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 Avg20190724A6.565.952.903.293.052.65
ETF_AvgVW ETF Avg20190724ETF2.023.692.782.840.920.85
ETN_AvgVW ETN Avg20190724ETN41.2327.0023.4924.033.512.97
AAgilent Tech20190724A2.181.720.460.881.260.84
AAAlcoa Corpor20190724A4.836.213.872.722.343.49
AAAUPerth Mint P20190724ETF7.349.109.419.41-0.31-0.31
AADRAdvisorShare20190724ETF18.0923.2418.9722.064.271.18
AALAmerican Air20190724A3.264.011.071.402.942.61
AAMCAltisource A20190724A1255.27725.83576.19576.19149.65149.65
AAMEAtlantic Ame20190724A767.71771.10771.10771.100.000.00
AANAaron's, Inc20190724A10.826.453.173.803.282.65
AAOIApplied Opto20190724A20.2714.4810.8713.893.620.61
AAONAaon Inc20190724A33.0819.314.549.0714.7710.24
AAPADVANCE AUTO20190724A5.642.880.080.422.792.46
AAPLApple Inc.20190724A0.711.070.940.740.140.33
AATAMERICAN ASS20190724A10.284.641.371.523.273.12
AAUAlmaden Mine20190724A95.04125.5082.6062.5242.9062.99
AAWWAtlas Air Wo20190724A25.9628.962.593.8226.3625.14
AAXJiShares MSCI20190724ETF1.541.940.451.241.490.71
AAXNAxon Enterpr20190724A9.078.691.401.947.296.75
ABAllianceBern20190724A14.627.010.070.886.946.13
ABBVABBVIE INC.20190724A2.192.881.511.481.381.41
ABCAmerisourceB20190724A6.073.841.361.492.492.35
ABCBAmeris Banco20190724A9.744.381.931.772.442.61
ABEOAbeona Thera20190724A33.9532.8113.0114.1019.8118.74
ABGAsbury Autom20190724A34.8716.147.409.118.757.03
ABIOARCA biophar20190724A198.19103.5769.1976.0634.3827.51
ABMABM Industri20190724A10.755.020.690.794.334.23
ABMDAbiomed Inc20190724A10.554.301.231.743.072.56
ABRArbor Realty20190724A8.376.302.413.103.883.19
ABTAbbott Labor20190724A1.661.610.780.820.830.79
ABTXAllegiance B20190724A31.3511.725.376.326.355.40
ABUSArbutus Biop20190724A118.6567.9729.8140.4038.1627.57
ACAssociated C20190724A157.76108.39104.36107.624.030.77
ACAArcosa, Inc.20190724A28.4113.435.656.577.786.86
ACADAcadia Pharm20190724A8.617.33-0.300.967.636.36
ACBAurora Canna20190724A15.2412.616.868.025.754.58
ACBIAtlantic Cap20190724A16.4410.133.344.196.795.94
ACCAmerican Cam20190724A5.173.481.521.741.971.74
ACCOAcco Brands20190724A14.419.794.965.524.794.25
ACERAcer Therape20190724A174.2172.5742.1741.4530.5131.17
ACESALPS Clean E20190724ETF22.63133.5614.01137.07119.55-3.51
ACGLArch Capital20190724A3.774.910.981.183.943.74
ACHCAcadia Healt20190724A9.942.5637.710.69-35.151.86
ACHVAchieve Life20190724A199.3679.3464.2266.3115.1213.03
ACIAAcacia Commu20190724A3.812.351.241.451.100.89
ACIOAptus Collar20190724ETF36.609.258.789.990.46-0.75
ACIUAC Immune SA20190724A66.7862.9444.2218.0918.7244.85
ACIWACI Worldwid20190724A5.885.160.681.044.474.12
ACLSAxcelis Tech20190724A16.3810.442.553.787.896.66
ACMAecom20190724A5.052.741.040.921.701.82
ACMRACM Research20190724A63.3331.6715.2615.6216.4116.06
ACNAccenture PL20190724A2.252.631.131.201.501.43
ACNBACNB Corp20190724A178.13177.96167.11167.5110.8510.45
ACORAcorda Thera20190724A21.5214.003.194.7710.809.23
ACREAres Commerc20190724A12.286.294.134.232.162.06
ACRSAclaris Ther20190724A63.0551.4742.9843.138.498.34
ACRXAcelRx Pharm20190724A40.9930.535.633.8424.8526.66
ACSGXtrackers MS20190724ETF35.3233.1833.1833.180.000.00
ACSIAmerican Cus20190724ETF11.195.13-3.24-2.068.377.20
ACSTAcasti Pharm20190724A51.8953.0028.1936.1424.8116.87
ACTAdvisorShare20190724ETF26.1281.9441.5781.3940.370.55
ACTGAcacia Resea20190724A45.1348.7017.3717.3731.3331.33
ACTTAct II Globa20190724A32.7238.0436.1936.191.851.85
ACUAcme United20190724A210.9579.5955.3664.8724.2314.71
ACWFiShares Edge20190724ETF18.5611.2510.2610.890.990.36
ACWIiShares MSCI20190724ETF1.351.910.981.340.940.57
ACWViShares Edge20190724ETF3.682.451.891.360.551.09
ACWXiShares MSCI20190724ETF2.141.450.170.451.281.00
ACYAeroCentury20190724A757.46266.12174.13176.5291.9989.60
ADBEAdobe Inc.20190724A3.585.333.533.901.801.43
ADCAgree Realty20190724A7.834.061.221.342.842.72
ADESAdvanced Emi20190724A24.3425.399.409.7915.9915.60
ADIAnalog Devic20190724A2.403.641.010.182.633.47
ADILAdial Pharma20190724A266.76160.55123.14123.1437.4137.41
ADMArcher Danie20190724A2.602.941.041.031.901.91
ADMAADMA Biologi20190724A33.1641.3814.7334.9926.666.39
ADMPAdamis Pharm20190724A104.09104.2575.1381.8029.1122.44
ADMSAdamas Pharm20190724A27.6295.90-19.5122.51115.4273.39
ADNTAdient plc O20190724A11.086.040.100.605.935.44
ADPAutomatic Da20190724A2.943.65-0.010.133.663.52
ADPTAdaptive Bio20190724A43.6321.0313.8015.327.235.71
ADREInvesco BLDR20190724ETF34.259.1410.4910.49-1.34-1.34
ADROAduro Biotec20190724A78.8565.5842.0744.9223.5120.66
ADSAlliance Dat20190724A5.682.791.051.031.741.76
ADSKAutodesk Inc20190724A4.605.453.363.542.091.91
ADSWAdvanced Dis20190724A3.222.362.022.070.340.29
ADTADT Inc.20190724A17.0012.294.885.147.417.14
ADTNAdtran Inc20190724A18.1010.343.755.216.605.14
ADUSAddus HomeCa20190724A44.5422.209.5910.3712.6211.84
ADVMAdverum Biot20190724A22.3515.996.346.719.659.28
ADXSAdvaxis, Inc20190724A73.5763.9310.5127.5853.4236.35
AEAdams Resour20190724A284.00106.17106.48106.48-0.32-0.32
AEEAmeren Corpo20190724A3.732.160.020.042.142.12
AEGNAegion Corp20190724A25.2616.851.722.3015.1414.55
AEHRAehr Test Sy20190724A260.90122.56113.34113.489.229.08
AEISAdvanced Ene20190724A15.9314.741.562.6013.1912.14
AELAmerican Equ20190724A12.235.501.802.173.703.33
AEMAgnico Eagle20190724A3.041.91-0.010.221.921.69
AEMDAETHLON MEDI20190724A264.27140.40124.47130.2615.9310.14
AEOAmerican Eag20190724A6.275.340.661.084.684.26
AEPAmerican Ele20190724A3.132.100.430.411.671.69
AERAercap Holdi20190724A7.123.792.242.051.551.73
AERIAerie Pharma20190724A21.6817.6515.6514.452.003.20
AESAES Corporat20190724A6.014.872.892.281.982.59
AEYADDvantage T20190724A115.46130.25120.86122.829.397.43
AEYEAudioEye, In20190724A275.82148.9343.4435.64105.49113.28
AEZSAeterna Zent20190724A104.7193.8449.1054.8144.7439.03
AFCAllied Capit20190724A28.2121.8916.2321.285.670.61
AFGAmerican Fin20190724A8.443.431.141.032.302.41
AFHAtlas Financ20190724A214.89180.77149.59149.6131.1831.17
AFIArmstrong Fl20190724A25.6616.824.906.5211.9210.30
AFIFAnfield Univ20190724ETF30.399.822.352.357.477.47
AFINAmerican Fin20190724A25.9424.194.458.5019.7415.69
AFKVanEck Vecto20190724ETF34.9533.3128.2628.265.055.05
AFLAflac Inc.20190724A2.084.181.381.612.802.57
AFMDAffimed N.V.20190724A37.5933.1713.8617.4919.3115.68
AFTYPacer CSOP F20190724ETF16.8021.9321.9321.930.000.00
AFYAAfya Limited20190724A69.2839.7621.7729.5917.9810.17
AGFIRST MAJEST20190724A9.7711.726.406.365.345.38
AGBAAGBA Acquisi20190724A597.01
AGCOAGCO Corpora20190724A6.834.052.482.401.571.64
AGEAgeX Therape20190724A195.0497.4258.1778.8939.2518.53
AGENAgenus Inc.20190724A43.7439.7619.2624.1620.5015.60
AGFSAgroFresh So20190724A111.0084.2250.2842.5933.9441.63
AGGiShares Core20190724ETF0.900.560.310.340.250.23
AGGPIQ Enhanced20190724ETF12.596.066.066.060.000.00
AGGYWisdomTree Y20190724ETF6.903.193.203.05-0.010.14
AGIAlamos Gold20190724A15.0211.713.063.578.628.08
AGIOAgios Pharma20190724A20.545.03-0.96-0.265.995.29
AGLEAeglea BioTh20190724A83.9234.7421.5422.8413.2011.90
AGMFederal Agri20190724A76.9540.9232.6134.648.316.28
AGMAFederal Agri20190724A509.30487.77560.50560.50-72.73-72.73
AGMHAGM Group Ho20190724A546.26102.6352.7713.7349.8588.90
AGNAllergan plc20190724A1.892.071.471.500.600.57
AGNCAGNC Investm20190724A5.744.521.561.642.962.88
AGNDWisdomTree T20190724ETF30.6715.2615.2615.260.000.00
AGOAssured Guar20190724A6.662.32-2.74-1.855.064.17
AGRAvangrid, In20190724A6.657.153.584.513.572.64
AGROADECOAGRO S.20190724A23.3534.0331.2931.372.752.66
AGRXAgile Therap20190724A96.7173.1257.9656.9115.1616.21
AGSPlayAGS, Inc20190724A33.328.875.346.103.532.78
AGTiShares MSCI20190724ETF45.91105.43106.63106.63-1.20-1.20
AGTCApplied Gene20190724A111.6344.6334.5734.5010.0610.13
AGXArgan, Inc20190724A36.7515.237.998.707.246.53
AGYSAgilysys, In20190724A21.5516.764.564.8912.1911.87
AGZiShares Agen20190724ETF3.391.790.951.180.840.61
AGZDWisdomTree T20190724ETF18.8611.5910.9710.970.620.62
AHCA.H. Belo Co20190724A69.7028.7615.3915.3913.3713.37
AHHArmada Hoffl20190724A14.989.867.017.032.852.83
AHPIAllied Healt20190724A2248.521722.091722.091722.090.000.00
AHTAshford Hosp20190724A38.6030.2117.4118.2612.7611.92
AIArlington As20190724A18.2114.147.938.306.215.84
AIAiShares Asia20190724ETF16.428.284.724.923.573.37
AIEQAI Powered E20190724ETF25.6117.2615.8116.461.440.80
AIGAmerican Int20190724A1.981.780.310.521.471.26
AIHSSenmiao Tech20190724A186.58300.18193.36211.23106.8288.95
AIIQAI Powered I20190724ETF78.0420.9920.9920.990.000.00
AIMCAltra Indust20190724A12.928.503.954.204.554.29
AIMTAimmune Ther20190724A15.547.36-0.45-0.657.818.01
AINAlbany Inter20190724A22.266.192.622.463.573.73
AINCAshford Inc.20190724A577.47176.6966.2177.93110.4798.76
AINVApollo Inves20190724A7.7916.8013.8814.262.922.55
AIQGlobal X Fut20190724ETF48.7599.7899.5999.590.190.19
AIRAAR Corp.20190724A14.688.503.893.884.614.63
AIRGAirgain, Inc20190724A82.7734.4912.5110.6821.9823.81
AIRIAir Industri20190724A179.20119.2183.7497.4335.4721.79
AIRRFirst Trust20190724ETF14.999.079.179.26-0.09-0.19
AIRTAir T Inc20190724A374.68226.1283.0583.05143.07143.07
AITApplied Indu20190724A24.238.741.932.386.806.36
AIVApartment In20190724A4.592.660.110.292.562.38
AIZAssurant, In20190724A7.052.660.400.912.261.75
AJGArthur J. Ga20190724A3.552.840.560.742.282.10
AJRDAerojet Rock20190724A10.275.802.062.263.743.54
AJXGreat Ajax C20190724A17.4410.193.473.486.736.71
AKAMAkamai Techn20190724A3.198.657.588.591.070.06
AKBAAkebia Thera20190724A26.7419.726.535.2513.1914.46
AKCAAkcea Therap20190724A44.29107.7281.76154.1925.96-46.47
AKERAkers Biosci20190724A232.87281.96235.27234.9146.6947.05
AKGAsanko Gold20190724A48.9047.6327.0831.5320.5416.10
AKRAcadia Realt20190724A9.214.231.861.512.372.72
AKROAkero Therap20190724A247.04189.16154.22149.8434.9439.32
AKRXAkorn, Inc.20190724A30.9328.365.723.9322.6424.43
AKTSAKOUSTIS TEC20190724A44.6826.176.4110.9119.7715.27
ALAir Lease Co20190724A8.093.740.610.813.132.94
ALACAlberton Acq20190724A36.8046.6045.0745.071.541.54
ALBAlbemarle Co20190724A4.973.21-0.421.083.622.13
ALCAlcon Inc. O20190724A5.9211.569.449.652.131.92
ALCOAlico Inc20190724A314.99144.2599.19125.3945.0618.87
ALDXAldeyra Ther20190724A54.5248.065.339.0142.7439.06
ALEALLETE, Inc.20190724A12.354.480.991.743.482.74
ALECAlector, Inc20190724A91.9728.9415.8216.9413.1212.00
ALEXAlexander &20190724A11.455.971.952.374.023.60
ALFAAlphaClone A20190724ETF24.43143.7313.6453.01130.0990.72
ALGAlamo Group,20190724A71.7321.6713.1114.228.567.45
ALGNAlign Techno20190724A11.807.683.093.194.653.91
ALGRAllegro Merg20190724A59.2931.6431.6431.640.000.00
ALGTAllegiant Tr20190724A27.4310.697.027.623.673.06
ALIMAlimera Scie20190724A451.15294.84304.86304.86-10.02-10.02
ALJJALJ Regional20190724A1013.01843.84833.64833.6410.2010.20
ALKAlaska Air G20190724A4.363.160.240.592.922.57
ALKSAlkermes Inc20190724A11.016.69-1.343.278.043.42
ALLThe Allstate20190724A2.721.42-0.070.011.491.41
ALLEAllegion Pub20190724A4.972.020.730.441.291.59
ALLKAllakos Inc.20190724A48.3640.8725.9123.9914.9616.88
ALLOAllogene The20190724A42.7225.228.6312.2016.5913.03
ALLTAllot Ltd. O20190724A44.6740.7926.8528.3913.9412.40
ALLYAlly Financi20190724A3.002.850.370.892.481.96
ALNAAllena Pharm20190724A140.4282.4411.6629.5270.7852.91
ALNYAlnylam Phar20190724A10.565.430.462.504.972.93
ALOAlio Gold In20190724A69.6259.4251.2251.368.208.07
ALOTAstroNova, I20190724A76.1948.2127.6129.5020.6018.72
ALPNAlpine Immun20190724A1194.09174.9182.47147.1892.4427.73
ALRMAlarm.com Ho20190724A16.9725.524.087.1821.4418.35
ALRNAileron Ther20190724A276.00143.74112.72126.2431.0217.49
ALSKAlaska Commu20190724A152.72154.14129.78130.2724.3723.87
ALSNALLISON TRAN20190724A5.173.800.861.692.952.12
ALTAltimmune, I20190724A87.0875.2055.9054.9019.3020.29
ALTMAltus Midstr20190724A47.8340.2619.3619.2920.9021.00
ALTRAltair Engin20190724A17.184.344.221.790.122.55
ALTSProShares Mo20190724ETF38.9018.4818.4818.480.000.00
ALTYGlobal X Sup20190724ETF25.1423.7123.0922.870.620.84
ALVAutoliv, Inc20190724A6.403.07-0.330.133.402.94
ALXNAlexion Phar20190724A10.5491.9985.2285.406.776.59
ALYAAlithya Grou20190724A193.91150.46120.92120.9229.5429.54
AMAntero Midst20190724A9.288.586.617.491.971.08
AMAGAMAG Pharmac20190724A22.9814.055.714.718.349.34
AMATApplied Mate20190724A2.052.731.871.390.871.34
AMBAAmbarella, I20190724A11.117.434.084.633.352.79
AMBCAmbac Financ20190724A11.236.171.552.564.623.62
AMCAMC ENTERTAI20190724A9.958.541.451.807.096.74
AMCAiShares Russ20190724ETF12.3469.1168.3768.370.740.74
AMCIAMCI Acquisi20190724A40.0041.5441.5441.540.000.00
AMCRAmcor plc Or20190724A10.116.092.133.453.972.64
AMCXAMC Networks20190724A7.818.55-0.42-0.218.978.76
AMDAdvanced Mic20190724A2.932.780.550.822.221.95
AMEAmetek, Inc.20190724A2.872.140.280.551.861.60
AMEDAmedisys Inc20190724A20.0010.095.366.004.764.07
AMEHApollo Medic20190724A115.2252.93-1.431.6754.3651.26
AMGAffiliated M20190724A8.215.28-0.60-0.405.885.68
AMGNAmgen Inc20190724A3.715.171.661.893.513.28
AMHAMERICAN HOM20190724A4.345.022.933.202.101.84
AMJJP Morgan Al20190724ETN4.263.411.151.462.261.95
AMKAssetMark Fi20190724A51.2216.638.2911.208.345.43
AMKRAmkor Techno20190724A13.2214.056.106.467.967.59
AMLPAlerian MLP20190724ETF9.907.825.115.822.702.00
AMNAMN Healthca20190724A13.845.561.532.034.023.53
