB Financial20190723A64.0819.828.7510.7111.079.11
FBMFoundation B20190723A29.7516.028.428.557.607.48
FBMSFirst Bancsh20190723A87.8327.0314.9715.8312.0611.20
FBNCFirst Bancor20190723A48.7120.5910.6810.349.9110.25
FBNDFidelity Tot20190723ETF3.282.731.582.141.150.59
FBPFirst BanCor20190723A13.9714.413.383.8511.0810.56
FBSSFauquier Ban20190723A705.88716.04716.04716.040.000.00
FBTFirst Trust20190723ETF8.223.993.403.460.600.53
FBZFirst Trust20190723ETF38.0825.2126.5326.53-1.32-1.32
FCFranklin Cov20190723A72.6819.0610.2811.278.777.79
FCAFirst Trust20190723ETF102.2344.3262.6944.32-18.370.00
FCALFirst Trust20190723ETF44.8824.1922.4724.191.720.00
FCANFirst Trust20190723ETF18.736.146.146.140.000.00
FCAPFirst Capita20190723A258.5695.0791.9591.973.123.10
FCAUFIAT CHRYSLE20190723A7.285.86-0.850.336.715.52
FCBCFirst Commun20190723A189.4442.5141.2039.241.313.27
FCBPFirst Choice20190723A199.29104.6584.0584.3820.6120.28
FCCOFirst Commun20190723A277.8592.7859.2959.2933.4933.49
FCCY1st Constitu20190723A103.51100.6968.3768.2832.3232.41
FCEFFirst Trust20190723ETF46.7616.2816.1615.480.110.80
FCELFuelCell Ene20190723A59.7375.5551.0956.8024.4618.75
FCFFirst Common20190723A10.337.582.272.765.314.82
FCFSFirstCash, I20190723A17.978.3010.759.35-2.44-1.05
FCGFirst Trust20190723ETF7.958.221.161.807.066.43
FCNFTI Consulti20190723A16.669.102.201.726.907.38
FCNCAFirst Citize20190723A52.6021.5813.1215.368.276.23
FCOMFidelity MSC20190723ETF13.5615.40-0.701.6316.1013.77
FCORFidelity Cor20190723ETF7.368.313.133.195.175.12
FCPTFour Corners20190723A9.504.230.991.563.242.68
FCTRFirst Trust20190723ETF20.839.329.329.320.000.00
FCVTFirst Trust20190723ETF16.659.639.038.990.600.64
FCXFreeport-McM20190723A8.617.233.063.564.173.67
FDBCFidelity D &20190723A190.4598.5193.2295.615.292.90
FDDFirst Trust20190723ETF8.293.843.703.690.140.15
FDEFFirst Defian20190723A92.4929.0016.2417.0112.7611.99
FDEVFidelity Tar20190723ETF16.535.307.957.97-2.65-2.67
FDHYFidelity Hig20190723ETF16.3552.9752.9952.99-0.02-0.03
FDISFidelity MSC20190723ETF7.926.793.394.563.402.22
FDIVFirst Trust20190723ETF16.138.398.338.390.060.00
FDLFirst Trust20190723ETF3.843.251.921.761.331.49
FDLOFidelity Low20190723ETF8.5812.4412.3512.310.090.13
FDMFirst Trust20190723ETF8.407.336.226.341.100.99
FDMOFidelity Mom20190723ETF9.586.225.945.960.280.26
FDNFirst Trust20190723ETF3.752.491.791.900.700.59
FDNIFirst Trust20190723ETF262.7961.0761.0761.070.000.00
FDPFresh Del Mo20190723A15.4710.325.454.684.875.64
FDRRFidelity Div20190723ETF15.376.83-3.15-8.609.9815.43
FDSFactset Rese20190723A9.894.201.051.173.153.03
FDTFirst Trust20190723ETF15.598.007.457.460.550.54
FDTSFirst Trust20190723ETF99.3723.7323.7323.730.000.00
FDUSFidus Invest20190723A17.6627.456.440.8321.0026.62
FDVVFidelity Hig20190723ETF11.648.456.936.951.521.50
FDXFedEx Corpor20190723A3.242.480.450.652.041.83
FEFirstEnergy20190723A2.572.180.410.491.771.69
FEIMFrequency El20190723A195.0669.1669.9669.96-0.80-0.80
FELEFranklin Ele20190723A25.1617.932.633.6815.3014.25
FEMFirst Trust20190723ETF11.6612.7611.7012.011.060.76
FEMBFirst Trust20190723ETF39.3919.7919.4619.610.330.18
FEMSFirst Trust20190723ETF33.5215.8810.8410.855.045.04
FENCFennec Pharm20190723A211.22311.83211.73207.48100.10104.35
FENYFidelity MSC20190723ETF6.226.484.354.582.131.90
FEPFirst Trust20190723ETF7.185.905.575.190.330.71
FETFORUM ENERGY20190723A43.4426.8419.4718.027.398.82
FEULCredit Suiss20190723ETN73.13151.90151.90151.900.000.00
FEUZFirst Trust20190723ETF78.3528.3928.3928.390.000.00
FEXFirst Trust20190723ETF2.272.031.611.670.410.36
FEYEFireEye, Inc20190723A6.7112.888.018.394.874.50
FEZSPDR EURO ST20190723ETF2.612.460.541.061.921.40
FFFuture Fuel20190723A26.6413.091.192.2011.9010.89
FFBCFirst Financ20190723A10.4822.625.6615.5016.967.11
FFBWFFBW, Inc. C20190723A206.55155.05155.05155.050.000.00
FFEUBarclays ETN20190723ETN32.2846.2014.2613.6032.4733.12
FFGFBL Financia20190723A78.0732.6324.3424.828.297.82
FFHGFormula Foli20190723ETF32.9910.169.509.610.650.54
FFHLFuwei Films20190723A738.34562.41562.41562.410.000.00
FFICFlushing Fin20190723A28.5415.914.619.4411.296.47
FFINFirst Financ20190723A11.766.697.107.44-0.41-0.74
FFIUUVA Unconstr20190723ETF24.4328.3124.4324.433.893.89
FFIVF5 Networks20190723A7.974.630.120.354.514.28
FFNWFirst Financ20190723A138.74124.7179.3689.1745.3535.54
FFRFirst Trust20190723ETF43.4430.1930.1930.190.000.00
FFSGFormulaFolio20190723ETF44.5930.2529.2629.601.000.65
FFTGFormulaFolio20190723ETF40.7612.3212.0012.000.320.32
FFTIFormulaFolio20190723ETF18.166.826.396.390.430.43
FFTYInnovator IB20190723ETF5.084.885.285.46-0.40-0.58
FFWMFirst Founda20190723A27.377.41-1.78-2.239.199.64
FGFGL Holdings20190723A14.0010.535.086.015.464.51
FGBIFIRST GUARAN20190723A203.15108.17107.99107.990.180.18
FGDFirst Trust20190723ETF10.3510.2910.7810.78-0.49-0.49
FGENFibroGen, In20190723A20.7515.755.3810.8810.374.87
FGMFirst Trust20190723ETF22.876.596.646.64-0.05-0.05
FHBFirst Hawaii20190723A5.638.664.294.084.374.58
FHKFirst Trust20190723ETF207.29211.71211.71211.710.000.00
FHLCFidelity MSC20190723ETF4.826.572.222.524.354.05
FHNFirst Horizo20190723A6.335.041.892.163.162.88
FIFRANKS INTER20190723A18.4511.496.466.885.034.61
FIBKFirst Inters20190723A15.096.401.922.074.484.33
FIBRiShares Edge20190723ETF12.366.546.546.540.000.00
FICOFair Isaac C20190723A15.286.021.031.355.004.68
FIDFirst Trust20190723ETF40.4625.3824.0924.411.290.98
FIDIFidelity Int20190723ETF24.74136.34136.34136.340.000.00
FIDUFidelity MSC20190723ETF6.624.212.812.051.402.16
FIEEFI Enhanced20190723ETN101.8773.6777.1376.37-3.46-2.70
FIHDUBS AG FI En20190723ETN85.0835.6333.3835.282.250.35
FILLiShares MSCI20190723ETF34.1723.6517.7617.765.895.89
FINXGlobal X Fun20190723ETF23.729.538.959.480.580.05
FISFidelity Nat20190723A2.111.30-0.230.081.541.22
FISIFinancial In20190723A43.1429.2920.9821.488.317.82
FISRSPDR SSGA Fi20190723ETF19.739.929.929.920.000.00
FISVFiserv Inc20190723A1.843.362.262.251.101.11
FITFitbit, Inc.20190723A23.4418.617.417.9111.2010.70
FITBFifth Third20190723A3.875.711.643.534.082.19
FITESPDR S&P Ken20190723ETF21.747.646.767.270.880.38
FIVAFidelity Int20190723ETF58.2642.5842.5842.580.000.00
FIVEFive Below,20190723A10.818.131.371.806.766.33
FIVGDefiance Nex20190723ETF9.918.277.928.030.350.24
FIVNFIVE9, INC.20190723A17.267.674.583.823.103.85
FIWFirst Trust20190723ETF10.374.694.434.450.260.24
FIXComfort Syst20190723A15.767.953.083.174.874.78
FIXDFirst Trust20190723ETF4.443.162.692.720.470.43
FIXXHomology Med20190723A55.5429.1616.8414.0912.3215.07
FIYYBarclays ETN20190723ETN46.7124.2122.7423.181.481.03
FIZZNational Bev20190723A22.3113.397.677.255.726.14
FJPFirst Trust20190723ETF31.9614.0713.4613.840.610.23
FKOFirst Trust20190723ETF81.8542.5242.5242.520.000.00
FKUFirst Trust20190723ETF90.2522.0622.0622.060.000.00
FLFoot Locker,20190723A3.993.160.350.572.822.59
FLAGFLAG-Forensi20190723ETF38.21152.27137.62135.1914.6517.08
FLATiPath US Tre20190723ETF97.76
FLAXFranklin FTS20190723ETF66.2539.3426.8826.8812.4612.46
FLBLFranklin Lib20190723ETF30.9524.3224.3224.320.000.00
FLBRFranklin FTS20190723ETF38.7623.6216.1618.337.455.29
FLCHFranklin FTS20190723ETF31.9738.0238.0238.020.000.00
FLCOFranklin Lib20190723ETF20.0614.1114.1114.110.000.00
FLDMFluidigm Cor20190723A16.4819.626.446.2813.1713.33
FLDRFidelity Low20190723ETF3.513.662.702.660.961.00
FLEEFranklin FTS20190723ETF9.836.02-1.50-1.507.527.52
FLEHFranklin FTS20190723ETF26.63
FLEUBarclays ETN20190723ETN50.716.515.925.920.590.59
FLEXFlex Ltd. Or20190723A10.149.792.732.877.066.92
FLFRFranklin FTS20190723ETF12.1519.7919.7919.790.000.00
FLGBFranklin FTS20190723ETF21.1519.1719.1719.170.000.00
FLGECredit Suiss20190723ETN42.9815.329.539.085.896.24
FLGRFranklin FTS20190723ETF13.459.9211.3010.61-1.38-0.69
FLGTFulgent Gene20190723A349.19115.33111.56111.503.773.83
FLHKFranklin FTS20190723ETF26.4814.7614.7614.760.000.00
FLHYFranklin Lib20190723ETF37.0528.5228.5228.520.000.00
FLIAFranklin Lib20190723ETF36.8758.5454.6358.543.910.00
FLICFirst of Lon20190723A42.1314.507.067.897.446.61
FLINFranklin FTS20190723ETF22.6636.4623.1823.2913.2813.17
FLIRFlir Systems20190723A5.143.04-1.04-0.714.083.75
FLIYFranklin FTS20190723ETF12.708.618.618.610.000.00
FLJHFranklin FTS20190723ETF52.12
FLJPFranklin FTS20190723ETF14.705.533.283.522.252.01
FLKRFranklin FTS20190723ETF33.2612.6112.6112.610.000.00
FLLFull House R20190723A178.8392.9284.3982.928.5310.01
FLLAFranklin FTS20190723ETF71.7722.1622.1622.160.000.00
FLLVFranklin Lib20190723ETF8.646.986.287.300.69-0.32
FLMBFranklin Lib20190723ETF18.5310.3310.3310.330.000.00
FLMIFranklin Lib20190723ETF27.45
FLMNFalcon Miner20190723A158.0056.1731.9732.9324.2023.24
FLMXFranklin FTS20190723ETF43.836.306.096.260.210.04
FLNFirst Trust20190723ETF81.1542.7641.9541.950.800.80
FLNGFLEX LNG Ltd20190723A112.0273.7556.6056.6017.1517.15
FLNTFluent, Inc.20190723A34.5144.2014.2015.5930.0028.61
FLOFlowers Food20190723A4.693.420.440.712.982.71
FLOTiShares Floa20190723ETF1.971.281.271.270.010.01
FLOWSPX FLOW, In20190723A24.6213.495.478.378.035.12
FLQDFranklin Lib20190723ETF21.2321.1821.1821.180.000.00
FLQEFranklin Lib20190723ETF18.0213.517.217.216.306.30
FLQGFranklin Lib20190723ETF238.1633.8833.8833.880.000.00
FLQHFranklin Lib20190723ETF22.1115.4915.4915.490.000.00
FLQLFranklin Lib20190723ETF8.925.493.403.432.092.06
FLQMFranklin Lib20190723ETF15.6145.2522.1630.5723.0814.68
FLQSFranklin Lib20190723ETF26.3316.4616.2216.080.240.37
FLRFluor Corpor20190723A5.215.524.193.661.331.86
FLRNSPDR Bloombe20190723ETF3.261.951.951.950.000.00
FLRTPacific Glob20190723ETF83.6067.1987.5187.51-20.32-20.32
FLRUFranklin FTS20190723ETF58.6042.4525.4842.4516.970.00
FLSFlowserve Co20190723A5.322.52-0.260.082.782.43
FLSAFranklin FTS20190723ETF84.6068.2568.2568.250.000.00
FLSWFranklin FTS20190723ETF21.937.187.187.180.000.00
FLTFleetCor Tec20190723A7.102.870.330.592.552.28
FLTBFidelity Lim20190723ETF4.803.253.283.25-0.030.00
FLTRVanEck Vecto20190723ETF3.964.382.942.941.441.44
FLTWFranklin FTS20190723ETF72.8820.3820.2420.240.150.15
FLWS1-800-FLOWER20190723A14.528.654.394.964.263.69
FLXNFlexion Ther20190723A26.5819.73-0.365.2620.0914.46
FLXSFlexsteel In20190723A122.3567.13-4.69-8.1471.8375.28
FLZAFranklin FTS20190723ETF30.6031.5331.5331.530.000.00
FMiShares MSCI20190723ETF26.509.369.038.910.320.45
FMAOFarmers & Me20190723A301.71178.83179.10179.56-0.27-0.74
FMATFidelity MSC20190723ETF6.306.253.923.902.332.34
FMBFirst Trust20190723ETF7.733.202.332.800.870.40
FMBHFirst Mid Ba20190723A144.87108.8270.2971.5738.5337.25
FMBIFirst Midwes20190723A9.928.852.384.876.483.98
FMCFMC Corporat20190723A4.262.690.510.712.181.99
FMCIForum Merger20190723A39.058.396.446.441.951.95
FMFFirst Trust20190723ETF58.4012.3214.5212.32-2.200.00
FMHIFirst Trust20190723ETF35.1414.0114.0114.010.000.00
FMKFirst Trust20190723ETF38.4421.0021.0021.000.000.00
FMNBFarmers Nati20190723A78.3633.8414.3314.7219.5119.11