AMNBAmerican Nat20190724A141.4993.0863.4979.5529.5813.53
AMOMQraft AI-Enh20190724ETF32.3014.9915.0915.04-0.11-0.05
AMOTAllied Motio20190724A78.2743.3027.2631.1716.0412.12
AMPAmeriprise F20190724A5.412.370.580.921.791.45
AMPEAmpio Pharma20190724A53.8739.1627.3430.4311.828.73
AMPHAmphastar Ph20190724A20.6215.67-8.73-6.9924.3922.66
AMRBAmerican Riv20190724A249.79107.03-36.51-36.51143.54143.54
AMRCAmeresco, In20190724A30.2111.893.234.988.656.91
AMRHAmeri Holdin20190724A117.32145.68119.70123.3325.9922.36
AMRKA-Mark Preci20190724A206.5324.8024.8024.800.000.00
AMRSAmyris Inc.20190724A64.2237.729.0110.7428.7126.98
AMRXAmneal Pharm20190724A30.5023.6611.6212.0312.0411.63
AMSAmerican Sha20190724A180.32229.18-60.55226.28289.742.91
AMSCAmerican Sup20190724A33.2130.5811.0810.0919.5020.49
AMSFAMERISAFE, I20190724A30.3911.239.299.402.232.11
AMSWAAmerican Sof20190724A36.8817.055.245.7011.8111.35
AMTAmerican Tow20190724A3.756.314.114.242.212.08
AMTBAmerant Banc20190724A72.5233.3819.2019.5014.1813.88
AMTBBAmerant Banc20190724A141.31230.94237.20237.20-6.26-6.26
AMTDTD Ameritrad20190724A2.452.080.070.682.011.40
AMTXAemetis, Inc20190724A366.73452.97188.10188.10264.87264.87
AMUETRACS Aleri20190724ETN13.8619.6616.6014.583.065.08
AMUBETRACS Aleri20190724ETN48.12
AMWDAmerican Woo20190724A39.3512.816.296.886.525.92
AMZAInfraCap MLP20190724ETF17.8427.6715.788.9811.8918.68
AMZNAmazon.Com I20190724A2.963.601.922.621.680.97
ANAutoNation,20190724A5.864.231.411.922.822.31
ANABAnaptysBio,20190724A37.5915.415.436.2310.019.21
ANATAmerican Nat20190724A102.3630.6222.5322.498.088.13
ANDAAndina Acqui20190724A95.4011.94-17.46-17.4629.3929.39
ANDEAndersons In20190724A22.7711.764.964.576.807.19
ANETArista Netwo20190724A7.055.672.703.252.972.42
ANFAbercrombie20190724A6.335.711.511.244.204.47
ANGIANGI Homeser20190724A10.3710.147.936.932.213.21
ANGLVanEck Vecto20190724ETF6.622.911.361.541.551.38
ANGOAngioDynamic20190724A14.0723.488.019.3515.4714.14
ANHAnworth Mort20190724A25.5919.7015.8716.153.833.55
ANIKAnika Therap20190724A32.9516.477.979.768.506.70
ANIPANI Pharmace20190724A37.3514.555.237.249.327.31
ANIXAnixa Biosci20190724A81.2061.6338.6040.7923.0320.84
ANSSAnsys Inc20190724A8.7412.5710.2510.842.311.73
ANTMANTHEM, INC.20190724A9.066.732.672.824.063.90
ANYSphere 3D Co20190724A566.75374.62214.36270.14160.26104.48
AOAiShares Core20190724ETF11.987.523.673.853.853.67
AOBCAmerican Out20190724A13.0811.14-2.24-1.7013.3812.84
AOKiShares Core20190724ETF26.7815.0015.9617.18-0.96-2.17
AOMiShares Core20190724ETF7.675.434.214.241.221.19
AONAon plc Clas20190724A4.873.360.911.632.451.73
AORiShares Core20190724ETF9.654.664.254.150.410.51
AOSA.O. Smith C20190724A3.873.320.630.982.692.33
AOSLAlpha and Om20190724A55.3328.9514.7613.4314.1915.52
APAmpco-Pittsb20190724A263.33100.9479.0380.2921.9120.65
APAApache Corpo20190724A4.434.210.760.903.453.31
APAMARTISAN PART20190724A10.434.850.630.844.214.01
APDAir Products20190724A3.572.770.020.442.742.33
APDNApplied DNA20190724A107.18117.4690.4990.3226.9727.14
APEIAmerican Pub20190724A49.8217.472.175.8015.3011.67
APENApollo Endos20190724A465.74256.04234.43234.4321.6121.61
APEXApex Global20190724A614.72359.42318.21318.2141.2141.21
APHAmphenol Cor20190724A4.767.01-2.012.029.014.98
APHAAphria Inc.20190724A16.6514.7710.4410.274.324.49
APLEApple Hospit20190724A6.525.422.342.543.082.88
APLSApellis Phar20190724A35.6221.373.665.3817.7115.99
APMAptorum Grou20190724A178.03153.5854.0561.8799.5391.72
APOApollo Globa20190724A10.604.76-0.380.045.144.72
APOGApogee Enter20190724A23.6639.724.524.2135.2035.51
APPNAppian Corpo20190724A15.828.662.524.506.144.16
APPSDigital Turb20190724A19.7815.444.134.7211.3110.72
APRNBlue Apron H20190724A52.1238.7323.3923.9415.3314.79
APTAlpha Pro Te20190724A193.0583.7082.0568.811.6514.89
APTOAptose Biosc20190724A62.6066.1629.2632.6236.9033.53
APTSPreferred Ap20190724A15.928.265.066.113.202.15
APTVAptiv PLC20190724A5.062.090.250.451.841.65
APTXAptinyx Inc.20190724A168.11127.4059.3763.5368.0363.87
APVOAptevo Thera20190724A70.1352.3938.3641.1814.0311.21
APWCAsia Pacific20190724A251.56261.90261.90261.900.000.00
APYApergy Corpo20190724A31.2510.126.256.693.873.43
APYXApyx Medical20190724A64.3534.5319.4816.6515.0417.88
AQBAquaBounty T20190724A81.0354.3430.6032.7223.7421.62
AQMSAqua Metals,20190724A59.1244.23-7.8516.7552.0927.48
AQNAlgonquin Po20190724A8.616.814.494.552.322.25
AQSTAquestive Th20190724A170.7676.0660.0758.5515.9917.51
AQUAEvoqua Water20190724A21.059.780.651.699.138.09
ARANTERO RESOU20190724A20.2416.334.083.3312.2412.94
ARAAmerican Ren20190724A56.6423.832.935.3920.9018.44
ARAVAravive, Inc20190724A589.03236.01192.24194.9143.7741.10
ARAYAccuray Inco20190724A29.6231.9419.9920.3011.9511.64
ARCARC Document20190724A62.3776.1855.5057.1820.6819.00
ARCBArcBest Corp20190724A17.6022.422.8712.3519.5510.07
ARCCAres Capital20190724A5.546.955.535.681.461.30
ARCEArco Platfor20190724A111.5448.5341.4339.167.109.38
ARCHArch Coal, I20190724A46.2624.3513.5312.8810.8111.47
ARCMArrow Reserv20190724ETF5.971.991.991.990.000.00
ARCOARCOS DORADO20190724A16.538.991.143.877.854.98
ARCTArcturus The20190724A99.2267.7552.9360.1514.827.60
ARDArdagh Group20190724A25.3911.031.782.879.258.16
ARDSAridis Pharm20190724A708.87541.13541.13541.130.000.00
ARDXArdelyx, Inc20190724A71.7665.5053.0055.2712.4910.23
AREAlexandria R20190724A5.593.120.510.722.612.40
ARECAMERICAN RES20190724A536.04393.7896.30104.68297.48289.10
ARESAres Managem20190724A10.6411.589.399.472.192.11
ARGOArgo Group I20190724A22.267.522.053.085.484.45
ARGTGlobal X MSC20190724ETF27.7416.0016.0916.42-0.09-0.42
ARIAPOLLO COMME20190724A5.513.711.211.512.502.20
ARKFARK Fintech20190724ETF19.9353.3355.9140.42-2.5812.91
ARKGARK Genomic20190724ETF13.647.40-0.303.317.714.10
ARKKARK Innovati20190724ETF7.464.233.142.971.091.27
ARKQARK Autonomo20190724ETF12.419.615.817.043.802.57
ARKRArk Restaura20190724A172.8059.9142.2658.3117.651.60
ARKWARK Next Gen20190724ETF7.135.445.774.91-0.330.53
ARLAmerican Rea20190724A328.13187.57187.55187.550.010.01
ARLOArlo Technol20190724A28.2314.556.016.498.548.06
ARLPAlliance Res20190724A16.7510.70-4.49-3.1015.1913.80
ARMKARAMARK20190724A3.422.80-0.97-1.023.773.82
ARMPArmata Pharm20190724A289.02121.71-153.87-154.35275.58276.06
ARNAArena Pharma20190724A18.367.250.961.426.295.83
ARNCArconic Corp20190724A4.144.182.652.821.531.36
AROCArchrock Inc20190724A9.8417.971.452.4516.5315.52
AROWArrow Financ20190724A75.3055.3645.2746.4510.098.90
ARPOAerpio Pharm20190724A220.47160.86120.87124.9840.0035.88
ARRARMOUR Resid20190724A7.224.760.090.404.674.36
ARTLArtelo Biosc20190724A255.38216.51180.84207.0135.669.49
ARTNAArtesian Res20190724A131.8760.6060.9461.11-0.33-0.51
ARTWArts-Way Man20190724A218.15105.4986.6586.6518.8418.84
ARVNArvinas, Inc20190724A65.9823.9810.7812.8413.2111.15
ARWArrow Electr20190724A7.634.281.871.882.412.40
ARWRArrowhead Re20190724A10.185.982.303.333.672.64
ARYAARYA Science20190724A195.4379.9279.9279.920.000.00
ASBAssociated B20190724A5.214.08-0.050.584.133.50
ASCARDMORE SHIP20190724A21.0012.126.276.765.855.35
ASEAGlobal X FTS20190724ETF237.22133.31133.31133.310.000.00
ASETFlexShares R20190724ETF52.7938.3036.8536.851.441.44
ASFIAsta Funding20190724A473.33256.73255.65256.731.080.00
ASGNASGN Incorpo20190724A13.194.402.861.981.542.42
ASHAshland Glob20190724A7.263.821.261.592.562.23
ASHRXtrackers Ha20190724ETF3.562.762.032.110.730.65
ASHSXtrackers Ha20190724ETF8.6729.9749.7728.29-19.791.69
ASHXXtrackers MS20190724ETF415.45
ASIXAdvanSix Inc20190724A23.3711.444.752.766.708.68
ASMAvino Silver20190724A66.2258.9041.1142.9917.7915.91
ASMBAssembly Bio20190724A47.6122.429.469.6712.9512.75
ASNAAscena Retai20190724A71.8769.8846.2549.6523.6320.23
ASPNAspen Aeroge20190724A103.2326.3118.5834.447.73-8.13
ASPSAltisource P20190724A76.2940.325.155.8835.1734.44
ASPUASPEN GROUP,20190724A129.3999.9355.7056.5444.2343.40
ASRTAssertio The20190724A36.4630.2219.5116.5410.7113.68
ASRVAmeriServ Fi20190724A66.4826.5522.2122.214.344.34
ASTCAstrotech Co20190724A646.65473.63464.63481.629.01-7.98
ASTEAstec Indust20190724A26.659.7610.2511.31-0.49-1.55
ASURAsure Softwa20190724A30.3118.866.737.5512.1311.33
ASYSAmtech Syste20190724A70.5352.5313.8627.8338.6724.70
ATAtlantic Pow20190724A48.4834.8317.2017.3917.6417.44
ATECAlphatec Hol20190724A56.8246.3229.9229.8016.4116.52
ATENA10 NETWORKS20190724A15.2510.624.404.566.206.01
ATESTCTest Symbol20190724A23.3212.6112.5912.590.010.01
ATESTGTEST SYMBOL20190724A25.3813.5513.5613.560.000.00
ATEXAnterix Inc.20190724A57.0915.689.649.926.055.76
ATGEAdtalem Glob20190724A8.893.490.04-0.043.453.53
ATHAthene Holdi20190724A6.873.850.361.513.502.34
ATHXAthersys, In20190724A76.3057.1838.8436.2318.3720.96
ATIAllegheny Te20190724A7.436.310.831.555.484.76
ATIFATIF Holding20190724A566.41287.49221.11221.8566.3865.64
ATKRAtkore Inter20190724A13.554.601.862.862.741.74
ATLCAtlanticus H20190724A899.70184.3877.3777.37107.01107.01
ATLOAMES Nationa20190724A149.23118.8692.49106.7326.3712.13
ATMPiPath Select20190724ETF10.8314.5113.1713.801.340.71
ATNIATN Internat20190724A70.5434.7022.9825.2511.729.46
ATNMActinium Pha20190724A99.36140.3591.27102.5849.0837.77
ATNXAthenex, Inc20190724A15.3622.017.238.6514.7813.36
ATOAtmos Energy20190724A4.402.970.391.022.581.95
ATOMAtomera Inco20190724A212.80164.7690.5592.6874.2272.08
ATOSAtossa Thera20190724A69.6250.7042.6544.228.056.49
ATRAptarGroup,20190724A10.384.842.492.532.352.31
ATRAAtara Biothe20190724A25.0615.4610.6810.014.795.46
ATRCAtriCure, In20190724A22.1911.021.411.349.619.71
ATRIAtrion Corp20190724A25.9916.6313.3715.362.911.02
ATROAstronics Co20190724A18.6615.192.012.3813.1812.80
ATRSAntares Phar20190724A31.6628.7814.318.7614.4620.02
ATSGAir Transpor20190724A14.908.303.345.864.972.45
ATTOAtento S.A.20190724A66.1739.7833.2233.226.576.57
ATUSAltice USA,20190724A3.974.232.452.131.782.10
ATVIActivision B20190724A2.493.880.480.763.403.12
ATXIAvenue Thera20190724A151.15144.41137.97139.396.445.02
AUBAtlantic Uni20190724A15.5569.0453.8555.6615.1913.38
AUBNAuburn Natio20190724A136.13108.0991.8798.2316.229.86
AUDCAudioCodes L20190724A21.9217.595.906.6411.6810.94
AUGAuryn Resour20190724A90.0770.0442.9141.8427.1328.19
AUMNGolden Miner20190724A155.23141.0567.3094.3373.7546.73
AUPHAurinia Phar20190724A17.2118.010.921.1117.1016.90
AUSFGlobal X Ada20190724ETF29.3216.0116.2416.24-0.23-0.23
AUTOAutoWeb, Inc20190724A302.97138.31103.86105.9234.4432.38
AUYYamana Gold,20190724A34.8629.2212.9915.5416.2013.63
AVAAvista Corpo20190724A7.824.490.951.713.552.78
AVAVAeroVironmen20190724A25.2815.066.635.838.439.23
AVBAvalonBay Co20190724A7.242.861.371.911.490.95
AVCOAvalon Globo20190724A135.58128.25102.02104.1226.2324.13
AVDAmerican Van20190724A42.9426.064.4911.8621.5614.20
AVEOAVEO Pharmac20190724A33.6138.8131.3533.567.465.26
AVGOBroadcom Inc20190724A4.756.030.871.185.164.85
AVGRAvinger, Inc20190724A103.1877.3066.5264.1210.7813.19
AVIDAvid Technol20190724A20.0121.214.354.8616.8616.35
AVLRAvalara, Inc20190724A19.7413.879.5110.184.363.69
AVNSAvanos Medic20190724A16.395.971.281.744.694.22
AVNWAviat Networ20190724A265.45175.28175.28175.280.000.00
AVROAVROBIO, Inc20190724A31.2613.4410.1210.453.332.99
AVTAvnet, Inc.20190724A9.769.722.262.777.466.95
AVTRAvantor, Inc20190724A10.098.428.415.080.013.34
AVXLAnavex Life20190724A61.0768.8219.5625.5149.2643.31
AVYAvery Dennis20190724A9.167.573.513.834.063.75
AVYAAvaya Holdin20190724A10.5210.294.214.556.095.74
AWIArmstrong Wo20190724A7.193.220.721.032.502.19
AWKAmerican Wat20190724A4.372.500.761.111.741.39
AWRAmerican Sta20190724A16.127.362.943.334.424.03
AWREAware Inc20190724A246.46127.00131.28131.27-4.28-4.27
AWTMAware Ultra-20190724ETF1.981.911.911.910.000.00
AWXAvalon Holdi20190724A335.35313.76269.81269.8143.9543.95
AXAxos Financi20190724A13.705.791.311.994.483.80
AXASAbraxas Petr20190724A60.9447.5040.8244.686.682.82
AXDXAccelerate D20190724A36.7621.007.0412.5413.968.46
AXEAnixter Inte20190724A23.0911.105.115.535.995.57
AXGNAxogen, Inc.20190724A22.7714.605.515.359.099.25
AXGTAxovant Gene20190724A85.0648.5324.4126.5024.1222.03
AXJLWisdomTree A20190724ETF19.5320.0220.0220.020.000.00
AXLAmerican Axl20190724A9.006.772.903.503.873.27
AXLAAxcella Heal20190724A429.89280.46269.32278.6911.141.77
AXNXAxonics Modu20190724A44.6915.6813.6310.502.065.18
AXPAmerican Exp20190724A1.591.320.570.470.750.85
AXRAMREP Corpor20190724A374.55126.78137.26137.26-10.48-10.48
AXSAxis Capital20190724A7.373.271.811.601.461.66
AXSMAxsome Thera20190724A23.5014.895.766.629.138.27
AXTAAxalta Coati20190724A3.994.590.690.713.913.89
AXTIAXT Inc20190724A41.8224.214.3410.1819.8714.03
AXUAlexco Resou20190724A57.0355.0029.5935.6225.4119.39
AYAtlantica Yi20190724A8.197.191.791.975.395.22
AYIAcuity Brand20190724A12.544.931.531.803.403.13
AYTUAytu BioScie20190724A87.2770.4758.5452.7511.9317.72
AYXAlteryx, Inc20190724A9.344.351.081.393.262.95
AZOAutoZone, In20190724A10.845.141.652.363.502.79
AZPNAspen Techno20190724A10.164.622.272.612.352.01
AZREAzure Power20190724A81.8443.2330.6931.7112.5411.52
AZRXAzurRx BioPh20190724A169.60193.17203.51202.48-10.34-9.31
AZZAZZ Inc.20190724A30.078.216.925.911.292.30
BBarnes Group20190724A24.068.443.223.515.224.93
BABoeing Compa20190724A3.102.931.321.481.611.46
BABInvesco Taxa20190724ETF3.442.382.172.170.210.21
BACBank of Amer20190724A3.273.141.031.462.121.68
BAHBooz Allen H20190724A4.272.680.851.441.821.24
BALiPath Series20190724ETN18.4816.7215.3516.211.370.51
BAMBrookfield A20190724A2.091.870.770.891.110.98
BANCBanc of Cali20190724A16.637.523.163.634.363.89
BANDBandwidth In20190724A32.8718.759.259.519.499.24
BANFBancfirst Co20190724A54.5223.7916.1217.807.675.99
BANRBanner Corp.20190724A22.169.112.483.546.635.57
BANXStoneCastle20190724A151.1774.0569.8270.404.233.65
BAPCredicorp LT20190724A13.096.482.513.233.973.26
BASIBioanalytica20190724A123.43226.88221.23221.235.655.65
BATRALiberty Medi20190724A26.4220.089.8810.8510.209.23
BATRKLiberty Medi20190724A23.4611.325.566.135.765.19
BATTAmplify Adva20190724ETF21.0914.6012.1512.152.452.45
BAXBaxter Inter20190724A2.573.460.981.082.492.38
BBBlackBerry L20190724A13.8411.115.555.385.515.68
BBAXJPMorgan Bet20190724ETF27.3517.5114.7416.052.771.46
BBBYBed Bath & B20190724A10.9511.574.734.876.846.71
BBCVirtus LifeS20190724ETF45.5825.889.9626.9415.92-1.07
BBCAJPMorgan Bet20190724ETF4.954.963.844.241.120.71
BBCPConcrete Pum20190724A117.1475.5047.2448.8228.2526.68
BBDCBarings BDC,20190724A23.7413.079.298.753.784.32
BBEUJPMorgan Bet20190724ETF4.443.362.312.331.051.03
BBGIBeasley Broa20190724A105.4959.2128.4044.2330.8114.98
BBHVanEck Vecto20190724ETF8.389.567.348.112.221.45
BBIOBridgeBio Ph20190724A103.7248.0740.5044.397.573.68
BBJPJPMorgan Bet20190724ETF4.413.572.912.840.660.73
BBPVirtus LifeS20190724ETF25.0420.1714.9816.865.193.31
BBREJPMorgan Bet20190724ETF3.5118.6318.0217.950.620.68
BBSAJPMorgan Bet20190724ETF6.543.521.781.781.741.74
BBSIBarrett Busi20190724A56.1826.9119.0920.357.816.56
BBUBrookfield B20190724A27.4821.689.1811.0412.5010.64
BBUSJPMorgan Bet20190724ETF3.252.652.202.230.440.42
BBWBuild-A-Bear20190724A64.9331.3012.8117.4018.4913.89
BBXBBX Capital20190724A61.6834.9226.6427.098.287.82
BBYBest Buy Com20190724A3.121.980.120.271.861.70
BCBrunswick Co20190724A8.064.662.182.402.482.26
BCBPBCB Bancorp20190724A64.3734.0712.8813.8021.1920.27
BCCBoise Cascad20190724A19.0314.447.427.997.026.45
BCDAberdeen Sta20190724ETF17.5334.1731.2434.172.930.00
BCEBCE, Inc.20190724A2.341.620.430.601.191.02
BCEIBONANZA CREE20190724A26.9215.994.056.2911.949.70
BCELAtreca, Inc.20190724A180.60120.6294.5398.3526.0922.28
BCIAberdeen Sta20190724ETF15.7513.9314.8114.24-0.88-0.32
BCLIBrainstorm C20190724A139.8280.0325.5431.2954.4948.74
BCMiPath Pure B20190724ETN24.9615.8515.8515.750.000.11
BCMLBayCom Corp20190724A194.0186.1881.5083.814.682.37
BCOThe Brink's20190724A11.654.541.322.013.222.52
BCOMB Communicat20190724A399.58288.29367.93217.51-79.6470.79
BCORBlucora, Inc20190724A14.8112.523.284.369.248.16
BCOVBrightcove,20190724A25.8518.761.866.1316.9012.63
BCOW1895 Bancorp20190724A152.6243.51-19.0735.4362.578.08
BCPCBalchem Corp20190724A33.3618.8610.8111.698.057.18
BCRXBioCryst Pha20190724A31.5826.276.328.1119.9518.16
BCSFBain Capital20190724A25.9117.8214.0614.073.763.75
BCTFBancorp 34,20190724A153.1358.2258.3458.39-0.12-0.18
BDCBelden Inc.20190724A13.614.730.97-0.063.774.79
BDCSUBS AG Excha20190724ETN22.96204.7129.78204.67174.940.05
BDCZETRACS Wells20190724ETN49.909.479.479.470.000.00
BDGEBridge Banco20190724A152.4841.6119.2920.2922.3221.32
BDLFlanigan's E20190724A485.79
BDNBrandywine R20190724A6.9926.1123.4923.732.662.47
BDRBlonder Tong20190724A464.201367.85766.851128.14600.99239.71
BDSIBioDelivery20190724A28.4926.1512.7413.3413.4112.81
BDXBecton, Dick20190724A5.362.711.181.481.531.23
BEBloom Energy20190724A21.2195.1498.4995.25-3.360.01
BEATBioTelemetry20190724A13.7317.2812.5212.924.764.36
BECNBeacon Roofi20190724A10.9525.725.485.8420.2419.88
BELFABel Fuse Inc20190724A1107.04301.22301.22301.220.000.00
BELFBBel Fuse Inc20190724A83.4154.9234.4335.1320.4919.80
BENFranklin Res20190724A3.192.920.470.492.452.43
BEPBrookfield R20190724A5.333.780.490.753.293.03
BERYBerry Global20190724A3.502.160.450.641.711.52
BFABrown-Forman20190724A31.3922.9921.4421.541.541.45
BFBBrown-Forman20190724A3.632.430.991.121.441.31
BFAMBRIGHT HORIZ20190724A10.885.041.131.423.913.63
BFCBank First C20190724A160.6761.8641.4946.9820.3814.89
BFINBankFinancia20190724A75.8344.9835.9836.608.998.38
BFITGlobal X Hea20190724ETF157.3921.4721.4721.470.000.00
BFORBarron's 40020190724ETF12.105.585.525.530.060.05
BFSSaul Centers20190724A86.1339.8126.9429.5512.8710.26
BFSTBusiness Fir20190724A123.4095.5495.2195.640.33-0.09
BGBunge Limite20190724A4.985.55-0.57-0.166.115.70
BGCPBGC Partners20190724A18.1319.073.934.3115.1514.77
BGFVBig 5 Sporti20190724A89.9252.4720.0218.0632.4534.40
BGGBriggs & Str20190724A16.828.154.735.153.422.99
BGIBirks Group20190724A555.80277.55172.22249.67105.3327.87
BGRNiShares Glob20190724ETF21.4115.3415.2615.260.080.08
BGSB&G Foods, I20190724A9.3313.056.288.816.774.24
BGSFBG Staffing20190724A92.0850.7532.7635.6118.0015.15
BHBiglari Hold20190724A106.9655.2553.4053.701.851.55
BHABiglari Hold20190724A
BHBBar Harbor B20190724A149.1568.8560.2563.248.605.61
BHCBausch Healt20190724A5.013.841.191.202.652.64
BHEBenchmark El20190724A17.0310.554.126.566.433.99
BHFBrighthouse20190724A7.6319.095.856.3013.2412.79
BHLBBerkshire Hi20190724A18.4914.274.413.489.8610.79
BHRBraemar Hote20190724A31.0316.6211.3511.675.345.02
BHTGBioHiTech Gl20190724A194.80218.62225.39190.50-6.7728.12
BHVNBiohaven Pha20190724A27.2815.988.959.387.036.59
BIBProShares Ul20190724ETF10.8413.828.739.135.094.70
BIBLInspire 10020190724ETF30.4621.0526.6820.79-5.630.26
BICKFirst Trust20190724ETF137.0342.9042.9042.900.000.00
BIGBig Lots, In20190724A9.796.341.422.754.923.58
BIIBBiogen Inc.20190724A5.305.572.333.293.242.28
BILSPDR Bloombe20190724ETF1.090.830.830.830.000.00
BIMIBOQI Interna20190724A363.47208.30167.55178.6140.7529.69
BIOBio-Rad Labo20190724A22.0910.005.195.734.814.27
BIOBBio-Rad Labo20190724A85.025.224.555.220.660.00
BIOCBiocept, Inc20190724A105.2495.8790.3682.065.5113.81
BIOLBiolase, Inc20190724A245.19245.77273.37251.64-27.60-5.87
BIOXBioceres Cro20190724A153.19179.10116.81121.7862.2957.31
BIPBrookfield I20190724A5.954.521.331.413.203.12
BISProShares Ul20190724ETF15.137.205.816.191.391.01
BIVVanguard Int20190724ETF1.360.610.330.350.280.26
BIZDVanEck Vecto20190724ETF13.3211.819.539.702.282.11
BJBJs Wholesal20190724A8.144.643.483.561.151.07
BJANInnovator S&20190724ETF20.4713.876.586.177.297.70
BJKVanEck Vecto20190724ETF51.7552.3617.6017.6034.7634.76
BJRIBJ's Restaur20190724A12.4410.83-1.33-0.4812.1611.31
BJULInnovator S&20190724ETF15.7314.7014.5914.590.110.11
BJUNInnovator S&20190724ETF29.0318.3418.3418.340.000.00
BKBank of New20190724A2.292.030.220.331.791.69
BKCCBlackRock Ca20190724A17.8615.2611.5711.613.693.65
BKDBrookdale Se20190724A13.198.406.333.462.054.91
BKEThe Buckle,20190724A13.506.761.842.544.934.22
BKEPBlueknight E20190724A146.64143.69128.08128.0815.6015.60
BKFiShares MSCI20190724ETF7.554.562.091.642.472.92
BKHBlack Hills20190724A9.103.321.291.552.031.77
BKIBlack Knight20190724A9.523.381.582.841.790.54
BKLNInvesco Seni20190724ETF4.403.442.071.991.361.45
BKNGBooking Hold20190724A8.416.384.334.442.051.93
BKSCBank of Sout20190724A97.14107.02103.66103.413.363.61
BKTIBK Technolog20190724A140.06159.71-231.7131.51391.42128.20
BKUBankunited,20190724A8.014.743.243.061.501.68
BKYIBIO-key Inte20190724A426.32437.98437.98437.980.000.00
BLBlackLine, I20190724A15.3835.876.628.7529.2627.13
BLBDBlue Bird Co20190724A42.7115.769.3610.306.415.46
BLCMBellicum Pha20190724A73.4753.9329.0324.3324.9029.59
BLCNReality Shar20190724ETF40.4638.0422.1625.4815.8812.55
BLDTopBuild Cor20190724A23.3310.972.943.418.037.56
BLDPBallard Powe20190724A25.1121.794.777.5517.0214.24
BLDRBuilders Fir20190724A7.597.280.410.816.876.48
BLESInspire Glob20190724ETF134.17110.52110.40110.400.120.12
BLFSBioLife Solu20190724A44.6425.4015.8915.929.519.48
BLHYVirtus Newfl20190724ETF35.690.00
BLINBridgeline D20190724A114.62109.0767.8870.5941.2038.49
BLKBlackrock, I20190724A8.093.371.531.631.831.74
BLKBBlackbaud, I20190724A19.496.742.122.534.624.21
BLLBall Corpora20190724A2.922.320.380.261.942.07
BLMNBloomin' Bra20190724A7.146.070.991.675.084.39
BLNKBlink Chargi20190724A144.99171.85165.32163.546.528.31
BLOKAmplify Tran20190724ETF14.028.3410.648.00-2.300.34
BLPHBellerophon20190724A174.91103.0699.6499.643.423.42
BLUEbluebird bio20190724A17.458.263.873.634.394.63
BLVVanguard Lon20190724ETF3.812.052.061.67-0.010.38
BLXBanco Latino20190724A35.4917.638.6510.088.987.55
BMCHBMC Stock Ho20190724A11.2214.641.751.1512.8913.49
BMIBadger Meter20190724A24.126.821.532.365.304.47
BMLPDorsey Wrigh20190724ETF57.6924.462.7624.4621.700.00
BMOBank of Mont20190724A1.872.740.230.652.512.10
BMRABIOMERICA IN20190724A231.22251.70192.46190.7459.2460.95
BMRCBank of Mari20190724A48.7324.4815.2616.509.227.98
BMRNBioMarin Pha20190724A7.918.533.624.464.914.07
BMTCBryn Mawr Ba20190724A32.7317.098.629.398.487.71
BMYBristol-Myer20190724A2.412.541.041.191.501.36
BNDVanguard Tot20190724ETF1.211.040.730.770.300.27
BNDCFlexShares C20190724ETF41.71
BNDWVanguard Tot20190724ETF5.023.223.093.570.13-0.34
BNDXVanguard Tot20190724ETF1.730.910.780.840.130.06
BNEDBarnes & Nob20190724A34.5417.272.703.1114.5714.16
BNFTBenefitfocus20190724A28.8115.223.155.8912.079.33
BNGOBionano Geno20190724A414.436256.49302.90306.065953.595950.43
BNKDMicroSectors20190724ETN56.6513.2613.2613.260.000.00
BNKOMicroSectors20190724ETN35.68
BNKUMicroSectors20190724ETN46.98
BNKZMicroSectors20190724ETN27.17
BNSBank of Nova20190724A1.921.750.650.701.101.05
BNSOBonso Electr20190724A439.18559.65559.65559.650.000.00
BOCHBank of Comm20190724A50.9526.658.129.3218.5217.33
BOCTInnovator S&20190724ETF19.7538.3434.5634.433.793.92
BOHBank of Hawa20190724A11.5910.315.715.704.604.61
BOKFBOK Financia20190724A17.239.294.335.344.963.95
BOMNBoston Omaha20190724A81.7659.0423.5323.8035.5135.24
BONDPIMCO Active20190724ETF2.011.340.810.840.530.50
BOOMDMC Global I20190724A26.5716.749.3410.027.406.72
BOOTBoot Barn Ho20190724A19.288.063.063.245.004.83
BOSCB.O.S. Bette20190724A377.52287.00267.16267.1619.8419.84
BOSSGlobal X Fou20190724ETF29.496.586.586.580.000.00
BOTJBank of the20190724A151.7775.26-2.98-2.9878.2578.25
BOTZGlobal X Fun20190724ETF5.198.933.153.755.785.18
BOUTInnovator IB20190724ETF59.5714.2014.6514.20-0.450.00
BOXBOX, INC.20190724A6.885.321.331.754.003.58
BOXLBoxlight Cor20190724A160.16109.9598.9992.8110.9617.14
BPFHBoston Priva20190724A12.7812.773.831.838.9410.94
BPMCBlueprint Me20190724A23.0324.467.165.8617.3118.60
BPMPBP Midstream20190724A24.1011.757.045.074.726.68
BPMXBioPharmX Co20190724A91.89174.2973.26102.22101.0372.07
BPOPPopular Inc20190724A8.1210.461.061.299.409.17
BPRNThe Bank of20190724A203.52149.30106.71105.1542.6044.15
BPTBP Prudhoe B20190724A36.4924.1114.4115.519.708.60
BPTHBio-Path Hol20190724A117.3276.4356.6462.8219.7913.61
BPYBrookfield P20190724A5.365.560.320.485.245.12
BRBroadridge F20190724A5.843.340.510.862.842.48
BRCBrady Corpor20190724A11.194.941.081.313.873.63
BREWCraft Brew A20190724A33.5819.584.354.8815.2314.70
BRFVanEck Vecto20190724ETF51.4746.1987.4575.45-41.26-29.26
BRGBluerock Res20190724A22.919.795.906.633.893.15
BRIDBridgford Fo20190724A369.22319.97289.53310.2130.439.76
BRKABerkshire Ha20190724A0.020.03
BRKBBERKSHIRE HA20190724A1.602.041.171.240.870.80
BRKLBrookline Ba20190724A11.498.322.283.276.045.05
BRKRBruker Corpo20190724A7.205.651.270.784.384.86
BRKSBrooks Autom20190724A10.2810.042.041.868.008.19
BRNBarnwell Ind20190724A302.57220.76205.47205.4715.2915.29
BROBrown & Brow20190724A3.582.550.570.591.981.97
BROGBrooge Energ20190724A58.9419.6419.6419.640.000.00
BRQSBorqs Techno20190724A5611.514736.374736.374736.370.000.00
BRTBRT Apartmen20190724A187.31133.71126.47130.027.243.69
BRXBRIXMOR PROP20190724A5.555.683.433.152.252.54
BRYBerry Corpor20190724A32.4922.155.487.1616.6614.99
BRZUDirexion Dai20190724ETF3.282.831.001.111.831.71
BSAEInvesco Bull20190724ETF32.8134.5434.5434.540.000.00
BSBEInvesco Bull20190724ETF26.7530.9830.9830.980.000.00
BSCEInvesco Bull20190724ETF28.76
BSCKInvesco Bull20190724ETF5.132.812.792.790.010.01
BSCLInvesco Bull20190724ETF4.773.473.163.150.310.33
BSCMInvesco Bull20190724ETF4.812.452.202.160.250.29
BSCNInvesco Bull20190724ETF6.253.012.632.620.380.39
BSCOInvesco Bull20190724ETF5.204.344.184.180.160.16
BSCPInvesco Bull20190724ETF7.365.445.705.71-0.26-0.28
BSCQInvesco Bull20190724ETF6.204.405.525.59-1.13-1.19
BSCRInvesco Bull20190724ETF12.6713.2112.6612.660.550.55
BSCSInvesco Bull20190724ETF26.594.264.264.260.000.00
BSDEInvesco Bull20190724ETF39.36
BSETBassett Furn20190724A84.87122.03111.18115.8410.856.19
BSGMBioSig Techn20190724A101.6863.9924.1741.8239.8222.18
BSIGBrightSphere20190724A22.469.892.984.676.915.22
BSJKInvesco Bull20190724ETF4.203.682.391.801.301.88
BSJLInvesco Bull20190724ETF6.795.243.343.331.901.91
BSJMInvesco Bull20190724ETF6.852.652.372.810.28-0.17
BSJNInvesco Bull20190724ETF18.949.667.499.252.170.41
BSJOInvesco Bull20190724ETF24.5513.9914.0513.19-0.060.80
BSJPInvesco Bull20190724ETF18.3316.8117.3817.38-0.56-0.56
BSJQInvesco Bull20190724ETF23.6017.9610.9015.457.062.50
BSMBlack Stone20190724A21.7410.917.307.093.613.81
BSQRBSQUARE Corp20190724A340.42366.45413.26366.32-46.810.13
BSRRSierra Banco20190724A94.5642.1134.8538.187.263.93
BSTCBioSpecifics20190724A103.2350.2434.8731.8415.2118.24