FNFabrinet20190723A17.7617.4513.3213.464.133.99
FNBF.N.B. Corp20190723A9.237.172.673.344.503.82
FNCBFNCB Bancorp20190723A580.51316.79299.97298.6216.8218.18
FNCLFidelity MSC20190723ETF3.867.212.684.694.532.52
FNDFloor & Deco20190723A10.0410.861.042.039.828.83
FNDASchwab Funda20190723ETF4.856.994.574.702.422.30
FNDBSchwab Funda20190723ETF12.357.575.857.191.720.38
FNDCSchwab Funda20190723ETF18.277.776.466.091.311.69
FNDESchwab Funda20190723ETF3.833.461.142.952.320.51
FNDFSchwab Funda20190723ETF4.393.012.763.060.24-0.05
FNDXSchwab Funda20190723ETF3.992.861.731.411.131.46
FNFFidelity Nat20190723A4.553.722.021.951.711.77
FNGDMicroSectors20190723ETN19.3313.456.5410.896.902.56
FNGOMicroSectors20190723ETN16.3718.5618.5618.560.000.00
FNGUMicroSectors20190723ETN12.658.367.457.680.920.68
FNGZMicroSectors20190723ETN27.3032.7432.7432.740.000.00
FNHCFedNat Holdi20190723A72.7819.09-15.525.8334.6113.26
FNIFirst Trust20190723ETF10.689.9911.0810.69-1.09-0.69
FNJNFinjan Holdi20190723A100.4841.6636.0437.925.633.75
FNKFirst Trust20190723ETF26.6315.1515.4615.23-0.31-0.08
FNKOFunko, Inc.20190723A18.0815.242.673.6512.5711.58
FNLCFirst Bancor20190723A101.7147.2741.7944.145.483.13
FNVFranco-Nevad20190723A4.664.860.820.584.054.29
FNWBFirst Northw20190723A90.9459.0223.1023.6635.9235.36
FNXFirst Trust20190723ETF7.974.443.663.750.780.69
FNYFirst Trust20190723ETF42.4623.0022.9722.970.030.03
FOCSFocus Financ20190723A50.9516.39-5.32-3.1821.7119.57
FOEFerro Corpor20190723A12.957.821.862.525.965.32
FOLDAmicus Thera20190723A8.687.484.343.853.153.64
FONRFonar Corpor20190723A77.4844.7810.0728.3034.7116.48
FORForestar Gro20190723A139.5956.7438.2937.6418.4519.10
FORDForward Indu20190723A162.65176.17-20.41-20.73196.58196.90
FORKFuling Globa20190723A121.2586.2538.6233.1947.6353.06
FORMFormFactor I20190723A12.619.481.872.647.616.84
FORRForrester Re20190723A46.6827.9218.5416.799.3811.13
FOSLFossil Group20190723A12.3212.194.234.277.967.93
FOVLiShares Focu20190723ETF16.488.468.468.460.000.00
FOXFox Corporat20190723A3.383.111.942.161.170.96
FOXAFox Corporat20190723A3.333.252.752.210.501.05
FOXFFox Factory20190723A20.0416.568.309.398.257.16
FPAFirst Trust20190723ETF67.3530.7030.2130.700.500.00
FPACFar Point Ac20190723A217.88
FPAYFlexShopper,20190723A127.14116.9173.4478.4343.4638.50
FPEFirst Trust20190723ETF5.214.523.463.641.070.88
FPEIFirst Trust20190723ETF24.9513.5113.6313.63-0.12-0.12
FPHFive Point H20190723A43.154.950.871.114.083.84
FPIFarmland Par20190723A22.9416.856.067.1010.799.75
FPRXFive Prime T20190723A48.3321.5716.7418.654.832.92
FPXFirst Trust20190723ETF3.534.764.264.540.500.21
FPXEFirst Trust20190723ETF18.6817.4118.5218.52-1.11-1.11
FPXIFirst Trust20190723ETF68.5443.3543.3543.350.000.00
FQALFidelity Qua20190723ETF7.905.375.005.370.380.00
FRFirst Indust20190723A8.213.871.361.452.512.42
FRAFFranklin Fin20190723A54.0567.8747.0458.1220.829.75
FRAKVanEck Vecto20190723ETF35.6024.0410.808.1713.2415.87
FRANFrancesca''s20190723A101.0495.1786.4479.368.7315.81
FRBAFirst Bank20190723A44.6920.2219.9820.420.25-0.20
FRBKRepublic Fir20190723A44.0235.6214.7619.8620.8615.76
FRCFirst Republ20190723A4.072.090.620.311.471.78
FRDFriedman Ind20190723A93.9650.4453.4550.44-3.010.00
FRDMFreedom 10020190723ETF41.2321.3221.8821.00-0.560.32
FRELFidelity MSC20190723ETF4.526.372.736.063.640.31
FRGIFiesta Resta20190723A22.1916.296.597.069.709.24
FRIFirst Trust20190723ETF5.834.424.115.280.31-0.86
FRLGLarge Cap Gr20190723ETN57.6546.9546.8246.920.130.03
FRMEFirst Mercha20190723A21.2012.558.508.614.053.94
FROFrontline Lt20190723A13.0010.873.244.527.636.35
FRPHFRP Holdings20190723A282.2886.0987.9088.78-1.80-2.68
FRPTFreshpet, In20190723A26.855.94-4.940.4210.885.52
FRTFederal Real20190723A9.294.491.712.042.782.46
FRTAForterra, In20190723A40.4719.198.348.4410.8510.75
FSBFranklin Fin20190723A36.2913.147.848.355.304.78
FSBCFSB Bancorp,20190723A993.83353.62336.35352.1117.271.51
FSBWFS Bancorp,20190723A118.4975.3374.2573.671.081.66
FSCTForeScout Te20190723A15.3411.046.286.954.764.09
FSEAFirst Seacoa20190723A181.02121.5991.2190.3230.3831.27
FSFGFirst Saving20190723A58.5052.3151.8051.800.510.51
FSIFlexible Sol20190723A107.4285.0969.8673.1515.2311.94
FSKFS KKR Capit20190723A16.9716.808.768.758.058.05
FSLRFirst Solar,20190723A5.552.890.871.292.021.60
FSLYFastly, Inc.20190723A33.2821.0114.5414.986.466.03
FSMFORTUNA Silv20190723A26.0822.698.6910.6714.0212.00
FSMBFirst Trust20190723ETF14.723.443.453.450.000.00
FSMDFidelity Sma20190723ETF18.2450.3350.3350.330.000.00
FSPFranklin Str20190723A22.4613.557.678.095.885.45
FSSFederal Sign20190723A13.949.172.884.936.294.24
FSTAFidelity MSC20190723ETF4.716.125.005.161.130.97
FSVFirstService20190723A27.2719.0711.6412.247.436.82
FSZFirst Trust20190723ETF17.0512.092.092.0910.0010.00
FTAFirst Trust20190723ETF3.232.051.531.660.520.39
FTACFinTech Acqu20190723A54.5012.5012.5012.500.000.00
FTAGFirst Trust20190723ETF48.1452.5652.5752.56-0.010.00
FTAIFortress Tra20190723A24.3711.772.204.259.577.54
FTCFirst Trust20190723ETF6.465.064.874.800.190.26
FTCHFarfetch Lim20190723A11.986.772.763.654.013.12
FTCSFirst Trust20190723ETF2.612.961.801.071.161.89
FTDRfrontdoor, i20190723A32.8110.516.486.964.033.55
FTECFidelity MSC20190723ETF2.061.990.860.801.131.18
FTEKFuel Tech, I20190723A248.47171.46166.68159.144.7812.33
FTFTFuture FinTe20190723A402.26340.13334.95334.955.185.18
FTGCFirst Trust20190723ETF18.4513.3713.5713.31-0.200.05