BSVVanguard Sho20190724ETF1.240.360.350.340.010.02
BSVNBank7 Corp.20190724A266.24210.82218.92215.16-8.10-4.34
BSXBoston Scien20190724A3.023.710.370.783.352.93
BTAIBioXcel Ther20190724A130.6144.3410.1523.3034.1921.05
BTALAGFiQ U.S. M20190724ETF25.9412.3612.7511.31-0.391.05
BTEBaytex Energ20190724A67.6662.0714.7415.2947.3046.75
BTECPrincipal He20190724ETF22.8314.5011.9711.842.532.66
BTGB2Gold Corp.20190724A30.2927.4312.2412.2615.1915.17
BTNBallantyne S20190724A168.39170.2533.4896.93136.7773.32
BTUPeabody Ener20190724A11.6913.110.181.3312.9311.78
BULPacer US Cas20190724ETF12.377.917.677.670.240.24
BURLBURLINGTON S20190724A7.604.811.112.223.712.59
BUSEFirst Busey20190724A34.3329.2921.0121.008.288.29
BUYUSCF SummerH20190724ETF69.59
BUYNUSCF SummerH20190724ETF73.90
BVBrightView H20190724A25.2811.274.336.266.945.01
BVALBrand Value20190724ETF16.700.060.060.060.000.00
BVSNBroadvision20190724A426.61379.66379.66379.660.000.00
BWBabcock & Wi20190724A103.98103.3760.1269.5543.2533.82
BWABorgWarner I20190724A3.922.150.230.471.911.68
BWBBridgewater20190724A70.5231.7421.7322.3210.029.42
BWENBroadwind En20190724A223.54309.67166.54167.05143.14142.63
BWFGBankwell Fin20190724A198.2677.5359.0968.1018.439.42
BWLABowl America20190724A89.25266.2910.60140.63255.69125.66
BWXSPDR Bloombe20190724ETF4.832.371.881.890.490.49
BWXTBWX Technolo20190724A7.053.940.521.183.422.75
BWZSPDR Bloombe20190724ETF34.1614.2014.8114.81-0.61-0.61
BXThe Blacksto20190724A2.332.110.580.811.541.31
BXCBlueLinx Hol20190724A52.2022.1511.9511.7710.1910.38
BXGBluegreen Va20190724A50.3825.942.892.9123.0523.03
BXMTBlackstone M20190724A5.262.260.991.051.271.21
BXPBoston Prope20190724A6.532.961.271.201.691.76
BXSBancorpSouth20190724A10.116.452.231.834.224.64
BYByline Banco20190724A23.476.711.292.605.434.13
BYDBoyd Gaming20190724A8.998.202.103.276.134.94
BYFCBroadway Fin20190724A325.61115.7340.8550.5674.8765.16
BYLDiShares Yiel20190724ETF10.788.137.936.660.201.47
BYNDBeyond Meat,20190724A13.359.524.215.875.313.65
BYSIBeyondSpring20190724A91.0757.7546.5145.8011.2411.94
BZHBeazer Homes20190724A15.1310.436.404.374.036.06
BZQProShares Ul20190724ETF5.854.581.511.773.082.83
CCitigroup In20190724A1.461.530.780.550.740.97
CAAPCorporacion20190724A137.3225.2714.0412.8711.2412.40
CAASChina Automo20190724A172.3170.0897.1798.54-27.09-28.46
CACCamden Natio20190724A71.6839.7226.9427.7613.0710.85
CACCCredit Accep20190724A34.7715.509.3811.165.964.18
CACGClearBridge20190724ETF15.6710.6310.5310.580.100.04
CACICACI INTERNA20190724A18.196.082.302.733.783.34
CADECadence Banc20190724A6.875.691.722.013.973.67
CAECAE INC20190724A6.504.352.091.952.272.40
CAGConagra Bran20190724A3.773.640.911.712.731.93
CAHCardinal Hea20190724A3.083.321.561.891.751.43
CAICAI Internat20190724A28.1313.112.232.4310.8810.67
CAKECheesecake F20190724A9.595.052.052.643.242.58
CALCaleres Inc20190724A14.106.561.252.245.314.33
CALACalithera Bi20190724A36.4719.9413.5815.426.364.52
CALFPacer US Sma20190724ETF16.087.877.416.850.461.02
CALMCal-Maine Fo20190724A8.069.571.512.388.067.20
CALXCALIX, INC.20190724A32.4414.026.687.767.346.26
CAMPCalAmp Corp.20190724A19.7615.340.810.3414.5214.99
CAMTCamtek Ltd20190724A25.6516.724.014.6012.7212.12
CAPEiPath Shille20190724ETN11.8626.9922.6530.924.34-3.93
CAPLCrossAmerica20190724A38.3424.2516.8317.917.436.34
CAPRCapricor The20190724A136.6986.2283.8588.682.37-2.46
CARAvis Budget20190724A8.326.400.771.055.635.36
CARACara Therape20190724A20.4512.225.415.456.806.77
CARECARTER BANK20190724A102.8451.4133.9938.5117.4212.91
CARGCarGurus, In20190724A15.5018.416.403.4512.0114.95
CAROCarolina Fin20190724A54.1126.4016.9119.219.497.19
CARSCars.com Inc20190724A11.808.4610.809.40-2.34-0.94
CARVCarver Banco20190724A1212.631154.291154.291154.290.000.00
CARZFirst Trust20190724ETF34.2232.0630.8927.951.164.11
CASACasa Systems20190724A29.2822.703.735.2118.9717.49
CASHMeta Financi20190724A19.039.94-0.740.1710.679.77
CASICASI Pharmac20190724A75.3065.6031.1131.2934.4934.32
CASSCass Informa20190724A81.0940.4329.3631.0011.069.43
CASYCasey's Gene20190724A13.085.421.952.263.473.16
CATCaterpillar20190724A2.242.37-0.330.952.701.42
CATBCatabasis Ph20190724A166.3088.9568.2264.8920.7324.06
CATCCAMBRIDGE BA20190724A106.9984.3486.1177.55-1.776.79
CATHGlobal X S&P20190724ETF11.585.795.335.270.470.52
CATMCardtronics20190724A25.4610.242.705.417.544.83
CATOCATO CORP20190724A20.348.700.041.178.677.54
CATSCatasys Inc.20190724A43.8727.9518.6716.529.2811.43
CATYCathay Gener20190724A8.473.947.8010.32-3.86-6.38
CBChubb Limite20190724A4.312.830.871.001.961.83
CBANColony Bankc20190724A150.9491.6265.4171.6926.2219.93
CBATCBAK Energy20190724A119.18134.46128.19129.546.274.92
CBAYCymabay Ther20190724A22.1114.956.096.228.868.73
CBBCincinnati B20190724A30.9925.4816.9119.388.576.10
CBFVCB Financial20190724A98.9962.2861.5761.960.710.32
CBIOCatalyst Bio20190724A41.7624.9615.6414.239.3210.74
CBLCBL& Associa20190724A93.9262.9332.7735.6229.6926.84
CBLICleveland Bi20190724A338.98296.05296.05296.050.000.00
CBMBCBM Bancorp,20190724A93.1668.9068.9068.900.000.00
CBMGCellular Bio20190724A178.7991.7228.0031.1263.7260.60
CBNKCapital Banc20190724A276.27231.61166.05166.0965.5665.52
CBOECboe Global20190724A8.863.601.441.502.162.10
CBONVanEck Vecto20190724ETF9.1133.3533.3533.350.000.00
CBPOChina Biolog20190724A45.6514.0210.3010.243.723.78
CBRECBRE GROUP,20190724A3.642.780.05-0.052.722.82
CBRLCracker Barr20190724A8.259.973.984.345.995.62
CBSHCommerce Ban20190724A8.0116.634.159.9412.486.69
CBTCabot Corpor20190724A18.176.860.640.776.226.09
CBTXCBTX, Inc. C20190724A143.3373.6457.9160.4615.7313.17
CBUCommunity Ba20190724A17.936.132.192.963.943.17
CBZCBIZ, Inc.20190724A16.118.062.512.855.555.21
CCThe Chemours20190724A6.346.08-0.831.236.914.84
CCBCoastal Fina20190724A132.5764.3360.9158.093.426.23
CCBGCapital City20190724A89.7638.7820.3322.4118.4516.37
CCCClarivate An20190724A19.0723.7121.1220.722.603.01
CCCLChina Cerami20190724A402.61348.81348.81348.810.000.00
CCDCalamos Dyna20190724A13.6465.2713.9614.0852.1151.68
CCEPCoca-Cola Eu20190724A4.362.310.330.511.981.80
CCFChase Corpor20190724A160.2048.5039.3139.009.199.49
CCHCollier Cree20190724A61.3084.1784.1784.170.000.00
CCICrown Castle20190724A2.931.63-0.18-0.081.821.72
CCJCameco Corpo20190724A10.068.142.853.945.294.19
CCKCrown Holdin20190724A5.893.351.191.892.151.45
CCLCarnival Cor20190724A2.332.370.390.731.981.64
CCLPCSI Compress20190724A49.7841.9926.1925.5115.8016.47
CCMPCabot Microe20190724A20.207.671.632.026.035.65
CCNECNB Financia20190724A158.8843.8429.2927.3614.5516.48
CCOClear Channe20190724A28.8323.63-0.499.1924.1114.39
CCOICogent Commu20190724A15.638.992.453.916.535.08
CCORCore Alterna20190724ETF78.3548.3444.5545.523.792.81
CCRCONSOL Coal20190724A88.0142.9913.6321.4929.3621.49
CCRCChina Custom20190724A241.47102.3719.5934.2382.7868.14
CCRNCross Countr20190724A29.0612.726.076.796.655.92
CCSCENTURY COMM20190724A15.2710.444.406.276.044.17
CCXIChemoCentryx20190724A30.3214.500.963.5313.5410.97
CDAYCeridian HCM20190724A16.396.821.422.615.404.21
CDCVictoryShare20190724ETF5.003.993.903.920.090.07
CDECoeur Mining20190724A21.0219.926.387.2213.5412.70
CDEVCentennial R20190724A17.0015.234.573.5810.6711.65
CDKCDK Global,20190724A4.605.342.382.772.962.58
CDLVictoryShare20190724ETF16.082.702.342.520.370.18
CDLXCardlytics,20190724A39.1925.7012.4014.0813.2911.62
CDMOAvid Bioserv20190724A32.3621.076.786.9714.3014.10
CDNACareDx, Inc.20190724A23.7613.623.865.039.768.58
CDNSCadence Desi20190724A2.035.182.752.822.432.37
CDORCondor Hospi20190724A9.378.166.696.691.471.47
CDRCedar Realty20190724A42.4041.0127.6927.7413.3213.27
CDTXCidara Thera20190724A150.43155.43132.17130.0123.2725.42
CDWCDW Corporat20190724A7.112.690.901.101.791.59
CDXCChromaDex Co20190724A54.6930.5714.9315.1815.6415.39
CDXSCodexis, Inc20190724A19.4912.904.645.638.267.27
CDZICADIZ, Inc.20190724A40.5324.0013.8914.2210.129.78
CECelanese Cor20190724A7.294.26-0.041.044.303.22
CECECeco Environ20190724A36.5048.2240.4941.517.736.71
CEFSSaba Closed-20190724ETF37.319.009.078.99-0.070.00
CEICamber Energ20190724A144.36159.42184.9810.62-25.54148.84
CEIXCONSOL Energ20190724A22.8311.366.457.214.914.15
CELCellcom Isra20190724A162.64170.85114.56113.2656.2857.59
CELCCelcuity Inc20190724A241.76246.79138.00207.98108.7938.81
CELHCelsius Hold20190724A65.2739.1125.0024.9014.1114.21
CELPCypress Envi20190724A101.8098.6963.2479.1035.4519.59
CEMBiShares J.P.20190724ETF18.9712.5312.7812.82-0.25-0.28
CEMIChembio diag20190724A255.22103.5383.0080.1520.5223.38
CENTCentral Gard20190724A31.9515.707.838.667.877.04
CENTACentral Gard20190724A14.7810.422.923.607.506.82
CENXCentury Alum20190724A14.3712.284.336.527.955.76
CEPUCentral Puer20190724A35.0717.035.216.5511.8310.48
CEQPCrestwood Eq20190724A16.925.59-3.50-3.059.098.64
CERCCerecor Inc.20190724A114.77228.6446.1850.32182.46178.32
CERNCerner Corp20190724A2.539.683.804.575.885.11
CERSCerus Corp20190724A18.2013.373.343.5110.029.86
CETVCentral Euro20190724A25.4821.586.486.2115.1115.37
CETXCEMTREX INC.20190724A124.80102.5768.3071.0834.2731.50
CEVACEVA Inc.20190724A32.7020.9422.6712.64-1.738.30
CEWWisdomTree20190724ETF29.3438.0638.0638.060.000.00
CEYVictoryShare20190724ETF30.6322.5221.7421.740.780.78
CEZVictoryShare20190724ETF26.1411.9911.9911.990.000.00
CFCF Industrie20190724A3.262.61-0.12-0.512.733.11
CFAVictoryShare20190724ETF6.364.334.364.30-0.030.03
CFBICommunity Fi20190724A26.0420.05-1.57-1.5721.6121.61
CFBKCentral Fede20190724A174.06
CFFACF Finance A20190724A384.23314.57313.85302.740.7211.83
CFFIC&F Financia20190724A108.7291.6789.6690.252.011.43
CFFNCapitol Fede20190724A9.779.433.965.995.483.46
CFGCitizens Fin20190724A2.763.221.101.152.132.08
CFMSConformis, I20190724A42.2852.3211.6822.5540.6329.77
CFOVictoryShare20190724ETF4.304.753.874.710.880.04
CFRCullen/Frost20190724A9.143.861.351.662.512.20
CFRXContraFect C20190724A369.99218.39146.18149.9772.2268.42
CFXColfax Corpo20190724A6.4512.6510.1210.202.542.46
CGThe Carlyle20190724A9.3314.965.301.319.6613.65
CGACHINA GREEN20190724A265.75208.74191.31196.0917.4312.65
CGBDTCG BDC, Inc20190724A7.776.824.864.401.962.42
CGCCanopy Growt20190724A6.715.683.703.981.981.71
CGENCompugen Ltd20190724A59.9439.7220.1723.1719.5516.54
CGIXCancer Genet20190724A115.5197.7662.4269.5935.3428.17
CGNXCognex Corp20190724A5.334.79-0.303.025.091.77
CGOCalamos Glob20190724A80.03101.7697.1297.124.644.64
CGWInvesco S&P20190724ETF10.389.609.229.300.390.30
CHADDirexion Dai20190724ETF10.657.235.655.951.581.28
CHAPChaparral En20190724A75.3754.8048.9549.035.855.76
CHAUDirexion Dai20190724ETF4.604.192.612.881.581.31
CHCIComstock Hol20190724A192.3648.354.7714.5043.5833.85
CHCOCity Holding20190724A39.2820.958.6913.4512.257.50
CHCTCommunity He20190724A29.2510.884.324.936.565.96
CHDChurch & Dwi20190724A3.894.230.911.023.323.21
CHDNChurchill Do20190724A17.4617.9113.7914.134.123.78
CHEChemed Corpo20190724A20.8310.087.378.072.712.01
CHEFThe Chef's W20190724A23.6810.760.621.7210.159.04
CHEKCheck-Cap Lt20190724A124.8082.4636.7838.3645.6744.10
CHEPAGFiQ U.S. M20190724ETF66.6533.5326.8626.866.676.67
CHFSCHF Solution20190724A182.92119.7169.2761.2550.4458.46
CHGGCHEGG, INC.20190724A5.654.391.291.543.102.85
CHGXChange Finan20190724ETF46.07108.40108.37108.400.030.00
CHHChoice Hotel20190724A8.133.321.311.422.021.90
CHICalamos Conv20190724A14.228.844.935.083.913.75
CHICGlobal X MSC20190724ETF361.4495.21116.8195.24-21.61-0.03
CHIEGlobal X MSC20190724ETF312.95286.14286.14286.140.000.00
CHIHGlobal X MSC20190724ETF26.99
CHIIGlobal X MSC20190724ETF733.23718.77718.77718.770.000.00
CHIKGlobal X MSC20190724ETF24.4734.5434.5434.540.000.00
CHILGlobal X MSC20190724ETF60.49
CHIMGlobal X MSC20190724ETF199.55113.19113.19113.190.000.00
CHIQGlobal X MSC20190724ETF23.2645.5123.8816.5921.6328.93
CHISGlobal X MSC20190724ETF54.449.879.879.870.000.00
CHIXGlobal X MSC20190724ETF17.6916.834.995.2611.8411.57
CHKChesapeake E20190724A57.8252.0033.4436.6518.5615.35
CHKPCheck Point20190724A5.403.991.061.602.932.38
CHMAChiasma, Inc20190724A32.1324.127.3112.1616.8211.94
CHMGChemung Fina20190724A551.13202.87191.23193.4011.649.47
CHMICHERRY HILL20190724A11.117.131.922.505.224.64
CHNALoncar China20190724ETF147.10157.6244.8245.09112.80112.53
CHNGChange Healt20190724A18.5923.7021.0921.102.602.59
CHNRChina Natura20190724A376.64173.20173.20173.200.000.00
CHRACharah Solut20190724A216.8995.1552.1953.3842.9741.77
CHRSCoherus BioS20190724A23.0517.2713.5315.373.751.90
CHRWC.H. Robinso20190724A5.612.911.171.411.741.50
CHSChicos FAS,20190724A31.3424.8012.7214.7112.0710.08
CHTRCharter Comm20190724A6.193.110.731.142.381.97
CHUYChuy's Holdi20190724A35.9319.252.563.9016.6915.36
CHWCalamos Glob20190724A25.9339.0415.0519.9623.9819.08
CHWYChewy, Inc.20190724A11.8811.397.558.653.852.75
CHYCalamos Conv20190724A19.0620.1511.0511.259.108.90
CICIGNA Corpor20190724A6.3118.2412.6712.845.565.39
CIACitizens, In20190724A40.9233.736.489.7127.2524.02
CIBRFirst Trust20190724ETF13.408.096.597.541.500.55
CIDVictoryShare20190724ETF16.755.093.193.801.901.29
CIDMCinedigm Cor20190724A275.9235.02-2.76-2.7037.7737.72
CIENCiena Corpor20190724A3.252.750.741.012.011.74
CIFSChina Intern20190724A145.60112.3556.2157.2956.1455.06
CIGIColliers Int20190724A16.739.393.333.916.065.48
CILVictoryShare20190724ETF26.6528.8231.3628.82-2.550.00
CIMChimera Inve20190724A5.343.942.482.731.461.21
CINFCincinnati F20190724A4.802.410.770.971.641.43
CINRCINER RESOUR20190724A82.0542.9332.3432.8410.5910.09
CIOCITY OFFICE20190724A13.887.213.483.603.733.62
CIRCIRCOR Inter20190724A22.7911.643.865.477.786.17
CITCIT Group In20190724A7.584.032.171.501.872.53
CIVBCivista Banc20190724A151.9972.9160.8662.5812.0610.33
CIXComp X Inter20190724A501.97183.49172.57174.3210.929.16
CIZVictoryShare20190724ETF18.908.698.658.650.030.03
CIZNCitizens Hol20190724A538.64362.39362.39362.390.000.00
CJJDChina Jo-Jo20190724A121.0094.6274.5184.5820.1010.04
CKHSeacor Holdi20190724A61.6231.8826.6826.555.205.33
CKPTCheckpoint T20190724A335.73160.02130.78141.6329.2519.55
CKXCKX Lands, I20190724A410.26
CLColgate-Palm20190724A1.552.57-0.550.423.122.16
CLARClarus Corpo20190724A21.9613.251.741.4211.5111.83
CLBCore Laborat20190724A14.787.293.485.003.812.29
CLBKColumbia Fin20190724A18.8913.7610.2511.233.512.53
CLBSCaladrius Bi20190724A122.98235.03-12.42104.53247.45130.49
CLCTCollectors U20190724A85.3432.738.1111.1324.6221.60
CLDBCORTLAND BNC20190724A534.76156.60156.60156.600.000.00
CLDRCloudera, In20190724A17.2012.488.116.254.376.22
CLDTCHATHAM LODG20190724A12.826.873.333.593.543.28
CLDXCelldex Ther20190724A109.2761.5822.1222.9139.4638.67
CLFCleveland-Cl20190724A9.208.23-0.321.268.556.97
CLFDClearfield,20190724A270.25167.19171.94171.79-4.75-4.60
CLGXCorelogic, I20190724A5.652.700.380.472.322.23
CLHClean Harbor20190724A11.974.781.832.202.952.58
CLIMack-Cali Re20190724A10.835.581.902.353.683.23
CLIRClearSign Te20190724A429.85235.91216.51216.5119.4019.40
CLIXProShares Lo20190724ETF8.6722.2422.0822.160.160.08
CLMTCalumet Spec20190724A58.0630.471.37-1.5129.1031.97
CLNCColony Credi20190724A20.1910.606.557.104.053.50
CLNEClean Energy20190724A42.1538.8618.1120.3620.7618.50
CLNYColony Capit20190724A19.5014.5111.5212.562.991.91
CLOUGlobal X Clo20190724ETF18.6211.517.317.454.204.06
CLPRClipper Real20190724A75.0551.4839.1439.3712.3412.12
CLPSCLPS Incorpo20190724A453.3991.4058.3858.3833.0233.02
CLRCONTINENTAL20190724A6.674.220.740.893.483.33
CLRBCellectar Bi20190724A81.3864.4945.0645.7019.4318.80
CLRGIQ Chaikin U20190724ETF25.589.9212.0012.00-2.08-2.08
CLROClearOne, In20190724A200.97163.89166.65162.03-2.761.86
CLSCelestica, I20190724A17.8412.772.656.8610.135.91
CLSDClearside Bi20190724A114.8684.0968.9268.4715.1715.62
CLSNCelsion Corp20190724A125.94103.4458.5955.5944.8447.85
CLTLInvesco Trea20190724ETF2.791.951.951.950.000.00
CLUBTown Sports20190724A104.2260.2350.3950.669.849.57
CLVSClovis Oncol20190724A15.3310.932.813.318.127.62
CLWClearwater P20190724A32.5911.262.032.979.238.29
CLWTEuro Tech Ho20190724A368.28157.06145.25145.2511.8111.81
CLXClorox Compa20190724A3.962.24-0.120.592.361.65
CLXTCalyxt, Inc.20190724A99.1137.9818.5818.7119.4019.27
CMCanadian Imp20190724A2.253.400.681.192.722.21
CMAComerica Inc20190724A3.891.960.210.261.751.70
CMBMCambium Netw20190724A133.4563.1143.7448.7719.3614.34
CMBSiShares CMBS20190724ETF13.087.436.617.270.820.16
CMCCommercial M20190724A6.464.802.933.201.871.60
CMCLCaledonia Mi20190724A49.4667.8541.6538.6426.1929.21
CMCOColumbus McK20190724A29.6511.960.773.3811.198.58
CMCSAComcast Corp20190724A2.293.530.750.632.782.91
CMCTCIM Commerci20190724A217.68166.95174.41174.40-7.46-7.45
CMDCantel Medic20190724A17.397.552.823.014.744.55
CMDYiShares Bloo20190724ETF33.8090.7342.5344.5048.2046.23
CMECME Group In20190724A4.7321.3718.9419.072.442.30
CMFiShares Cali20190724ETF4.202.021.761.770.270.25
CMGChipotle Mex20190724A11.8515.4611.4312.264.003.17
CMICummins Inc.20190724A5.803.790.581.013.212.78
CMLSCumulus Medi20190724A222.2221.2216.9716.044.245.18
CMOCapstead Mor20190724A11.957.592.142.295.455.30
CMPCompass Mine20190724A18.4610.581.621.778.968.81
CMPRCimpress PLC20190724A24.7816.068.719.437.366.64
CMRECostamare In20190724A19.5721.1110.8816.0610.245.06
CMRXChimerix, In20190724A40.3912.455.115.587.336.67
CMSCMS Energy C20190724A1.952.230.730.861.511.38
CMTCore Molding20190724A521.97307.26184.25184.25123.01123.01
CMTLComtech Tele20190724A26.8416.084.675.3411.4110.73
CNXtrackers MS20190724ETF27.3620.9221.4120.48-0.490.44
CNACNA Financia20190724A11.134.640.100.204.544.44
CNATConatus Phar20190724A162.59173.75129.33147.1444.4126.61
CNBKACentury Banc20190724A120.1138.6736.7037.671.971.00
CNBSAmplify Seym20190724ETF46.8829.2518.1418.2311.1111.02
CNCCentene Corp20190724A3.213.491.301.192.192.31
CNCEConcert Phar20190724A35.5722.090.830.7221.2621.37
CNCRLoncar Cance20190724ETF32.9323.1112.9614.4110.158.70
CNDTConduent Inc20190724A11.5917.4628.4013.42-10.944.10
CNETChinaNet Onl20190724A365.24262.88230.54231.2232.3431.66
CNFRConifer Hold20190724A941.83973.71934.67934.6739.0339.03
CNHICNH INDUSTRI20190724A9.376.045.394.590.641.44
CNICanadian Nat20190724A2.871.990.010.561.991.44
CNKCinemark Hol20190724A6.113.650.991.222.652.43
CNMDCONMED Corpo20190724A24.569.484.285.235.204.25
CNNECannae Holdi20190724A18.458.274.024.074.254.21
CNOCNO Financia20190724A6.705.061.431.813.633.25
CNOBCenter Banco20190724A28.1510.543.343.827.206.72
CNPCenterPoint20190724A3.615.243.563.131.682.11
CNQCanadian Nat20190724A3.903.430.780.922.642.51
CNRCornerstone20190724A26.7318.025.404.5212.6113.50
CNRGSPDR S&P Ken20190724ETF16.3319.3018.7118.710.590.59
CNSCohen & Stee20190724A15.257.451.783.275.674.18
CNSLConsolidated20190724A23.1723.72-0.015.4123.7318.31
CNSTConstellatio20190724A273.09127.2651.6995.4875.5731.78
CNTYCentury Casi20190724A33.5513.98-5.33-5.1619.3119.15
CNXCNX Resource20190724A14.1510.354.604.685.755.67
CNXMCNX Midstrea20190724A19.7514.517.926.966.597.55
CNXNPC Connectio20190724A109.6731.8815.3616.6516.5215.23
CNXTVanEck Vecto20190724ETF21.4123.119.358.3713.7614.74
CNYAiShares MSCI20190724ETF13.9410.098.078.762.011.33
COGlobal Cord20190724A98.5158.2239.1739.5719.0518.64
COCPCocrystal Ph20190724A919.07314.38531.31531.31-216.93-216.93
CODACoda Octopus20190724A93.8991.0243.1147.2647.9243.76
CODICompass Dive20190724A20.5813.453.535.149.938.32
CODXCo-Diagnosti20190724A125.69104.5183.8884.7620.6319.75
COFCapital One20190724A2.2516.7314.6414.732.092.01
COGCabot Oil &20190724A4.654.860.801.264.063.60
COHNCohen & Comp20190724A478.30316.10160.24234.46155.8681.64
COHRCoherent Inc20190724A16.177.142.443.224.693.91
COHUCohu Inc20190724A17.058.72-10.73-10.4419.4419.16
COKECoca-Cola Co20190724A52.3324.8518.4219.106.435.75
COLBColumbia Ban20190724A22.0216.50-1.133.1817.6313.31
COLDAmericold Re20190724A4.172.691.481.241.211.45
COLLCollegium Ph20190724A30.4211.16-1.990.3113.1510.85
COLMColumbia Spo20190724A12.4812.604.786.947.825.66
COMDirexion Aus20190724ETF19.457.70-4.973.4712.684.23
COMBGraniteShare20190724ETF19.4718.8318.8318.810.000.02
COMMCommScope Ho20190724A7.938.154.535.093.623.06
COMTiShares Comm20190724ETF16.707.244.975.562.261.68
CONECyrusOne Inc20190724A10.059.894.704.685.195.21
CONNConn's Inc.20190724A15.0315.041.012.0214.0313.01
COOThe Cooper C20190724A10.374.781.441.703.353.09
COOPMr. Cooper G20190724A19.7714.950.470.8414.4814.11
COPConocoPhilli20190724A1.825.122.663.172.461.95
COPXGlobal X Cop20190724ETF28.9054.4623.8725.1330.5929.33
CORCoresite Rea20190724A15.696.264.024.112.232.15
CORECore Mark Ho20190724A22.3614.832.609.9412.244.89
CORPPIMCO Invest20190724ETF6.073.183.143.010.040.17
CORRCorEnergy In20190724A33.4315.338.9010.106.435.22
CORTCorcept Ther20190724A14.8724.9113.0814.5111.8310.40
CORVCorrevio Pha20190724A105.51131.69117.94120.7313.7510.96
COSTCostco Whole20190724A3.123.020.580.812.442.21
COTYCOTY INC20190724A9.248.313.633.484.684.82
COUPCoupa Softwa20190724A7.727.686.496.661.191.02
COWiPath Series20190724ETN24.1615.0614.0414.171.030.89
COWNCowen Inc. C20190724A22.2812.228.408.183.834.04
COWZPacer US Cas20190724ETF6.455.173.953.891.221.28
CPCanadian Pac20190724A5.282.760.380.612.382.15
CPACopa Holding20190724A14.816.743.984.072.762.67
CPAHCounterpath20190724A214.49213.31114.13104.1299.17109.18
CPBCampbell Sou20190724A3.265.281.472.553.812.74
CPECallon Petro20190724A18.9615.165.326.199.848.97
CPFCentral Paci20190724A28.1713.737.879.175.864.56
CPGCRESCENT POI20190724A31.0029.895.626.6424.2623.24
CPHCCanterbury P20190724A585.36301.23330.45324.23-29.22-23.00
CPHIChina Pharma20190724A212.20205.86165.39165.3740.4740.48
CPICPI Inflatio20190724ETF19.999.519.519.510.000.00
CPIXCumberland P20190724A90.94112.3251.4157.8960.9154.43
CPKChesapeake U20190724A44.6923.2510.859.6112.3913.64
CPLGCorePoint Lo20190724A27.7117.3011.1111.246.196.06
CPLPCapital Prod20190724A26.0122.579.8111.0212.7611.55
CPRICapri Holdin20190724A7.007.932.633.765.314.18
CPRTCopart Inc20190724A3.132.26-0.22-0.372.482.63
CPRXCatalyst Pha20190724A25.8019.257.918.3111.3910.98
CPSCooper-Stand20190724A40.8017.939.478.788.479.15
CPSHCPS Technolo20190724A338.61233.76233.76233.760.000.00
CPSIComputer Pro20190724A34.5312.654.774.717.887.93
CPSSConsumer Por20190724A216.59157.48146.21146.2111.2611.26
CPSTCapstone Tur20190724A210.32120.89115.01110.335.8810.56
CPTCamden Prope20190724A9.965.542.532.673.012.87
CPTACapitala Fin20190724A26.5745.4511.9615.0933.4830.35
CQPCheniere Ene20190724A26.8614.868.9210.415.944.44
CQQQInvesco Chin20190724ETF14.2121.7012.3913.699.328.02
CRCrane Compan20190724A9.914.110.851.233.252.87
CRAICRA Internat20190724A90.2042.8032.2234.6510.588.15
CRAKVanEck Vecto20190724ETF35.0417.2214.8214.822.402.40
CRBNiShares MSCI20190724ETF13.388.717.927.920.790.79
CRBPCorbus Pharm20190724A21.1617.364.355.9813.0211.39
CRCCalifornia R20190724A12.988.301.583.266.725.04
CRDACrawford & C20190724A61.5729.1723.8724.655.294.51
CRDBCrawford & C20190724A111.2555.8945.7046.6910.199.20
CREECree Inc20190724A5.814.46-0.500.184.964.27
CREGChina Recycl20190724A341.63289.60191.88190.6497.7298.96
CREXCREATIVE REA20190724A346.38162.2690.65162.2671.610.00
CRHMCRH Medical20190724A52.0039.4536.6838.262.771.18
CRICarter's Inc20190724A11.585.560.881.784.683.78
CRISCuris Inc20190724A177.49113.1095.5483.1917.5629.91
CRKComstock Res20190724A29.6521.188.639.7812.5511.40
CRLCharles Rive20190724A13.235.342.412.602.942.74
CRMsalesforce.c20190724A1.881.460.901.080.560.38
CRMDCorMedix Inc20190724A53.1434.7319.3019.7615.4414.98
CRMTAmerica's Ca20190724A59.6528.9310.6914.9518.2413.98
CRNTCeragon Netw20190724A44.8752.5240.9741.1811.5511.33
CRNXCrinetics Ph20190724A169.1896.0533.2843.5862.7752.47
CRONCronos Group20190724A8.837.162.282.424.884.74
CROPIQ Global Ag20190724ETF11.926.016.016.010.000.00
CROXCrocs, Inc.20190724A7.868.564.274.944.293.62
CRSCarpenter Te20190724A22.5811.082.002.469.088.62
CRSACrescent Acq20190724A22.5219.5615.3115.314.254.25
CRSPCRISPR Thera20190724A21.3112.467.008.965.463.50
CRTCross Timber20190724A88.8348.929.1110.3739.8138.55
CRTXCortexyme, I20190724A242.7985.8549.3875.3736.4710.48
CRUSCirrus Logic20190724A8.4413.291.589.7611.713.53
CRVLCorvel Corp20190724A42.7930.8120.5221.6610.299.15
CRVSCorvus Pharm20190724A75.8470.2834.6938.1835.5932.11
CRWDCrowdStrike20190724A19.8414.5411.257.823.296.72
CRWSCrown Crafts20190724A99.7838.0726.6926.6811.3811.39
CRYCryoLife, In20190724A19.147.392.193.255.204.14
CSAVictoryShare20190724ETF23.958.949.178.54-0.230.40
CSBVictoryShare20190724ETF17.026.054.654.651.401.40
CSBRChampions On20190724A132.5775.9840.3641.0835.6334.91
CSCOCisco System20190724A1.772.061.250.760.811.30
CSDInvesco S&P20190724ETF7.383.684.683.68-1.000.00
CSFVictoryShare20190724ETF13.757.305.845.581.471.73
CSFLCenterState20190724A14.9910.402.332.998.077.41
CSGPCoStar Group20190724A21.5111.315.616.945.534.29
CSGSCSG Systems20190724A15.767.506.685.930.811.57
CSIICardiovascul20190724A14.879.602.413.627.205.99
CSIQCanadian Sol20190724A13.4710.363.426.266.944.10
CSLCarlisle Com20190724A9.818.334.184.914.133.41
CSLTCASTLIGHT HE20190724A39.708.68-20.58-19.7529.2628.43
CSMProShares La20190724ETF5.763.853.793.820.060.04
CSMLIQ Chaikin U20190724ETF11.7910.7410.3010.280.440.46
CSODCornerstone20190724A10.7820.013.4116.0516.603.97
CSPICSP Inc.20190724A264.40165.18165.18165.180.000.00
CSQCalamos Stra20190724A17.3210.257.547.612.712.64
CSSEChicken Soup20190724A205.64111.0468.9974.7842.0536.26
CSTECaesarstone20190724A33.1319.845.604.3414.2415.50
CSTMConstellium20190724A12.3113.277.388.355.894.93
CSTRCapStar Fina20190724A34.0820.3211.4713.088.857.24
CSUCapital Seni20190724A40.1323.4115.5115.677.907.74
CSVCarriage Ser20190724A38.7214.103.134.6510.979.45
CSWCCapital Sout20190724A34.2318.7012.9114.245.784.45
CSWICSW Industri20190724A38.2613.096.056.927.036.17
CSXCSX Corporat20190724A1.963.545.461.34-1.911.23
CTASCintas Corp20190724A6.483.260.751.122.512.14
CTBCooper Tire20190724A16.226.681.462.135.224.55
CTBICommunity Tr20190724A68.6924.3513.7411.5610.6112.79
CTEKCynergisTek,20190724A108.38124.49113.21115.8711.288.62
CTGComputer Tas20190724A94.9192.2254.6759.9037.5432.32
CTHRCharles & Co20190724A97.2769.9865.4968.294.481.69
CTIBYunhong CTI20190724A1907.89
CTICCTI BioPharm20190724A119.28130.3592.5794.1737.7836.18
CTLCenturyLink,20190724A8.7410.717.495.733.224.98
CTLTCATALENT, IN20190724A8.663.630.601.013.032.62
CTMXCytomX Thera20190724A37.2926.0315.1615.6910.8610.33
CTOConsolidated20190724A95.3735.6428.7529.226.896.42
CTRAContura Ener20190724A45.5114.204.865.839.348.37
CTRCCentric Bran20190724A284.0995.9758.0857.9737.8938.00