FTHIFirst Trust20190723ETF17.9314.8314.7114.700.110.13
FTITechnipFMC p20190723A3.897.625.295.442.332.21
FTKFlotek Indus20190723A36.0235.5225.4025.6710.129.86
FTLBFirst Trust20190723ETF25.7817.4517.4517.450.000.00
FTLSFirst Trust20190723ETF9.276.707.016.99-0.30-0.29
FTNTFortinet, In20190723A3.749.361.922.097.447.27
FTRFrontier Com20190723A77.3257.6641.2741.2616.4016.40
FTRIFirst Trust20190723ETF218.5821.3721.3721.370.000.00
FTSFortis Inc.20190723A2.672.270.590.521.671.74
FTSDFranklin Lib20190723ETF3.232.421.422.531.00-0.11
FTSIFTS Internat20190723A37.5918.456.077.3212.3811.08
FTSLFirst Trust20190723ETF3.542.071.601.600.470.47
FTSMFirst Trust20190723ETF1.671.201.201.200.000.00
FTVFortive Corp20190723A3.022.911.471.731.431.18
FTXDFirst Trust20190723ETF54.5636.3736.3736.370.000.00
FTXGFirst Trust20190723ETF39.4229.0829.0829.080.000.00
FTXHFirst Trust20190723ETF50.326.706.706.700.000.00
FTXLFirst Trust20190723ETF54.5841.7139.3840.312.331.40
FTXNFirst Trust20190723ETF42.2020.3821.0321.02-0.65-0.64
FTXOFirst Trust20190723ETF7.544.812.322.952.501.87
FTXRFirst Trust20190723ETF12.7212.3520.4020.40-8.05-8.05
FUDE-TRACS UBS20190723ETN194.40183.87183.87183.870.000.00
FUEAB Svensk Ek20190723ETN1458.041550.38848.781550.38701.590.00
FULH.B. Fuller20190723A13.676.580.981.185.605.40
FULCFulcrum Ther20190723A148.18114.4950.9955.2163.5059.28
FULTFulton Finan20190723A6.516.951.891.995.074.96
FUMBFirst Trust20190723ETF25.1226.2526.2526.250.000.00
FUNCedar Fair,20190723A21.5910.945.356.015.595.14
FUNCFirst United20190723A272.94143.10121.48126.5721.6216.53
FUNDSprott Focus20190723A42.9031.5331.6031.60-0.07-0.07
FUSBFirst US Ban20190723A179.67428.06384.50384.5043.5643.56
FUTProShares Ma20190723ETF22.4420.9121.2421.24-0.33-0.33
FUTYFidelity MSC20190723ETF4.774.923.504.181.420.74
FUVArcimoto, In20190723A215.34158.99157.84160.901.16-1.90
FVFirst Trust20190723ETF9.035.994.665.331.330.66
FVALFidelity Val20190723ETF11.906.376.676.67-0.30-0.30
FVCFirst Trust20190723ETF12.7410.2610.2010.220.060.04
FVCBFVCBankcorp,20190723A97.0347.0931.8932.6915.2014.40
FVDFirst Trust20190723ETF2.953.862.042.411.831.46
FVEFive Star Se20190723A564.20273.97273.54273.540.440.44
FVLFirst TrustV20190723ETF14.2313.9116.6116.83-2.70-2.91
FVRRFiverr Inter20190723A45.1631.479.809.9721.6721.49
FWDBAdvisorShare20190723ETF57.9850.4450.4450.440.000.00
FWONALiberty Medi20190723A17.209.792.943.026.846.76
FWONKLiberty Medi20190723A12.298.834.684.534.154.31
FWRDForward Air20190723A18.9510.061.341.998.728.08
FXDFirst Trust20190723ETF5.822.462.332.420.130.04
FXGFirst Trust20190723ETF5.967.121.500.875.626.25
FXHFirst Trust20190723ETF4.493.321.951.911.371.40
FXIiShares Chin20190723ETF2.372.580.761.181.821.40
FXLFirst Trust20190723ETF3.142.612.042.110.570.49
FXNFirst Trust20190723ETF10.3410.265.737.074.543.26
FXNCFIRST NATL C20190723A516.02241.2393.0193.01148.22148.22
FXOFirst Trust20190723ETF4.484.731.911.892.822.84
FXPProShares Ul20190723ETF2.712.17-1.36-0.813.532.98
FXRFirst Trust20190723ETF4.632.832.663.010.17-0.18
FXUFirst Trust20190723ETF5.296.366.055.810.310.55
FXZFirst Trust20190723ETF6.3924.1713.3913.9210.7810.25
FYCFirst Trust20190723ETF13.829.508.2810.381.22-0.87
FYLDCambria Fore20190723ETF37.65118.55118.55118.550.000.00
FYTFirst Trust20190723ETF35.1115.7914.6114.641.181.15
FYXFirst Trust20190723ETF8.406.324.084.822.241.51
GGENPACT LIMI20190723A3.532.531.271.301.261.23
GAACambria Glob20190723ETF23.008.578.578.570.000.00
GABCGerman Ameri20190723A28.1213.575.154.748.428.84
GAIAGaia, Inc. C20190723A51.0439.840.49-1.0439.3540.88
GAINGladstone In20190723A18.6218.2719.4615.77-1.192.49
GALSPDR SSgA Gl20190723ETF30.4919.4619.8519.85-0.39-0.39
GALTGalectin The20190723A41.0927.0825.5123.681.573.39
GAMRETFMG Video20190723ETF21.5618.0818.0018.110.08-0.03
GARSGarrison Cap20190723A24.1418.0615.1615.162.902.90
GASSStealthGas,20190723A66.8030.9915.2515.8215.7415.17
GATXGATX Corpora20190723A15.446.351.371.264.985.09
GAZiPath Series20190723ETN89.22154.99156.59154.99-1.600.00
GBCIGlacier Banc20190723A11.465.672.262.403.413.27
GBDCGolub Capita20190723A10.957.510.230.327.287.20
GBFiShares Gove20190723ETF5.585.244.925.040.320.20
GBILGoldman Sach20190723ETF1.000.880.880.880.000.00
GBLGAMCO Invest20190723A82.3633.824.1311.3829.6922.44
GBLIGlobal Indem20190723A226.84105.88102.26103.593.622.28
GBRNew Concept20190723A369.23215.71202.65208.1513.067.56
GBTGlobal Blood20190723A22.7212.172.412.499.769.68
GBUYGoldman Sach20190723ETF12.927.481.875.615.611.87
GBXThe Greenbri20190723A17.3911.02-0.171.2711.199.75
GCAPGain Capital20190723A45.4927.660.883.9726.7823.69
GCBCGreene Count20190723A214.69187.04119.08120.6467.9666.40
GCEClaymore/Rob20190723ETN447.73225.74208.39208.3917.3517.35
GCIGannett Co.,20190723A11.159.692.963.846.725.85
GCOGenesco Inc.20190723A23.978.543.444.115.104.43
GCOWPacer Global20190723ETF42.3834.8530.6132.834.242.02
GCPGCP Applied20190723A9.976.590.341.966.254.63
GDGeneral Dyna20190723A4.692.490.450.592.041.90
GDATGoldman Sach20190723ETF9.8219.1710.1912.058.987.11
GDDYGoDaddy Inc20190723A4.052.110.350.581.751.52
GDENGolden Enter20190723A36.9721.2610.929.4310.3511.84
GDMAGadsden Dyna20190723ETF544.75217.82217.82217.820.000.00
GDNAGoldman Sach20190723ETF13.0413.1212.9012.970.220.15
GDOTGreen Dot Co20190723A13.775.671.051.424.624.26
GDPGoodrich Pet20190723A524.30175.59158.79173.6816.801.91
GDXVanEck Vecto20190723ETF3.583.050.380.692.682.36
GDXJVanEck Vecto20190723ETF2.553.621.221.292.412.34