CTRECARTRUST REI20190724A9.5210.693.994.316.716.38
CTRMCastor Marit20190724A215.16175.06172.21172.212.852.85
CTRNCiti Trends,20190724A46.7935.9616.2715.7119.6920.25
CTSCTS Corporat20190724A23.6110.374.024.706.355.67
CTSHCognizant Te20190724A2.021.87-0.84-0.512.712.38
CTSOCytosorbents20190724A48.9832.209.497.4322.7124.77
CTTCATCHMARK TI20190724A26.7115.088.488.886.616.20
CTVACorteva, Inc20190724A9.936.545.742.010.804.53
CTXRCitius Pharm20190724A174.15103.5282.9582.9520.5820.58
CTXSCitrix Syste20190724A2.241.690.070.341.621.36
CUBCubic Corpor20190724A17.195.540.621.114.934.43
CUBAHerzfeld Car20190724A47.5359.4326.9158.4632.520.97
CUBECubeSmart20190724A4.053.690.931.092.762.60
CUBICUSTOMERS BA20190724A19.367.121.592.665.534.46
CUECue Biopharm20190724A135.0154.1221.9820.9932.1333.12
CUICUI Global,20190724A169.21152.96152.01152.570.950.40
CULPCulp, Inc.20190724A308.96185.94184.01185.211.930.73
CUOContinental20190724A391.49
CUREDirexion Dai20190724ETF9.039.417.833.821.595.59
CUROCURO Group H20190724A33.9616.99-4.29-0.6921.2817.69
CUTInvesco MSCI20190724ETF17.4814.2313.2715.230.96-1.01
CUTRCutera, Inc.20190724A69.7029.107.7210.5621.3718.54
CUZCousins Prop20190724A5.873.100.290.562.812.55
CVACovanta Hold20190724A7.115.531.521.744.023.79
CVBFCVB Financia20190724A8.179.620.741.758.887.87
CVCOCavco Indust20190724A66.9631.7124.6325.837.085.88
CVCYCentral Vall20190724A91.9441.9532.7735.449.186.50
CVECenovus Ener20190724A10.589.103.253.835.855.27
CVEOCIVEO CORPOR20190724A89.8757.4731.7831.5225.6925.94
CVETCovetrus, In20190724A13.1912.846.826.836.026.01
CVGICommercial V20190724A21.3548.94-1.090.2550.0348.69
CVGWCalavo Growe20190724A28.5711.665.736.085.935.58
CVICVR ENERGY,20190724A9.314.411.381.833.032.58
CVIACovia Holdin20190724A91.3655.0442.8243.5912.2211.44
CVLTCommault Sys20190724A9.064.84-1.43-0.676.285.52
CVLYCodorus Vall20190724A175.7460.0848.2761.2011.81-1.11
CVMCel-Sci Corp20190724A58.3836.1928.8721.897.3114.29
CVNACarvana Co.20190724A10.964.653.493.071.151.58
CVRChicago Rive20190724A212.36144.57144.57144.570.000.00
CVSCVS HEALTH C20190724A2.212.131.651.770.480.36
CVTICovenant Tra20190724A48.7129.3816.3114.0513.0715.32
CVUCPI Aerostru20190724A133.70170.7781.3681.4689.4089.30
CVVCVD Equipmen20190724A149.04106.4685.8685.8620.5920.59
CVXChevron Corp20190724A1.221.490.160.251.331.25
CVYInvesco Zack20190724ETF17.3110.076.647.383.432.69
CWCurtiss-Wrig20190724A11.705.001.962.343.042.66
CWBSPDR Bloombe20190724ETF1.985.276.025.14-0.750.13
CWBCCommunity We20190724A336.67
CWBRCohBar, Inc.20190724A190.67264.6580.2498.19184.41166.45
CWCOConsolidated20190724A50.8035.103.620.4831.4834.56
CWEBDirexion Dai20190724ETF21.1017.4514.5914.202.863.25
CWENClearway Ene20190724A9.484.960.470.764.494.20
CWENAClearway Ene20190724A14.457.613.813.883.803.72
CWHCamping Worl20190724A17.4910.481.543.168.947.32
CWISPDR MSCI AC20190724ETF3.202.761.731.861.040.91
CWKCushman & Wa20190724A26.8812.094.545.697.556.40
CWSAdvisorShare20190724ETF63.7237.9229.8735.278.052.64
CWSTCasella Wast20190724A21.8810.946.296.044.654.91
CWTCalifornia W20190724A12.785.311.792.053.523.26
CXDCChina XD Pla20190724A383.70295.56295.56295.560.000.00
CXOCONCHO RESOU20190724A7.543.630.030.493.603.14
CXPCOLUMBIA PRO20190724A7.604.542.092.632.451.91
CXSEWisdomTree T20190724ETF27.6627.5327.7227.72-0.19-0.19
CXWCoreCivic, I20190724A10.798.203.954.924.243.28
CYCypress Semi20190724A4.433.832.002.111.821.72
CYANCyanotech Co20190724A771.65218.29218.29218.290.000.00
CYBWisdomTree20190724ETF61.03118.6980.0090.5138.6828.18
CYBECyberoptics20190724A133.9544.0127.0829.4516.9314.55
CYBRCyberArk Sof20190724A9.746.741.511.815.234.93
CYCCCyclacel Pha20190724A248.56185.57162.20170.8423.3714.73
CYCNCyclerion Th20190724A157.7426.1712.6310.5613.5515.62
CYDChina Yuchai20190724A99.8944.6939.9639.934.744.76
CYHCommunity He20190724A48.7250.0023.3130.5126.6919.50
CYRNCYREN Ltd.20190724A345.63234.43204.60210.3929.8324.05
CYRXCryoPort, In20190724A28.9814.255.384.278.879.98
CYTKCytokinetics20190724A22.5518.354.282.4114.0715.94
CZAInvesco Zack20190724ETF4.6415.332.855.3612.489.97
CZNCCitizens & N20190724A205.88150.3540.0539.99110.30110.36
CZRCaesars Ente20190724A8.438.665.405.863.262.79
CZWICitizens Com20190724A258.63143.05132.96132.5310.1010.53
CZZCosan Limite20190724A10.718.072.812.745.265.34
DDominion Ene20190724A1.841.290.170.261.121.03
DACDanaos Corpo20190724A574.10479.83479.83479.830.000.00
DAIOData I/O Cor20190724A158.7089.6544.5155.5945.1434.06
DAKTDaktronics I20190724A24.3916.518.879.077.657.44
DALDelta Air Li20190724A2.081.740.250.231.491.51
DALIFirst Trust20190724ETF11.6914.2314.2314.230.000.00
DALTAnfield Capi20190724ETF48.5941.3141.7144.18-0.40-2.87
DANDana Incorpo20190724A5.9510.506.737.113.783.40
DARDARLING INGR20190724A7.254.292.222.332.071.96
DAREDare Bioscie20190724A288.17188.11183.44183.444.664.66
DAUDExchange-Tra20190724ETN53.2037.4937.4937.490.000.00
DAXGlobal X Fun20190724ETF75.9338.5146.5846.58-8.07-8.07
DBDeutsche Ban20190724A12.7910.826.136.474.694.35
DBAWXtrackers MS20190724ETF18.8215.8910.4611.275.434.62
DBDDiebold Nixd20190724A15.8811.354.384.176.977.19
DBEFXtrackers MS20190724ETF3.113.671.732.011.931.66
DBEMXtrackers MS20190724ETF13.107.957.458.030.49-0.08
DBEUXtrackers MS20190724ETF3.402.892.542.990.35-0.10
DBEZXtrackers MS20190724ETF16.6611.0911.0911.090.000.00
DBGRXtrackers MS20190724ETF64.20
DBIDesigner Bra20190724A9.206.262.242.734.023.53
DBJPXtrackers MS20190724ETF3.503.232.702.660.530.58
DBLVAdvisorShare20190724ETF71.3213.38-16.8311.4830.201.90
DBMFiM DBi Manag20190724ETF17.80
DBVTDBV Technolo20190724A23.6619.952.563.3517.3916.60
DBXDropbox, Inc20190724A4.736.221.650.994.575.24
DCARDropCar, Inc20190724A373.10317.06301.27313.4715.803.60
DCHFExchange-Tra20190724ETN12.7714.4014.4014.400.000.00
DCIDonaldson Co20190724A7.943.090.330.672.762.43
DCODucommun Inc20190724A50.1826.2517.2019.599.056.66
DCOMDime Communi20190724A21.026.361.742.394.613.96
DCPDCP Midstrea20190724A15.745.211.914.203.301.01
DCPHDeciphera Ph20190724A47.8317.746.818.4210.939.32
DDDuPont de Ne20190724A4.351.98-0.100.092.081.89
DDD3D Systems C20190724A11.549.401.302.828.106.58
DDGProshares Sh20190724ETF14.810.160.160.160.000.00
DDIVFirst Trust20190724ETF11.1317.609.129.128.488.48
DDLSWisdomTree D20190724ETF40.6654.9050.9750.893.934.02
DDMProShares Ul20190724ETF2.052.091.261.380.840.71
DDSDillards Inc20190724A25.9813.879.7210.134.163.74
DDWMWisdomTree D20190724ETF24.8023.108.7318.3514.374.76
DEDeere & Comp20190724A4.703.131.841.751.301.39
DEAEasterly Gov20190724A6.215.251.181.394.073.87
DEACDiamond Eagl20190724A170.72
DECKDeckers Outd20190724A11.515.981.492.024.493.96
DEEFXtrackers FT20190724ETF212.5045.3145.3145.310.000.00
DEFInvesco Defe20190724ETF3.907.949.008.48-1.06-0.54
DEFAiShares Adap20190724ETF37.7376.6876.6876.680.000.00
DEIDouglas Emme20190724A5.444.17-3.526.327.69-2.15
DELLDell Technol20190724A7.605.243.953.941.291.30
DEMWisdomTree E20190724ETF4.442.241.090.851.151.39
DENNDENNY'S CORP20190724A6.659.53-0.94-0.0710.479.63
DESWisdomTree U20190724ETF4.335.373.282.882.092.49
DESPDespegar.com20190724A27.6311.540.341.6011.209.94
DEURExchange-Tra20190724ETN3.5510.5612.7212.72-2.16-2.16
DEUSXtrackers Ru20190724ETF14.078.967.977.970.990.99
DEWWisdomTree G20190724ETF14.957.796.836.680.961.11
DFEWisdomTree E20190724ETF5.983.443.723.51-0.28-0.08
DFENDirexion Dai20190724ETF14.3513.057.839.345.223.71
DFFNDIFFUSION PH20190724A172.05130.45113.51120.6216.949.83
DFINDonnelley Fi20190724A32.0212.967.248.045.724.93
DFJWisdomTree J20190724ETF9.855.104.874.790.230.30
DFNDReality Shar20190724ETF25.8621.75-3.78-3.7625.5325.50
DFNLDavis Select20190724ETF50.3122.1620.1320.692.031.47
DFSDiscover Fin20190724A4.863.380.910.952.482.44
DFVLiPath US Tre20190724ETF184.13
DFVSiPath US Tre20190724ETF115.45
DGDollar Gener20190724A2.1310.078.468.301.611.77
DGAZVelocityShar20190724ETN23.1112.417.817.774.604.64
DGBPExchange-Tra20190724ETN12.987.457.167.280.300.17
DGICADonegal Grou20190724A88.3066.1031.4934.9134.6131.19
DGICBDonegal Grou20190724A1357.04335.23305.89335.7129.33-0.48
DGIIDigi Interna20190724A25.6917.070.430.8616.6416.22
DGLDVelocityShar20190724ETF5.003.57-1.10-1.674.675.24
DGLYDigital Ally20190724A209.13181.23138.98139.7342.2541.50
DGPDB Gold Doub20190724ETN39.2632.4632.5231.48-0.060.98
DGREWisdomTree T20190724ETF69.4642.6542.6342.630.020.02
DGROiShares Core20190724ETF2.582.031.280.260.741.76
DGRSWisdomTree T20190724ETF26.2312.2910.7610.761.531.53
DGRWWisdomTree T20190724ETF2.632.371.231.191.141.17
DGSWisdomTree E20190724ETF8.918.668.218.310.450.35
DGTSPDR Global20190724ETF17.4120.5220.5220.520.000.00
DGXQuest Diagno20190724A5.523.080.650.882.442.20
DGZDB Gold Shor20190724ETN116.7415.2715.2715.270.000.00
DHID.R. Horton20190724A3.035.273.363.241.912.04
DHILDiamond Hill20190724A159.2561.2847.4154.5913.876.69
DHRDanaher Corp20190724A2.371.880.600.861.291.03
DHSWisdomTree U20190724ETF6.655.194.915.010.280.18
DHTDHT HOLDINGS20190724A16.5111.255.005.686.255.56
DHXDHI Group, I20190724A38.6623.244.294.5418.9518.70
DIASPDR Dow Jon20190724ETF0.6121.6321.5621.340.090.29
DIALColumbia Div20190724ETF18.5011.4011.5911.59-0.19-0.19
DIGProShares Ul20190724ETF4.994.201.081.053.123.15
DIMWisdomTree I20190724ETF12.898.568.568.560.000.00
DINDine Brands20190724A13.627.182.553.854.633.33
DINTDavis Select20190724ETF52.6439.3539.3539.350.000.00
DIODDiodes Inc20190724A11.0512.798.268.924.523.87
DISThe Walt Dis20190724A1.371.570.640.760.940.82
DISCADiscovery, I20190724A3.939.356.757.222.602.15
DISCKDiscovery, I20190724A4.2913.9111.3611.922.552.03
DISHDISH Network20190724A4.725.902.232.603.683.31
DITAMCON Distri20190724A237.61287.62-31.73-31.73319.35319.35
DIVGlobal X Sup20190724ETF8.947.655.515.632.142.03
DIVAAGFiQ Hedged20190724ETF53.1610.4422.6941.05-12.25-30.60
DIVBiShares U.S.20190724ETF5.4528.4823.1623.165.325.32
DIVCC-Tracks Exc20190724ETN132.94
DIVOAmplify CWP20190724ETF38.7435.1435.6935.76-0.55-0.62
DIVYReality Shar20190724ETF146.3247.3941.5941.585.805.80
DJCIETRACS Linke20190724ETN38.7828.9833.6433.64-4.66-4.66
DJDInvesco Dow20190724ETF11.0110.6010.599.300.011.30
DJPiPath Bloomb20190724ETN4.883.862.982.810.881.05
DJPYExchange-Tra20190724ETN6.794.756.866.86-2.11-2.11
DKDelek US Hol20190724A9.634.701.621.803.082.90
DKLDELEK LOGIST20190724A119.3055.5850.0747.675.527.92
DKSDick's Sport20190724A4.555.513.102.942.422.58
DLADelta Appare20190724A155.8150.4347.1247.193.313.25
DLBDolby Labora20190724A9.293.231.401.601.831.63
DLBRVelocityShar20190724ETN125.95156.28156.28156.280.000.00
DLHCDLH Holdings20190724A75.1655.3445.7046.459.658.90
DLNWisdomTree U20190724ETF2.591.651.321.500.330.15
DLNGDYNAGAS LNG20190724A173.2693.3184.8084.808.518.51
DLPHDelphi Techn20190724A16.409.622.052.997.576.63
DLPNDolphin Ente20190724A394.44467.20263.29274.82203.91192.39
DLRDigital Real20190724A4.782.35-0.340.572.691.78
DLSWisdomTree I20190724ETF6.803.881.902.211.981.67
DLTHDuluth Holdi20190724A17.3014.769.1910.835.583.94
DLTRDollar Tree20190724A2.882.390.150.422.231.96
DLXDeluxe Corpo20190724A16.278.073.654.474.423.60
DMACDiaMedica Th20190724A225.5889.3071.5688.4817.740.82
DMLPDorchester M20190724A42.4831.9329.2229.282.702.65
DMPIDelMar Pharm20190724A125.12115.3337.6257.2077.7658.13
DMRCDigimarc Cor20190724A60.4824.3010.9012.4213.7412.05
DMREDeltaShares20190724ETF38.76
DMRIDeltaShares20190724ETF676.85407.51407.51407.510.000.00
DMRLDeltaShares20190724ETF43.7414.8314.8314.830.000.00
DMRMDeltaShares20190724ETF54.0223.1316.5623.136.570.00
DMRSDeltaShares20190724ETF54.4915.702.2915.7013.410.00
DNJRGolden Bull20190724A283.77394.34242.07310.17152.2784.17
DNKNDunkin' Bran20190724A5.213.640.992.002.651.64
DNLWisdomTree G20190724ETF19.798.728.238.720.490.00
DNLIDenali Thera20190724A26.2528.50-14.120.8442.6227.66
DNNDenison Mine20190724A87.3070.7060.8963.839.816.87
DNOWNOW INC.20190724A11.0217.002.503.4514.5013.57
DNRDenbury Reso20190724A88.4371.7840.5441.8231.2429.95
DODiamond Offs20190724A12.3710.881.582.619.308.28
DOCPHYSICIANS R20190724A6.1212.864.654.958.237.92
DOCUDocuSign, In20190724A10.516.853.013.303.843.56
DOGProShares Sh20190724ETF1.962.352.041.760.320.60
DOGSArrow Dogs o20190724ETF25.5811.1711.1711.170.000.00
DOGZDogness (Int20190724A407.99221.22195.44202.0425.7819.19
DOLWisdomTree I20190724ETF8.613.933.853.110.080.81
DOMODomo, Inc. C20190724A47.9523.6516.1114.767.548.90
DONWisdomTree U20190724ETF4.236.604.034.232.572.38
DOOWisdomTree i20190724ETF12.906.436.436.430.000.00
DOOOBRP Inc. Com20190724A22.7118.785.945.1112.8413.67
DOORMASONITE INT20190724A35.3013.035.536.697.506.34
DORMDorman Produ20190724A32.3816.4310.5511.065.885.37
DOVDover Corpor20190724A6.142.870.070.372.802.51
DOWDow Inc.20190724A4.283.700.301.093.392.60
DOXAmdocs Limit20190724A5.102.490.200.352.292.14
DPSTDirexion Dai20190724ETF22.3012.029.009.063.032.97
DPWDPW Holdings20190724A103.48114.7791.1195.2323.6619.54
DPZDomino's Piz20190724A8.035.321.992.203.333.12
DRADDigirad Corp20190724A504.29645.72645.72645.720.000.00
DREDuke Realty20190724A3.202.380.810.791.571.59
DRHDiamondRock20190724A10.646.663.383.533.283.13
DRIDarden Resta20190724A4.013.000.931.612.071.39
DRIODarioHealth20190724A198.47172.24-0.149.47172.38162.77
DRIPDirexion Dai20190724ETF22.1214.524.305.6010.228.92
DRIVGlobal X Aut20190724ETF38.7233.6129.1229.124.494.49
DRNDirexion Dai20190724ETF65.2737.8116.4620.9821.3516.83
DRNADicerna Phar20190724A30.1717.612.074.7515.5412.86
DRQDril-Quip, I20190724A25.4310.964.885.506.085.47
DRRMarket Vecto20190724ETN551.75315.57315.57315.570.000.00
DRRXDurect Corp20190724A108.68172.0489.16125.7382.8846.32
DRSKAptus Define20190724ETF20.807.154.475.012.692.14
DRVDirexion Dai20190724ETF32.4919.0516.0719.682.98-0.63
DRWWisdomTree G20190724ETF12.327.637.637.630.000.00
DSDrive Shack20190724A42.7222.8810.0711.9312.8210.95
DSEDuff & Phelp20190724A43.9230.1428.3128.541.831.60
DSGXDescartes Sy20190724A12.599.611.036.408.583.21
DSIiShares MSCI20190724ETF3.552.671.561.291.111.38
DSKEDaseke, Inc.20190724A59.8830.9019.6217.3711.2913.73
DSLVVelocityShar20190724ETF14.887.205.725.931.491.28
DSPGDSP Group In20190724A14.617.703.013.154.694.55
DSSDocument Sec20190724A149.92128.40113.87114.5214.5213.88
DSSIDiamond S Sh20190724A59.0350.9832.0037.5918.9813.39
DSTLDistillate U20190724ETF16.915.905.905.900.000.00
DSWLDeswell Indu20190724A263.58133.58133.58133.580.000.00
DSXDiana Shippi20190724A32.2626.9512.9212.4714.0314.47
DTDWisdomTree U20190724ETF4.412.641.672.280.970.36
DTEDTE Energy C20190724A5.352.671.071.051.601.62
DTEADAVIDsTEA In20190724A177.37113.9368.7873.8245.1640.11
DTECALPS Disrupt20190724ETF25.7412.4313.0012.84-0.57-0.41
DTHWisdomTree I20190724ETF13.558.608.288.280.320.32
DTILPrecision Bi20190724A123.4854.1028.3632.4425.7421.66
DTNWisdomTree U20190724ETF6.252.952.422.290.530.66
DTODB Crude Oil20190724ETN314.43131.54130.68130.610.860.93
DTSSDatasea Inc.20190724A310.08157.38157.38157.380.000.00
DTULiPath US Tre20190724ETF88.59
DTUSiPath US Tre20190724ETF224.92238.74238.74238.740.000.00
DTYLiPath US Tre20190724ETF18.24
DUGProShares Ul20190724ETF6.794.761.061.733.703.03
DUKDuke Energy20190724A1.991.700.350.861.340.84
DURAVanEck Vecto20190724ETF10.623.463.403.440.050.01
DUSADavis Select20190724ETF30.0734.2522.7622.7611.4911.49
DUSLDirexion Dai20190724ETF30.9447.7645.4735.472.2912.29
DUSTDirexion Dai20190724ETF12.1710.494.754.985.745.51
DVADaVita Inc.20190724A4.543.511.702.121.811.39
DVAXDynavax Tech20190724A34.1727.3914.3115.7213.0711.67
DVDDover Motors20190724A161.5198.67105.3992.35-6.726.31
DVLUFirst Trust20190724ETF15.0650.702.132.1348.5748.57
DVNDevon Energy20190724A3.963.600.710.792.882.81
DVOLFirst Trust20190724ETF15.048.526.046.042.472.47
DVPDeep Value E20190724ETF8.554.533.593.660.940.87
DVYiShares Sele20190724ETF1.621.661.281.430.380.23
DVYAiShares Asia20190724ETF35.5522.7222.7222.720.000.00
DVYEiShares Emer20190724ETF8.858.2510.9411.70-2.69-3.45
DWASInvesco DWA20190724ETF13.9411.2810.3711.320.91-0.04
DWATArrow Invest20190724ETF67.43
DWCRArrow DWA Co20190724ETF44.84
DWFISPDR Dorsey20190724ETF16.6013.7913.7613.760.030.03
DWLDDavis Select20190724ETF38.2223.6817.6417.886.045.80
DWMWisdomTree I20190724ETF16.6111.846.9511.214.890.64
DWMCAdvisorShare20190724ETF58.3444.8444.8444.840.000.00
DWMFWisdomTree I20190724ETF60.5049.2449.2449.240.000.00
DWPPFirst Trust20190724ETF32.3533.7833.7133.710.070.07
DWSHAdvisorShare20190724ETF33.5816.3812.4915.093.901.29
DWSNDawson Geoph20190724A99.5666.4280.2726.47-13.8639.95
DWXSPDR S&P Int20190724ETF10.066.616.152.940.463.67
DXDynex Capita20190724A7.514.821.512.243.312.58
DXCDXC Technolo20190724A2.344.202.903.211.311.02
DXCMDexCom, Inc.20190724A13.885.861.082.254.783.61
DXDProShares Ul20190724ETF3.943.461.050.942.402.51
DXGEWisdomTree G20190724ETF53.0213.2813.2813.280.000.00
DXJWisdomTree J20190724ETF2.022.881.372.291.510.59
DXJSWisdomTree J20190724ETF36.0512.7312.0812.080.640.64
DXLGDestination20190724A221.03129.1325.1416.86103.99112.27
DXPEDXP Enterpri20190724A64.6828.4010.4914.8517.9113.56
DXYNDixie Group20190724A938.45819.83818.29822.781.54-2.96
DYDycom Indust20190724A20.758.123.012.555.115.57
DYAIDyadic Inter20190724A82.3659.403.283.1956.1256.21
DYLSWisdomTree D20190724ETF12.028.496.047.322.451.17
DYNFBlackRock U.20190724ETF17.3914.7014.2114.210.490.49
DYNTDynatronics20190724A1853.53
DZKDirexion Dai20190724ETF73.9116.8616.3016.860.560.00
DZSIDASAN Zhone20190724A98.3960.7541.7335.9319.0224.82
DZZDB Gold Doub20190724ETN110.1347.4645.8145.871.651.59
EAElectronic A20190724A3.4510.548.518.662.031.88
EAFGrafTech Int20190724A10.997.950.031.177.916.77
EAGGiShares ESG20190724ETF7.245.065.085.08-0.02-0.02
EARNELLINGTON RE20190724A24.0139.15-31.764.0170.9235.14
EARSAuris Medica20190724A110.9182.4768.3966.9314.0815.55
EASGXtrackers MS20190724ETF28.9931.9231.9231.920.000.00
EASIAmplify EASI20190724ETF21.3819.4417.6317.631.821.82
EASTEASTSIDE DIS20190724A147.9482.5639.7743.8342.7838.72
EATBrinker Inte20190724A7.577.382.852.794.534.59
EBEventbrite,20190724A19.0012.076.717.995.364.08
EBAYeBay Inc20190724A2.533.780.21-0.033.573.80
EBFEnnis, Inc.20190724A22.8310.100.690.969.419.14
EBIXEbix Inc20190724A20.0112.841.562.7011.2810.14
EBIZGlobal X E-c20190724ETF13.3519.860.945.3818.9214.47
EBMTEagle Bancor20190724A110.6751.8241.2648.3910.563.43
EBNDSPDR Bloombe20190724ETF7.293.712.762.720.950.99
EBSEmergent Bio20190724A24.8610.410.671.419.749.00
EBSBMeridian Ban20190724A21.1411.835.545.656.296.18
EBTCEnterprise B20190724A156.5982.4059.7567.4922.6514.91
ECHiShares MSCI20190724ETF7.2811.8410.5010.651.421.27
ECHOEcho Global20190724A22.4812.382.463.429.928.97
ECLEcolab, Inc.20190724A4.322.061.241.340.820.72
ECNSiShares MSCI20190724ETF53.7786.7799.5578.62-12.788.15
ECOLUS Ecology,20190724A34.969.255.285.883.973.37
ECOMCHANNELADVIS20190724A36.1720.981.813.5919.1717.39
ECONColumbia Eme20190724ETF7.7915.2115.0714.800.140.41
ECORelectroCore,20190724A173.61192.5394.81128.5597.7263.98
ECOWPacer Emergi20190724ETF75.12
ECPGEncore Capit20190724A19.065.656.822.94-1.172.71
ECTECA Marcellu20190724A58.5249.7449.5749.570.170.17
EDConsolidated20190724A2.9245.9844.4744.471.501.50
EDCDirexion Dai20190724ETF4.543.152.892.000.271.16
EDENiShares MSCI20190724ETF59.7829.8128.2528.251.561.56
EDITEditas Medic20190724A19.4010.362.272.588.097.79
EDIVSPDR S&P Eme20190724ETF33.9815.8415.2615.110.580.73
EDNTEdison Natio20190724A334.55555.92515.41494.3440.5161.58
EDOGALPS Emergin20190724ETF40.9441.7724.3624.3617.4117.41
EDOWFirst Trust20190724ETF13.148.867.478.861.390.00
EDRYEuroDry Ltd.20190724A598.24395.69215.24305.94180.4589.75
EDSAEdesa Biotec20190724A375.31306.69288.48288.7518.2017.94
EDUCEducational20190724A160.38103.65107.60121.85-3.95-18.20
EDVVanguard Wor20190724ETF7.806.281.923.304.362.98
EDZDirexion Dai20190724ETF3.312.730.500.612.232.12
EEEl Paso Elec20190724A6.542.281.501.840.780.44
EEFTEuronet Worl20190724A15.359.291.824.667.474.62
EEHELEMENTS Lin20190724ETN522.42
EELVInvesco S&P20190724ETF29.1613.3711.6111.511.771.87
EEMiShares MSCI20190724ETF2.332.100.880.911.221.19
EEMAiShares MSCI20190724ETF10.249.639.319.220.320.41
EEMDAAM S&P Emer20190724ETF25.11
EEMOInvesco S&P20190724ETF97.0042.1019.1340.8322.971.27
EEMSiShares MSCI20190724ETF33.5526.24-2.491.6028.7324.64
EEMViShares Edge20190724ETF1.751.100.760.850.340.25
EEMXSPDR MSCI Em20190724ETF20.0813.858.402.125.4511.74
EESWisdomTree U20190724ETF10.907.266.756.850.520.42
EETProShares Ul20190724ETF69.0757.7122.6248.6335.099.09
EEVProShares Tr20190724ETF4.002.330.660.111.672.22
EEXEmerald Hold20190724A37.0617.865.9110.5911.957.26
EFAiShares MSCI20190724ETF1.521.480.620.730.860.75
EFADProShares MS20190724ETF31.7512.4612.5912.59-0.13-0.13
EFASGlobal X MSC20190724ETF56.088.6418.078.64-9.430.00
EFAViShares Edge20190724ETF1.421.500.981.130.530.37
EFAXSPDR MSCI EA20190724ETF29.2727.0627.0627.060.000.00
EFCEllington Fi20190724A9.863.931.441.452.502.48
EFGiShares MSCI20190724ETF12.168.027.617.820.420.21
EFNLiShares MSCI20190724ETF58.0118.2718.2718.270.000.00
EFOProShares Ul20190724ETF91.2551.1920.4120.4130.7930.79
EFOIEnergy Focus20190724A233.08159.49143.66143.6615.8315.83
EFSCEnterprise F20190724A41.1816.15-1.48-0.1317.6316.28
EFUProShares Tr20190724ETF81.4317.42-8.7217.4226.140.00
EFViShares MSCI20190724ETF2.091.911.751.770.160.14
EFXEquifax, Inc20190724A4.262.030.761.031.270.99
EFZProShares Tr20190724ETF7.224.184.854.78-0.67-0.61
EGANeGain Corpor20190724A42.0326.6714.0513.3712.6313.30
EGBNEagle Bancor20190724A16.928.901.633.287.275.62
EGHT8x8, Inc. Co20190724A8.247.644.414.813.232.83
EGLEEagle Bulk S20190724A26.2316.130.837.1115.309.02
EGOEldorado Gol20190724A13.0612.201.914.5410.307.66
EGOVNIC Inc20190724A9.948.533.413.095.115.43
EGPEastGroup Pr20190724A17.387.303.673.953.633.35
EGPTVanEck Vecto20190724ETF147.41111.57105.30107.266.274.31
EGRXEagle Pharma20190724A41.6721.831.125.6420.7116.19
EGYVaalco Energ20190724A87.4747.0528.8329.0518.2218.00
EHCEncompass He20190724A8.067.12-0.011.197.135.94
EHTHeHealth, Inc20190724A24.3014.2110.4211.683.792.53
EIDOiShares MSCI20190724ETF3.893.931.091.422.812.46
EIDXEidos Therap20190724A84.1440.0330.5532.149.487.89
EIGEmployers Ho20190724A20.528.552.483.246.075.31
EIGIEndurance In20190724A34.8935.238.899.3426.3325.89
EIGREiger BioPha20190724A46.6021.688.429.5613.2612.12
EIRLiShares MSCI20190724ETF36.5415.2244.3744.37-29.15-29.15
EISiShares MSCI20190724ETF29.4511.799.5010.312.291.48
EIXEdison Inter20190724A4.842.161.581.390.580.78
EJULInnovator MS20190724ETF33.114.336.926.92-2.60-2.60
EKARIdeanomics N20190724ETF45.6443.7843.7843.780.000.00
EKSOEkso Bionics20190724A110.77101.8395.8489.925.9911.91
ELThe Estee La20190724A4.042.650.730.961.921.69
ELANElanco Anima20190724A8.254.401.621.902.792.51
ELDWisdomTree E20190724ETF36.1420.2013.8814.826.325.38
ELFe.l.f. Beaut20190724A15.306.932.452.874.484.06
ELGXEndologix In20190724A28.4514.47-3.29-1.4017.7615.87
ELLOEllomay Capi20190724A774.25529.74529.74529.740.000.00
ELMDElectromed,20190724A177.6397.0911.9311.9385.1685.16
ELOXEloxx Pharma20190724A163.36136.8739.3556.5497.5280.32
ELSEquity Lifes20190724A6.963.741.201.322.532.41
ELSEElectro-Sens20190724A657.22201.56201.56201.560.000.00
ELTKEltek Ltd20190724A281.80139.6994.8395.9844.8643.71
ELVTElevate Cred20190724A45.0131.8722.6323.059.238.82
ELYCallaway Gol20190724A7.165.542.242.383.303.16
EMAGVanEck Vecto20190724ETF66.1789.0289.0289.020.000.00
EMANeMagin Corpo20190724A362.21414.40401.15417.5913.25-3.19
EMBiShares J.P.20190724ETF0.931.300.280.901.030.41
EMBHiShares Inte20190724ETF31.1916.9317.3616.93-0.430.00
EMCBWisdomTree E20190724ETF63.5739.6034.7034.704.904.90
EMCFEmclaire Fin20190724A1085.48
EMCGWisdomTree E20190724ETF46.9159.3279.5951.02-20.288.30
EMDVProShares MS20190724ETF23.8317.0219.6710.29-2.656.72
EMEEMCOR Group,20190724A9.915.012.342.632.672.38
EMFMGlobal X MSC20190724ETF35.8574.3192.7387.68-18.42-13.37
EMGFiShares Edge20190724ETF18.788.397.347.271.041.12
EMHYiShares J.P.20190724ETF10.0511.9411.5611.820.380.13
EMIFiShares Emer20190724ETF70.8720.9220.9220.920.000.00
EMIHXtrackers Em20190724ETF106.50139.93139.93139.930.000.00
EMKREmcore Corp20190724A93.5969.9567.1067.592.852.36
EMLEastern Comp20190724A299.07220.02188.34188.3431.6831.68
EMLCVanEck Vecto20190724ETF2.892.351.321.601.020.75
EMLPFirst Trust20190724ETF4.304.813.624.011.190.80
EMMFWisdomTree E20190724ETF61.5230.1430.1430.140.000.00
EMMSEmmis Commun20190724A225.44130.68118.10124.7912.585.89
EMNEastman Chem20190724A5.895.350.761.254.594.11
EMPEntergy Miss20190724A13.129.467.827.821.651.65
EMQQEMQQ The Eme20190724ETF14.667.122.656.374.470.75
EMREmerson Elec20190724A3.085.461.172.074.303.41
EMSGXtrackers MS20190724ETF43.20
EMSHProShares Sh20190724ETF52.3756.0756.0756.070.000.00
EMTLSPDR DoubleL20190724ETF18.6710.114.944.945.165.16
EMTYProShares De20190724ETF5.07290.93288.19288.192.742.74
EMXEMX Royalty20190724A137.00148.09101.6698.5146.4349.58
EMXCiShares MSCI20190724ETF37.9851.6551.78-44.61-0.1396.26
ENBEnbridge, In20190724A2.882.511.591.270.911.24
ENBLENABLE MIDST20190724A11.888.012.932.975.095.04
ENDPEndo Interna20190724A31.3925.568.8311.9416.7313.61
ENFRAlerian Ener20190724ETF25.6412.7111.6511.721.060.99
ENGENGlobal Cor20190724A243.39257.19170.60170.6086.5986.59
ENLCENLINK MIDST20190724A10.297.666.195.871.471.79
ENLVEnlivex Ther20190724A351.19359.92226.02218.67133.90141.25
ENOBEnochian Bio20190724A481.75211.22200.89202.6110.338.61
ENORiShares MSCI20190724ETF58.4024.2626.2526.93-1.99-2.67
ENPHEnphase Ener20190724A7.637.115.003.692.113.43
ENREnergizer Ho20190724A6.203.620.110.323.513.30
ENSEnerSys, Inc20190724A16.385.980.931.345.054.64
ENSGThe Ensign G20190724A15.149.021.531.437.507.59
ENSVEnservco Cor20190724A194.06108.2552.9452.8855.3255.37
ENTGlobal Eagle20190724A258.60213.01205.27205.257.747.76
ENTAEnanta Pharm20190724A34.4713.095.427.197.675.90
ENTGEntegris Inc20190724A5.504.45-0.310.264.764.20
ENTRERShares Ent20190724ETF27.7910.6410.6410.640.000.00
ENTXEntera Bio L20190724A3235.29919.70919.70919.700.000.00
ENVENVESTNET, I20190724A15.6917.1214.3413.872.783.25
ENVAEnova Intern20190724A19.418.212.072.446.145.77
ENZEnzo Biochem20190724A70.7832.1732.6723.27-0.508.90
ENZLiShares Trus20190724ETF21.1723.5120.8918.792.624.72
EOGEOG Resource20190724A4.523.620.821.312.802.31
EOLSEvolus, Inc.20190724A69.5043.7832.0533.9311.739.86
EPAMEPAM SYSTEMS20190724A10.965.322.032.433.292.89
EPAYBottomline T20190724A16.2317.264.500.4012.7616.86
EPCEdgewell Per20190724A8.955.151.371.833.793.32
EPDEnterprise P20190724A3.412.750.801.081.951.67