GEGeneral Elec20190723A9.457.192.733.064.454.12
GECGreat Elm Ca20190723A487.56528.94158.55170.58370.39358.36
GECCGreat Elm Ca20190723A51.3332.0917.2417.7014.8514.39
GEFGreif, Inc.20190723A16.807.361.290.156.077.21
GEFBGreif, Inc.20190723A59.3361.1844.9645.9216.2215.26
GELGenesis Ener20190723A9.625.901.992.893.913.01
GEMGoldman Sach20190723ETF15.538.206.966.991.241.21
GENGenesis Heal20190723A114.9184.2749.3249.3234.9534.95
GENCGencor Indus20190723A153.26102.1555.5455.8846.6146.27
GENYPrincipal Mi20190723ETF112.835.255.255.250.000.00
GEOThe GEO Grou20190723A10.326.621.501.485.125.10
GEOSGeospace Tec20190723A71.3940.2029.0932.4611.127.75
GERNGeron Corp20190723A85.3981.4064.5768.5816.8212.82
GESGuess?, Inc.20190723A7.305.980.560.575.425.41
GEVOGevo, Inc.20190723A76.3857.3639.4340.9117.9316.45
GFEDGuaranty Fed20190723A153.95384.13384.13384.130.000.00
GFFGriffon Corp20190723A22.5711.753.784.047.967.70
GFINGoldman Sach20190723ETF12.733.623.573.570.050.05
GFNGeneral Fina20190723A87.1927.5112.806.4514.7121.05
GGGGraco Inc20190723A6.463.580.661.942.921.64
GHGuardant Hea20190723A27.1414.854.025.3310.849.53
GHCGRAHAM HOLDI20190723A28.9720.0314.6513.794.406.57
GHLGreenhill &20190723A25.4913.326.227.147.106.17
GHMGraham Corpo20190723A135.8486.9368.8669.9018.0717.02
GHSIGuardion Hea20190723A373.38383.70271.84296.79111.8586.91
GHYBGoldman Sach20190723ETF8.843.052.892.890.160.16
GHYGiShares US &20190723ETF18.2211.4710.5510.520.920.95
GIBCGI Inc.20190723A4.8119.27-0.370.5519.6418.72
GIFIGulf Island20190723A274.03214.63140.24140.9174.3973.71
GIGBGoldman Sach20190723ETF7.206.196.176.200.02-0.01
GIGESoFi Gig Eco20190723ETF52.8342.1241.9441.940.180.18
GIGMGigaMedia Lt20190723A175.3861.7838.9138.9122.8722.87
GIISPDR S&P Glo20190723ETF9.475.815.275.380.540.43
GIIIG-Iii Appare20190723A11.408.503.543.824.964.68
GILGildan Activ20190723A3.513.231.641.831.591.40
GILDGilead Scien20190723A2.052.920.070.312.852.60
GILTGilat Satell20190723A84.2837.9529.7629.468.188.48
GISGeneral Mill20190723A2.181.820.260.341.561.47
GIXGigCapital2,20190723A96.99
GKOSGlaukos Corp20190723A15.047.002.303.344.713.67
GLADGladstone Ca20190723A21.8223.8718.9220.094.953.78
GLBSGlobus Marit20190723A137.48101.7847.0454.4054.7447.38
GLBYWisdomTree Y20190723ETF51.23
GLBZGlen Burnie20190723A360.11184.45151.87151.8732.5732.57
GLDDGreat Lakes20190723A10.9411.15-0.600.3411.7510.81
GLDICredit Suiss20190723ETF109.51107.87137.51140.01-29.64-32.14
GLGTD Holdings,20190723A410.04257.75197.09208.1060.6649.65
GLIBAGCI Liberty,20190723A10.054.431.882.142.552.29
GLIFAGFiQ Global20190723ETF46.51
GLMDGalmed Pharm20190723A112.2591.71-7.44-3.3499.1595.05
GLNGGolar LNG Lt20190723A9.6812.89-3.548.6616.434.24
GLOBGLOBANT S.A.20190723A22.199.143.904.665.244.49
GLOGGASLOG LTD20190723A14.148.943.663.705.275.23
GLOPGASLOG PARTN20190723A17.4710.436.735.573.704.87
GLPGlobal Partn20190723A26.3712.137.878.504.253.63
GLPIGaming and L20190723A4.825.430.641.544.793.90
GLREGreenlight C20190723A34.2313.401.001.7912.4011.61
GLTGlatfelter20190723A14.748.963.804.785.164.19
GLUUGlu Mobile I20190723A14.5011.446.146.845.304.60
GLWCorning Inco20190723A3.152.911.551.651.361.26
GLYCGlycoMimetic20190723A22.2110.911.925.058.995.86
GMGeneral Moto20190723A2.524.483.062.851.431.64
GMANGoldman Sach20190723ETF11.1623.6817.7823.695.90-0.01
GMDAGamida Cell20190723A134.47132.8685.9686.5546.9046.31
GMEGameStop Cor20190723A24.6313.523.524.3710.009.14
GMEDGLOBUS MEDIC20190723A10.474.2512.313.55-8.050.72
GMFSPDR S&P Eme20190723ETF20.927.787.557.740.230.04
GMLPGolar LNG Pa20190723A18.6510.794.874.285.926.51
GMOGeneral Moly20190723A138.10100.8247.2647.3553.5753.47
GMOMCambria Glob20190723ETF20.328.058.617.23-0.560.82
GMREGlobal Medic20190723A18.6610.446.887.623.562.81
GMSGMS Inc.20190723A11.196.31-1.361.047.675.27
GNAFMicroSectors20190723ETN27.7671.0571.0571.050.000.00
GNCGNC Holdings20190723A59.2338.0525.9031.5212.146.48
GNCAGenocea Bios20190723A135.5092.3031.5940.4160.7051.89
GNEGENIE ENERGY20190723A25.2116.843.844.5013.0012.35
GNKGENCO SHIPPI20190723A33.1618.325.938.1112.3910.20
GNLGlobal Net L20190723A5.908.773.193.725.585.06
GNLNGreenlane Ho20190723A99.5635.8918.2022.1317.6913.76
GNMAiShares GNMA20190723ETF11.837.217.117.120.100.10
GNMKGenMark Diag20190723A22.9412.767.176.615.596.15
GNOMGlobal X Gen20190723ETF26.378.948.958.63-0.010.31
GNPXGenprex, Inc20190723A230.85226.52216.36216.3610.1610.16
GNRSPDR S&P Glo20190723ETF8.8227.1826.6026.750.580.43
GNRCGENERAC HOLD20190723A10.212.891.591.411.311.49
GNTXGentex Corp20190723A4.158.20-0.49-1.208.699.43
GNTYGuaranty Ban20190723A379.02105.5991.15106.0514.45-0.46
GNUSGenius Brand20190723A134.01183.9960.0567.00123.95116.99
GNWGenworth Fin20190723A26.6114.514.736.539.777.98
GOGrocery Outl20190723A39.5121.6516.9615.724.695.93
GOATVanEck Vecto20190723ETF17.2217.0717.7516.84-0.690.23
GOAUUS Global GO20190723ETF47.4079.7968.9442.8610.8636.93
GOEXGlobal X Gol20190723ETF109.0142.2639.8239.792.442.47
GOGLGolden Ocean20190723A18.9216.257.466.578.799.68
GOGOGogo Inc.20190723A25.7246.6361.7539.93-15.116.72
GOLDBarrick Gold20190723A5.835.340.981.664.373.69
GOLFAcushnet Hol20190723A21.828.881.704.487.184.39
GOODGladstone Co20190723A16.5238.969.0411.3329.9227.63
GOOGAlphabet Inc20190723A4.192.170.950.821.221.35
GOOGLAlphabet Inc20190723A4.432.410.821.601.590.81
GOOSCanada Goose20190723A9.326.272.372.673.893.60
GOROGold Resourc20190723A28.2525.2414.9615.9810.249.22
GOSSGossamer Bio20190723A101.2055.3331.6434.0323.6921.30
GOVTiShares U.S.20190723ETF3.892.652.442.580.200.06
GPAQGordon Point20190723A19.2919.1718.9218.920.250.25
GPCGenuine Part20190723A3.512.420.130.692.291.73
GPIGroup 1 Auto20190723A27.4916.2610.079.816.196.45
GPKGraphic Pack20190723A7.458.151.603.036.555.11
GPLGreat Panthe20190723A36.9637.8831.5530.806.337.09
GPMTGranite Poin20190723A5.7216.0514.3514.331.701.73
GPNGlobal Payme20190723A4.061.940.590.621.341.32
GPORGulfport Ene20190723A27.0318.3911.0411.447.286.87
GPREGreen Plains20190723A14.3914.14-6.21-4.5220.3518.65
GPRKGEOPARK LIMI20190723A31.9113.307.177.286.126.01
GPROGoPro, Inc.20190723A19.7012.198.908.153.294.03
GPSThe Gap, Inc20190723A6.0421.2921.8722.17-0.57-0.80
GPXGP Strategie20190723A69.55103.2350.5975.5552.6427.67
GQREFlexShares G20190723ETF7.715.424.965.670.46-0.26
GRAW.R. Grace &20190723A10.035.073.113.141.961.93
GRAFGraf Industr20190723A48.9214.4413.4114.441.030.00
GRBKGreen Brick20190723A74.3024.412.432.2821.9822.12
GRCThe Gorman-R20190723A76.3533.2225.3825.437.847.79
GREKGlobal X MSC20190723ETF11.1838.5914.0416.4125.1223.17
GRESIQ ARB Globa20190723ETF12.106.997.146.52-0.140.48
GRIDFirst Trust20190723ETF11.7366.8844.8066.8822.080.00
GRIFGriffin Indu20190723A817.20353.79283.28285.1170.5068.68
GRINGrindrod Shi20190723A386.35162.12131.48134.9230.6427.20
GRMNGarmin Ltd20190723A4.343.110.420.662.692.45
GRNBVanEck Vecto20190723ETF24.7823.3323.3323.330.000.00
GRNQGreenpro Cap20190723A876.82806.85822.26822.26-15.41-15.41
GROWUS Global In20190723A178.64119.5172.4168.8547.1050.66
GRPNGroupon, Inc20190723A29.8325.1412.5512.5512.5912.59
GRTSGritstone On20190723A137.9348.9417.4521.2331.4927.72
GRUAB Svensk Ek20190723ETN139.13166.04174.56166.04-8.520.00
GRUBGRUBHUB INC.20190723A5.896.113.413.772.702.35
GSGoldman Sach20190723A2.511.750.530.691.221.06
GSATGlobalstar,20190723A98.86120.1083.0488.2637.0631.84
GSBGlobalSCAPE,20190723A30.7925.0812.0613.4413.0211.64
GSBCGreat Southe20190723A73.8617.6311.0711.856.565.78
GSCGS Connect S20190723ETN83.06
GSEUGoldman Sach20190723ETF37.9322.9821.9921.990.990.99
GSEWGoldman Sach20190723ETF12.9012.109.359.192.752.91
GSHDGoosehead In20190723A47.4514.275.488.788.645.31
GSIEGoldman Sach20190723ETF27.4513.5113.4613.370.050.14
GSITGSI Technolo20190723A65.3941.073.205.5337.8735.54
GSJYGoldman Sach20190723ETF44.2231.9829.5429.542.452.45
GSKYGreenSky, In20190723A27.3728.0018.7419.409.278.60
GSLGlobal Ship20190723A141.7085.7973.9870.7911.8115.00
GSLCGoldman Sach20190723ETF2.451.831.371.100.470.74
GSMFerroglobe P20190723A75.8572.1522.9627.5549.1944.60
GSPBarclays Ban20190723ETN18.7813.9713.8614.180.11-0.21
GSSGolden Star20190723A25.3517.9110.7710.457.137.46
GSSCGS ActiveBet20190723ETF15.9511.519.179.682.351.84
GSUMGridsum Hold20190723A120.8171.2944.8148.9026.4922.40
GSVGold Standar20190723A99.5987.9161.3765.5426.5422.37
GSYInvesco Ultr20190723ETF1.991.091.091.090.000.00
GTGoodyear Tir20190723A6.696.88-1.44-0.128.327.00
GTEGran Tierra20190723A61.8746.2738.9539.387.316.89
GTESGates Indust20190723A21.3610.343.124.357.225.99
GTHXG1 Therapeut20190723A40.1620.9612.5211.858.449.11
GTIMGood Times R20190723A456.96271.35277.17266.81-5.824.54
GTIPGoldman Sach20190723ETF5.398.548.448.540.110.00
GTLSChart Indust20190723A16.7312.826.196.566.636.27
GTNGray Televis20190723A9.066.312.542.823.763.50
GTNAGray Televis20190723A1264.00906.60906.60906.600.000.00
GTOInvesco Tota20190723ETF17.0411.2611.2611.260.000.00
GTSTriple-S Man20190723A42.5215.274.475.4910.809.78
GTTGTT Communic20190723A25.4613.483.484.9610.008.52
GTXGarrett Moti20190723A25.2717.546.218.5511.338.99
GTYGetty Realty20190723A33.4617.5711.9712.615.604.96
GTYHGTY Technolo20190723A127.7985.3419.9725.7465.3759.60
GUDBSage ESG Int20190723ETF25.6710.7910.5810.580.210.21
GULFWisdomTree20190723ETF155.51104.71126.85126.85-22.14-22.14
GUNRFlexShares G20190723ETF3.542.732.682.650.050.08
GUREGulf Resourc20190723A319.12102.0098.7698.763.233.23
GURUGlobal X Gur20190723ETF17.2513.1213.1413.14-0.02-0.02
GUSHDirexion Dai20190723ETF18.8617.489.699.917.797.57
GVGoldfield Co20190723A159.93143.63100.10100.1043.5343.53
GVAGranite Cons20190723A13.705.382.152.293.233.09
GVALCambria Glob20190723ETF20.8217.4514.3514.353.103.10
GVIiShares Inte20190723ETF3.482.001.641.660.360.33
GVIPGoldman Sach20190723ETF18.5321.67-1.20-1.1822.8722.85
GVPGSE Systems,20190723A105.0267.7023.1824.6844.5243.02
GWBGreat Wester20190723A13.816.182.172.374.013.80
GWGHGWG Holdings20190723A365.57208.8329.5635.72179.26173.10
GWREGUIDEWIRE SO20190723A8.644.372.082.342.302.03
GWRSGlobal Water20190723A249.03185.49162.64162.4722.8523.02
GWWW.W. Grainge20190723A8.304.041.031.423.002.62
GWXSPDR S&P Int20190723ETF33.1813.7513.7313.720.020.03
GXCSPDR S&P Chi20190723ETF7.6710.518.608.571.911.94
GXFGlobal X FTS20190723ETF117.89104.77104.77104.770.000.00
GXGGlobal X MSC20190723ETF61.1429.4525.6728.203.781.25
GYLDArrow Dow Jo20190723ETF88.2224.4214.1114.1110.3110.31
GYROGyrodyne, LL20190723A407.57
HHyatt Hotels20190723A6.913.931.311.492.622.44
HAHawaiian Hol20190723A8.756.062.052.154.023.92
HACKETFMG Prime20190723ETF8.7014.0114.8512.99-0.831.03
HAEHaemonetics20190723A11.666.073.543.622.522.45
HAFCHanmi Financ20190723A34.6724.775.942.0818.8422.69
HAILSPDR S&P Ken20190723ETF39.2710.010.937.199.092.83
HAINHain Celesti20190723A6.229.920.691.289.238.65
HALHalliburton20190723A4.274.371.141.323.223.04
HALLHallmark Fin20190723A69.4078.0017.0619.3460.9458.66
HALOHalozyme The20190723A15.6210.221.592.658.637.57
HAPVanEck Vecto20190723ETF20.6313.5213.5213.520.000.00
HARPHarpoon Ther20190723A291.2897.2182.8786.7114.3410.50
HASHasbro, Inc.20190723A5.215.330.592.144.743.19
HASIHANNON ARMST20190723A9.374.892.582.832.302.06
HAUZXtrackers In20190723ETF32.415.314.254.351.060.96
HAWXiShares Curr20190723ETF21.064.554.554.550.000.00
HAYNHaynes Inter20190723A52.9924.361.804.6322.5519.73
HBANHuntington B20190723A7.385.681.301.164.384.52
HBBHamilton Bea20190723A100.8247.7836.3937.8111.389.97
HBCPHome Bancorp20190723A135.0237.4035.8536.431.550.96
HBIHanesbrands,20190723A6.384.971.741.963.233.02
HBIOHarvard Bios20190723A68.6158.3740.1334.2818.2424.08
HBMHudbay Miner20190723A19.1716.791.232.0915.5414.68
HBMDHoward Banco20190723A165.7271.5271.3871.520.150.00
HBNCHorizon Banc20190723A22.308.994.735.494.263.50
HBPHuttig Build20190723A505.28537.71435.52448.85102.2088.87
HCAHCA Healthca20190723A5.222.810.581.162.231.66
HCACHennessy Cap20190723A89.1427.56-20.96-20.9648.5248.52
HCAPHarvest Capi20190723A59.9437.4366.9253.93-29.49-16.50
HCCWarrior Met20190723A14.026.183.263.472.922.71
HCCIHeritage-Cry20190723A112.6337.3123.6724.0413.6413.27
HCFTHunt Compani20190723A45.8933.7112.4912.7121.2220.99
HCHCHC2 Holdings20190723A52.3740.7228.9730.3211.7610.40
HCIHCI Group, I20190723A54.6325.9618.0318.327.947.65
HCKTHackett Grou20190723A20.7816.59-2.16-1.8918.7518.48
HCRHi-Crush Inc20190723A56.5643.4020.8823.9522.5219.45
HCSGHealthcare S20190723A11.385.561.581.973.993.59
HDHome Depot,20190723A2.602.430.120.952.311.48
HDAWXtrackers MS20190723ETF19.7810.828.449.522.381.30
HDEFXtrackers MS20190723ETF34.101.020.930.930.080.08
HDGProShares He20190723ETF55.9757.3458.3377.52-0.99-20.18
HDGEAdvisorShare20190723ETF19.5021.9818.7918.773.193.21
HDMVFirst Trust20190723ETF18.2211.3210.8310.960.490.36
HDSHD Supply Ho20190723A3.763.09-10.29-10.2813.3813.37
HDSNHudson Techn20190723A98.38123.7490.29102.9033.4520.84
HDViShares Core20190723ETF1.243.840.540.563.303.28
HEHawaiian Ele20190723A6.783.792.001.521.792.28
HEARTurtle Beach20190723A32.4429.4713.1914.0216.2815.45
HEBTHebron Techn20190723A593.26318.47101.68233.09216.8085.39
HECOStrategy Sha20190723ETF17.7316.0616.0616.060.000.00
HEDJWisdomTree E20190723ETF1.481.560.400.821.160.74
HEEMiShares Curr20190723ETF18.3117.2217.4016.65-0.180.57
HEESH&E Equipmen20190723A20.569.31-0.400.229.719.09
HEFAiShares Curr20190723ETF3.382.672.702.59-0.040.07
HEIHEICO Corpor20190723A8.605.913.953.911.962.00
HEIAHEICO CORP C20190723A12.8438.9334.6337.294.301.64
HELEHelen Of Tro20190723A20.756.943.273.593.673.35
HEPHolly Energy20190723A17.244.350.883.053.481.30
HEPAHepion Pharm20190723A155.61161.34140.89145.7820.4415.55
HERDPacer Cash C20190723ETF29.353.783.783.780.000.00
HESHess Corpora20190723A4.242.500.420.982.071.52
HESMHess Midstre20190723A52.5625.834.036.1221.8019.71
HEWCiShares Curr20190723ETF17.458.148.088.140.060.00
HEWGiShares Curr20190723ETF3.973.212.562.570.650.64
HEWIiShares Curr20190723ETF68.7717.6817.6817.680.000.00
HEWJiShares Curr20190723ETF3.792.632.042.300.590.34
HEWLiShares Curr20190723ETF18.326.286.286.280.000.00
HEWPiShares Curr20190723ETF105.3413.7313.7313.730.000.00
HEWUiShares Curr20190723ETF16.409.179.649.17-0.470.00
HEWWiShares Curr20190723ETF38.3732.5935.7033.64-3.12-1.05
HEWYiShares Curr20190723ETF31.18
HEXOHEXO Corp.20190723A22.2118.8311.4111.477.427.36
HEZUiShares Curr20190723ETF3.283.092.612.690.480.40
HFBLHome Federal20190723A57.28
HFCHOLLYFRONTIE20190723A4.832.591.001.281.591.31
HFFGHF Foods Gro20190723A315.43451.09483.97483.73-32.88-32.64
HFWAHeritage Fin20190723A16.469.753.255.526.504.23
HFXEIQ 50 Percen20190723ETF41.145.035.035.030.000.00
HFXIIQ 50 Percen20190723ETF24.2714.5211.5511.612.972.91
HFXJIQ 50 Percen20190723ETF65.0942.0042.0042.000.000.00
HGSHChina HGS Re20190723A621.40881.92780.27780.27101.65101.65
HGVHilton Grand20190723A6.992.921.530.371.402.55
HHCThe Howard H20190723A18.467.742.783.324.964.42
HHHHWealthbridge20190723A3271.892931.042931.042931.040.000.00
HHSHarte-Hanks,20190723A1673.54381.70254.40177.71127.30203.99
HHTHuitao Techn20190723A1066.36167.69123.87123.0643.8144.63
HIHillenbrand,20190723A8.535.773.963.881.801.89
HIBBHibbett Spor20190723A13.4711.003.223.227.797.78
HIGThe Hartford20190723A2.376.29-0.150.056.466.26
HIHOHighway Hold20190723A165.27143.92143.92143.920.000.00
HIIHuntington I20190723A14.838.953.964.314.994.65
HILHill Interna20190723A96.0067.1863.0563.444.123.74
HIPSGraniteShare20190723ETF52.9527.5327.5327.530.000.00
HIWHighwoods Pr20190723A8.053.430.270.553.162.88
HJLIHancock Jaff20190723A182.11142.11100.48106.6941.6235.42
HJPXiShares Curr20190723ETF33.69
HLHecla Mining20190723A51.3144.6319.3719.2325.2425.37
HLALWahed FTSE U20190723ETF11.3912.189.899.892.302.30
HLFHerbalife Nu20190723A6.742.760.530.642.232.11
HLIHoulihan Lok20190723A13.476.613.883.622.732.99
HLIOHelios Techn20190723A161.2652.5433.0837.3419.4615.21
HLITHarmonic Inc20190723A14.7112.135.045.057.097.07
HLNEHamilton Lan20190723A27.0212.502.442.8810.069.62
HLTHilton World20190723A2.242.232.152.050.080.19
HLXHelix Energy20190723A14.0111.264.716.106.535.16
HMGHMG / Courtl20190723A524.36519.51519.51519.510.000.00
HMHCHoughton Mif20190723A23.4630.486.333.3224.1427.16
HMLPHOEGH LNG PA20190723A26.2014.6832.8934.48-18.21-19.80
HMNHorace Mann20190723A18.358.053.124.384.933.67
HMNFHMN Financia20190723A157.1887.7487.7487.740.000.00
HMOPHartford Mun20190723ETF21.7321.2321.2321.230.000.00
HMSTHomeStreet,20190723A39.8118.934.174.6014.7614.33
HMSYHMS Holdings20190723A11.183.733.183.680.550.05
HMTVHemisphere M20190723A58.5033.5819.2620.4514.3113.12
HNDLStrategy Sha20190723ETF21.9417.6716.8816.880.790.79
HNGRHanger Inc.20190723A42.0711.456.827.754.633.70
HNIHNI Corporat20190723A13.815.710.621.455.104.27
HNNAHennessy Adv20190723A368.48236.92-5.24107.97242.16128.95
HNRGHallador Ene20190723A52.7831.5910.3913.5821.1918.00
HOFTHooker Furni20190723A46.0015.198.217.406.987.79
HOGHarley-David20190723A7.034.881.802.473.082.41
HOLDAdvisorShare20190723ETF5.11
HOLIHollsys Auto20190723A20.1414.316.885.717.438.60
HOLXHologic Inc20190723A3.804.070.651.823.422.25
HOMBHome BancSha20190723A7.687.631.294.336.343.30
HOMEAt Home Grou20190723A19.7015.768.808.656.967.12
HOMZHoya Capital20190723ETF25.3110.579.359.071.211.49
HONHoneywell In20190723A2.291.390.360.511.030.88
HONEHarborOne Ba20190723A19.2813.365.986.247.387.13
HOOKHOOKIPA Phar20190723A167.41205.8976.9879.77128.91126.11
HOPEHope Bancorp20190723A8.208.922.102.666.826.26
HOTHHoth Therape20190723A530.69336.03219.76258.90116.2877.14
HOVHovnanian En20190723A55.8627.018.695.7218.3221.29
HPHelmerich &20190723A6.564.050.881.273.172.79
HPEHewlett Pack20190723A7.084.751.471.663.283.08
HPPHudson Pacif20190723A5.302.401.011.131.391.27
HPQHP Inc.20190723A4.703.261.531.511.731.74
HPRHighPoint Re20190723A83.6645.0624.3923.9020.6221.04
HQYHealthEquity20190723A10.585.412.871.732.533.68
HRHealthcare R20190723A6.656.403.403.102.993.31
HRBH&R Block, I20190723A4.053.761.391.552.382.21
HRCHILL-ROM HOL20190723A9.945.592.562.903.032.69
HRIHerc Holding20190723A26.609.083.814.845.274.23
HRLHormel Foods20190723A2.814.080.681.163.402.93
HROWHarrow Healt20190723A47.7239.1613.2716.2425.9422.96
HRTGHERITAGE INS20190723A22.2610.526.207.324.333.20
HRTXHeron Therap20190723A12.717.14-0.15-0.847.297.98
HRZNHorizon Tech20190723A18.5111.508.067.913.443.58
HSCHarsco Corpo20190723A12.615.572.492.733.082.84
HSCZiShares Curr20190723ETF37.6910.1010.1010.100.000.00
HSDTHelius Medic20190723A147.6088.0564.7252.6823.3335.38
HSICHenry Schein20190723A4.162.180.070.392.101.79
HSIIHeidrick & S20190723A19.9111.15-1.300.9612.4510.19
HSKAHeska Corp20190723A66.3030.2924.2525.376.044.92
HSONHudson Globa20190723A309.90246.78227.98227.9818.8018.80
HSPXGlobal X S&P20190723ETF48.4438.2335.1533.673.094.56
HSRTHartford Sho20190723ETF22.4717.7917.7917.790.000.00
HSTHost Hotels20190723A6.405.373.603.571.771.80
HSTMHealthStream20190723A39.9423.818.465.8515.3517.96
HSYThe Hershey20190723A2.731.320.250.491.070.83
HTHersha Hospi20190723A12.577.901.882.576.025.34
HTAHEALTHCARE T20190723A4.353.771.001.412.752.36
HTABHartford Sch20190723ETF24.7516.3416.3416.340.000.00
HTBIHomeTrust Ba20190723A53.9418.274.094.2614.7213.53
HTBKHeritage Com20190723A20.0917.943.314.4814.6213.45
HTBXHeat Biologi20190723A177.52131.34117.78123.9313.737.53
HTECROBO Global20190723ETF69.6649.9049.9249.92-0.02-0.01
HTGCHercules Cap20190723A8.337.034.435.642.601.43
HTGMHTG Molecula20190723A117.0870.4237.7241.0432.7029.38
HTHHILLTOP HOLD20190723A10.185.102.493.372.611.74
HTLDHeartland Ex20190723A10.8513.466.796.766.676.70
HTLFHeartland Fi20190723A21.066.093.684.302.411.78
HTRBHartford Tot20190723ETF66.5053.1253.1453.14-0.02-0.02
HTUSHull Tactica20190723ETF26.029.833.753.816.086.02
HTZHertz Global20190723A7.618.734.254.414.494.33
HUBBHubbell Inco20190723A14.136.713.283.153.433.56
HUBGHUB Group In20190723A16.219.453.383.306.066.15
HUBSHUBSPOT, INC20190723A14.626.792.813.013.993.78
HUDHudson Ltd.20190723A49.3021.9114.6015.167.316.75
HUMHumana Inc.20190723A6.263.841.211.692.642.15
HUNHuntsman Cor20190723A5.034.810.430.824.383.98
HURCHurco Cos In20190723A261.4588.0839.1151.7648.9736.32
HURNHuron Consul20190723A74.1315.689.009.626.686.10
HUSAHouston Amer20190723A133.42120.5899.82110.1920.7710.39
HUSEStrategy Sha20190723ETF20.0316.2315.7615.760.460.46
HUSVFirst Trust20190723ETF9.218.428.238.140.190.28
HVBCHV Bancorp,20190723A379.97
HVTHaverty Furn20190723A24.9511.115.794.965.326.15
HVTAHaverty Furn20190723A152.31
HWBKHawthorn Ban20190723A182.4453.5848.4448.805.144.78
HWCHancock Whit20190723A10.449.734.255.395.484.34
HWCCHouston Wire20190723A259.90216.71173.03178.0743.6838.65
HWKNHawkins Inc20190723A65.4340.2530.1530.2610.109.99
HXLHexcel Corpo20190723A13.518.921.813.427.115.50
HYHYSTER-YALE20190723A48.2026.9021.0520.455.856.45
HYACHaymaker Acq20190723A163.2328.0619.0619.069.009.00
HYDVanEck Vecto20190723ETF1.771.030.890.910.140.12
HYDBiShares Edge20190723ETF15.897.026.987.010.030.00
HYDWXtrackers Lo20190723ETF7.920.750.500.500.250.25
HYEMVanEck Vecto20190723ETF26.1111.483.344.278.147.21
HYGiShares iBox20190723ETF1.152.061.731.760.340.31
HYGHiShares Inte20190723ETF5.703.352.292.691.050.65
HYGVFlexShares H20190723ETF10.045.856.015.25-0.160.61
HYHGProShares Hi20190723ETF24.5922.8116.8416.955.985.86
HYIHXtrackers Hi20190723ETF78.2940.7940.7940.790.000.00
HYLBXtrackers US20190723ETF2.262.011.641.640.370.37
HYLDHigh Yield E20190723ETF24.7829.199.559.5519.6419.63
HYLSFirst Trust20190723ETF3.343.643.413.410.220.23
HYLVIQ S&P High20190723ETF12.7717.8317.8317.830.000.00
HYMBSPDR Nuveen20190723ETF7.017.495.665.671.831.82
HYNDWisdomTree T20190723ETF63.4654.1954.0854.080.100.10
HYREHyreCar Inc.20190723A73.4654.6225.2633.1429.3721.48
HYSPIMCO 0-5 Ye20190723ETF2.401.891.161.070.730.82