EPHEiShares MSCI20190724ETF5.272.752.122.660.630.10
EPIWisdomTree I20190724ETF4.053.031.872.441.170.59
EPIXESSA Pharma20190724A220.2696.3696.3696.360.000.00
EPMEvolution Pe20190724A36.3823.5313.3914.3110.149.23
EPOLiShares MSCI20190724ETF4.704.310.580.843.733.52
EPPiShares MSCI20190724ETF2.122.010.921.181.090.83
EPREPR Properti20190724A8.023.900.070.323.833.58
EPRFInnovator S&20190724ETF51.89146.79147.99147.99-1.20-1.20
EPRTEssential Pr20190724A8.713.97-4.91-4.158.878.11
EPSWisdomTree U20190724ETF20.0512.6611.5712.071.090.58
EPSNEpsilon Ener20190724A552.40342.01342.01342.010.000.00
EPUiShares MSCI20190724ETF13.037.065.505.721.561.34
EPVProShares Ul20190724ETF73.4442.1343.7843.78-1.64-1.64
EPZMEpizyme, Inc20190724A25.8420.9811.5812.359.408.63
EQEquillium, I20190724A364.48378.35377.36378.130.990.22
EQALInvesco Russ20190724ETF6.547.316.196.111.121.20
EQBKEquity Bancs20190724A39.6831.9418.1218.8813.8213.06
EQCEquity Commo20190724A7.373.891.561.832.322.06
EQHEquitable Ho20190724A5.324.051.941.042.123.01
EQIXEquinix, Inc20190724A8.143.130.801.942.081.95
EQLALPS Equal S20190724ETF7.7121.4615.4621.186.010.29
EQMEQM Midstrea20190724A13.414.900.941.113.953.79
EQREquity Resid20190724A4.762.800.220.642.582.16
EQRRProShares Eq20190724ETF11.482.931.512.931.430.00
EQSEquus Total20190724A796.44
EQTEQT CORP20190724A10.166.951.281.755.675.20
EQWLInvesco S&P20190724ETF26.077.454.737.452.720.00
ERAERA GROUP IN20190724A60.4535.3510.3711.2824.9924.07
ERFEnerplus Cor20190724A15.2413.573.013.8610.559.70
ERIEldorado Res20190724A8.536.942.483.434.453.51
ERIIEnergy Recov20190724A25.8417.3310.3411.596.995.74
ERMEquityCompas20190724ETF41.7528.5328.5328.530.000.00
EROSEROS INTERNA20190724A63.2550.9335.6836.7615.2514.13
ERSXERShares Non20190724ETF53.65
ERUSiShares MSCI20190724ETF3.202.520.960.921.531.57
ERXDirexion Dai20190724ETF5.195.932.071.003.864.93
ERYDirexion Dai20190724ETF10.186.063.593.632.472.44
ESEversource E20190724A2.592.03-0.21-0.012.242.05
ESBKElmira Savin20190724A102.1884.6879.3481.475.343.20
ESCAEscalade Inc20190724A197.85201.65143.17143.1758.4958.49
ESEESCO Technol20190724A26.6619.4113.4813.625.935.79
ESEAEuroseas Ltd20190724A350.15251.17185.68185.5765.4865.60
ESGFlexShares T20190724ETF8.1925.4026.7026.71-1.30-1.30
ESGDiShares Trus20190724ETF9.833.493.973.65-0.48-0.16
ESGEiShares, Inc20190724ETF18.824.944.674.790.270.15
ESGGFlexShares S20190724ETF13.6937.755.9937.7531.760.00
ESGNColumbia Sus20190724ETF117.42
ESGREnstar Group20190724A48.9123.4217.7718.475.654.95
ESGSColumbia Sus20190724ETF48.02
ESGUiShares Trus20190724ETF6.325.785.715.710.070.06
ESGVVanguard ESG20190724ETF8.8812.106.706.675.405.43
ESIElement Solu20190724A10.296.881.622.295.264.59
ESLTElbit System20190724A41.3018.1916.0716.742.121.45
ESMLiShares ESG20190724ETF16.179.598.068.321.531.27
ESNTEssent Group20190724A6.493.230.601.202.632.04
ESPEspey Mfg. &20190724A192.6656.9185.4685.46-28.55-28.55
ESPOVanEck Vecto20190724ETF11.529.838.017.891.821.94
ESPREsperion The20190724A22.9312.862.625.5110.247.35
ESQEsquire Fina20190724A298.25102.5986.6386.6315.9615.96
ESRTEMPIRE STATE20190724A7.377.433.513.163.934.27
ESSEssex Proper20190724A9.873.691.611.852.081.84
ESSAESSA Bancorp20190724A95.49219.2160.6460.64158.56158.56
ESTAEstablishmen20190724A110.2369.9151.3852.0118.5217.90
ESTCElastic N.V.20190724A14.647.854.755.283.102.57
ESTEEarthstone E20190724A60.6534.8623.1623.0711.7011.79
ESXBCommunity Ba20190724A191.33122.47103.45105.1819.0217.29
ETEnergy Trans20190724A6.714.821.661.783.153.04
ETFCE*Trade Fina20190724A2.854.580.771.853.812.73
ETHEthan Allen20190724A13.635.142.121.343.023.79
ETHOETF Managers20190724ETF16.3426.9619.9126.967.060.00
ETMEntercom Com20190724A18.2313.866.638.057.235.81
ETNEaton Corpor20190724A3.094.480.761.173.723.31
ETONEton Pharmac20190724A164.3560.3815.1817.9345.2142.45
ETREntergy Corp20190724A3.792.731.391.521.341.22
ETRNEquitrans Mi20190724A6.5419.7611.6414.868.144.95
ETSYEtsy, Inc.20190724A6.306.193.473.892.722.30
ETTXEntasis Ther20190724A277.10255.96103.45129.43152.51126.53
EUDGWisdomTree E20190724ETF43.5535.1935.1935.190.000.00
EUDVProShares MS20190724ETF35.4321.295.285.2816.0116.01
EUFNiShares MSCI20190724ETF5.545.374.603.380.771.99
EUMProShares Tr20190724ETF5.464.922.293.092.631.83
EUMFWisdomTree E20190724ETF103.00111.69132.71132.71-21.01-21.01
EUMViShares Edge20190724ETF16.9214.8113.0513.051.761.76
EURLDirexion Dai20190724ETF10.7110.0411.699.85-1.650.19
EURNEURONAV NV20190724A11.428.091.371.286.696.78
EURZXtrackers Eu20190724ETF146.7330.6730.6730.670.000.00
EUSAiShares MSCI20190724ETF3.1410.034.104.025.926.01
EUSCWisdomTree E20190724ETF16.513.33-1.44-1.934.775.25
EVEaton Vance20190724A5.3711.09-1.23-1.1712.3612.28
EVAEnviva Partn20190724A51.1527.2215.9017.0211.3210.20
EVBGEverbridge,20190724A19.9612.313.323.928.998.40
EVBNEvans Bancor20190724A136.76103.6494.9296.648.727.00
EVCEntravision20190724A34.2023.9811.869.7612.1414.23
EVEREverQuote, I20190724A65.1444.6024.1920.2120.4124.40
EVFMEvofem Biosc20190724A81.0228.6726.3127.012.361.66
EVGNEVOGENE LTD.20190724A451.48550.54530.21530.2120.3420.34
EVHEvolent Heal20190724A16.7662.0658.7458.903.323.31
EVIEVI Industri20190724A170.28106.56101.99103.604.582.96
EVKEver-Glory I20190724A569.41
EVLOEvelo Biosci20190724A290.41187.32165.42169.9221.8917.40
EVOKEvoke Pharma20190724A101.2197.2653.3849.7443.8847.51
EVOLEvolving Sys20190724A313.96250.96178.14178.1672.8172.80
EVOPEVO Payments20190724A27.7010.556.077.364.483.18
EVREvercore Inc20190724A19.2211.024.445.326.585.70
EVRGEvergy, Inc.20190724A6.233.150.911.762.241.39
EVRIEveri Holdin20190724A9.587.893.004.054.893.83
EVSIEnvision Sol20190724A624.68282.37286.47286.47-4.09-4.09
EVTCEVERTEC, INC20190724A9.936.013.252.552.763.46
EVXVanEck Vecto20190724ETF33.578.50-39.40-9.6947.9018.19
EWEdwards Life20190724A6.805.250.650.334.604.92
EWAiShares MSCI20190724ETF4.413.951.221.242.732.71
EWBCEast-West Ba20190724A7.807.251.791.825.465.43
EWCiShares MSCI20190724ETF3.472.641.641.870.990.77
EWCOInvesco Exch20190724ETF22.327.557.587.55-0.030.00
EWDiShares MSCI20190724ETF3.313.152.041.471.131.69
EWGiShares MSCI20190724ETF3.603.342.522.760.820.57
EWGSiShares MSCI20190724ETF31.9024.8324.8324.830.000.00
EWHiShares MSCI20190724ETF3.823.242.382.550.860.68
EWIiShares MSCI20190724ETF3.573.010.781.452.231.56
EWJiShares MSCI20190724ETF1.812.761.071.761.690.82
EWJEiShares MSCI20190724ETF18.06
EWJViShares MSCI20190724ETF10.5920.1020.1020.100.000.00
EWKiShares MSCI20190724ETF19.1913.3412.6512.660.680.68
EWLiShares MSCI20190724ETF2.672.050.320.341.731.72
EWMiShares MSCI20190724ETF3.4815.914.796.9111.129.01
EWMCInvesco S&P20190724ETF37.1422.3121.8422.240.470.07
EWNiShares MSCI20190724ETF3.206.87-1.603.068.473.81
EWOiShares MSCI20190724ETF17.687.367.127.120.240.24
EWPiShares MSCI20190724ETF3.482.832.152.200.680.63
EWQiShares MSCI20190724ETF3.292.780.721.082.061.70
EWREInvesco S&P20190724ETF15.428.298.578.29-0.270.00
EWSiShares MSCI20190724ETF4.113.442.002.111.441.33
EWSCInvesco S&P20190724ETF31.1442.1237.4038.054.734.08
EWTiShares MSCI20190724ETF2.782.261.431.530.830.72
EWUiShares MSCI20190724ETF3.122.891.260.831.642.07
EWUSiShares MSCI20190724ETF62.5953.3953.3953.390.000.00
EWVProShares Tr20190724ETF84.6935.8129.6528.436.167.38
EWWiShares MSCI20190724ETF2.492.200.690.791.511.40
EWXSPDR S&P Eme20190724ETF13.899.7111.475.46-1.764.25
EWYiShares MSCI20190724ETF1.731.57-0.500.272.071.29
EWZiShares MSCI20190724ETF2.177.465.806.511.680.98
EWZSiShares MSCI20190724ETF25.1213.913.793.7910.1210.12
EXASExact Scienc20190724A10.529.612.036.137.583.49
EXCExelon Corpo20190724A2.273.491.821.301.682.21
EXELExelixis Inc20190724A5.4112.422.322.9110.109.51
EXFOEXFO INC.20190724A91.0479.9967.0939.6412.9040.35
EXIiShares Glob20190724ETF13.6311.8411.5611.660.280.19
EXKEndeavour Si20190724A40.0034.1714.3314.0719.8320.08
EXLSExlService H20190724A40.3810.653.664.326.986.33
EXPEagle Materi20190724A10.046.212.022.514.193.70
EXPDExpeditors I20190724A4.376.281.255.375.030.91
EXPEExpedia Grou20190724A3.123.301.352.241.951.06
EXPIeXp World Ho20190724A69.5237.4532.3729.405.088.05
EXPOExponent Inc20190724A12.258.543.053.295.495.26
EXPRExpress, Inc20190724A42.3328.8521.1521.297.397.24
EXRExtra Space20190724A6.302.620.701.041.921.59
EXTNExterran Cor20190724A33.1817.945.256.2512.6811.68
EXTRExtreme Netw20190724A16.9719.7312.7814.196.955.56
EYENational Vis20190724A15.557.69-0.831.238.536.46
EYEGEyegate Phar20190724A166.33246.79238.80238.847.997.95
EYENEyenovia, In20190724A263.50129.07128.58142.050.49-12.98
EYESSecond Sight20190724A230.26220.52143.95200.6976.5719.83
EYLDCambria Emer20190724ETF227.3558.9133.0833.0825.8325.83
EYPTEyePoint Pha20190724A77.8181.1531.2830.2549.8850.90
EZAiShares MSCI20190724ETF8.483.732.422.321.301.40
EZJProShares Ul20190724ETF51.9921.1215.0815.086.046.04
EZMWisdomTree U20190724ETF5.893.880.153.383.730.51
EZPWEzcorp Inc20190724A13.3612.525.265.737.276.80
EZUiShare MSCI20190724ETF2.523.853.193.290.650.56
FFord Motor C20190724A9.7317.2513.3113.553.973.72
FAARFirst Trust20190724ETF31.7229.8724.6524.595.225.28
FABFirst Trust20190724ETF29.4717.4516.2616.461.191.00
FADFirst Trust20190724ETF30.9823.0419.7722.933.270.12
FAFFirst Americ20190724A9.623.211.431.911.781.30
FALNiShares Fall20190724ETF15.0814.527.398.197.136.32
FAMIFarmmi, Inc.20190724A1372.051550.361550.361550.360.000.00
FANFirst Trust20190724ETF13.697.068.452.88-1.394.18
FANGDiamondback20190724A8.384.021.181.612.842.41
FARMFarmer Bros20190724A40.1420.195.355.8914.8414.30
FAROFaro Technol20190724A38.2613.812.955.8610.867.96
FASDirexion Dai20190724ETF7.293.862.641.771.222.18
FASTFastenal Co20190724A3.424.220.300.583.923.64
FATFAT Brands I20190724A649.72501.26454.41454.4146.8546.85
FATEFate Therape20190724A22.9810.626.486.854.133.76
FAUSFirst Trust20190724ETF56.19
FAZDirexion Dai20190724ETF6.334.001.450.972.553.03
FBFacebook, In20190724A1.273.113.093.120.02-0.01
FBCFlagstar Ban20190724A9.775.841.872.413.973.43
FBHSFORTUNE BRAN20190724A3.812.43-0.050.472.481.96
FBIOFortress Bio20190724A98.2977.1046.0542.7631.0634.34
FBIZFirst Busine20190724A106.9852.3144.7747.267.545.05
FBKFB Financial20190724A38.5617.223.325.0513.9012.17
FBMFoundation B20190724A24.5210.571.101.509.479.08
FBMSFirst Bancsh20190724A60.5854.1529.6844.4924.479.66
FBNCFirst Bancor20190724A47.9115.760.791.3214.9714.44
FBNDFidelity Tot20190724ETF4.073.443.073.140.370.30
FBPFirst BanCor20190724A11.628.183.694.154.494.02
FBSSFauquier Ban20190724A406.21185.09185.09185.090.000.00
FBTFirst Trust20190724ETF8.775.896.426.74-0.53-0.84
FBZFirst Trust20190724ETF65.0324.5820.0717.994.516.59
FCFranklin Cov20190724A61.8724.6611.6713.0012.9811.66
FCAFirst Trust20190724ETF129.51127.8984.47127.8943.430.00
FCALFirst Trust20190724ETF23.7632.5331.4731.471.061.06
FCANFirst Trust20190724ETF18.563.513.513.510.000.00
FCAPFirst Capita20190724A262.2186.7283.8483.842.882.88
FCAUFIAT CHRYSLE20190724A7.145.181.191.563.983.61
FCBCFirst Commun20190724A293.12100.2075.1678.4225.0321.78
FCBPFirst Choice20190724A316.22100.1481.5785.3818.5714.76
FCCOFirst Commun20190724A317.74239.05226.46227.6912.5911.36
FCCY1st Constitu20190724A107.5894.6968.3269.1226.3725.58
FCEFFirst Trust20190724ETF19.6726.5819.2519.257.337.33
FCELFuelCell Ene20190724A74.20104.9921.1866.6983.1537.72
FCFFirst Common20190724A20.4121.8311.8414.0710.007.76
FCFSFirstCash, I20190724A30.2511.603.834.697.576.91
FCGFirst Trust20190724ETF7.928.030.560.337.497.72
FCNFTI Consulti20190724A13.296.173.223.412.962.76
FCNCAFirst Citize20190724A51.2624.3215.7517.418.226.56
FCOMFidelity MSC20190724ETF14.048.786.687.112.101.68
FCORFidelity Cor20190724ETF9.984.043.763.800.280.24
FCPTFour Corners20190724A11.112.911.722.221.190.69
FCTRFirst Trust20190724ETF22.7317.0117.0117.010.000.00
FCVTFirst Trust20190724ETF26.4619.2617.1517.172.112.09
FCXFreeport-McM20190724A8.597.392.513.294.884.11
FDBCFidelity D &20190724A393.84230.83209.31217.2421.5213.59
FDDFirst Trust20190724ETF8.455.564.595.200.970.35
FDEFFirst Defian20190724A57.5020.767.026.9513.7413.81
FDEMFidelity Tar20190724ETF9.6561.9362.7061.93-0.770.00
FDHYFidelity Hig20190724ETF14.1930.4411.0911.2819.3519.16
FDISFidelity MSC20190724ETF8.156.885.065.211.821.67
FDIVFirst Trust20190724ETF18.194.814.814.810.000.00
FDLFirst Trust20190724ETF3.643.332.523.260.810.08
FDLOFidelity Low20190724ETF7.325.945.625.600.320.34
FDMFirst Trust20190724ETF9.7212.4912.2212.260.270.24
FDMOFidelity Mom20190724ETF9.578.088.127.17-0.030.91
FDNFirst Trust20190724ETF3.252.931.791.901.151.03
FDNIFirst Trust20190724ETF50.84
FDPFresh Del Mo20190724A17.458.633.913.884.734.75
FDRRFidelity Div20190724ETF14.468.308.709.34-0.40-1.04
FDSFactset Rese20190724A8.374.640.320.674.323.97
FDTFirst Trust20190724ETF23.7312.0411.6111.600.430.44
FDUSFidus Invest20190724A23.9719.3111.9914.747.324.58
FDVVFidelity Hig20190724ETF11.558.768.078.010.690.75
FDXFedEx Corpor20190724A4.103.210.570.782.652.43
FEFirstEnergy20190724A3.732.720.770.871.951.85
FEIMFrequency El20190724A88.1543.2623.2223.2220.0420.04
FELEFranklin Ele20190724A20.467.256.194.111.063.14
FEMFirst Trust20190724ETF11.009.609.677.69-0.071.91
FEMBFirst Trust20190724ETF18.3227.8422.1522.155.695.69
FEMSFirst Trust20190724ETF45.3327.6326.7526.820.880.81
FENCFennec Pharm20190724A311.4192.5366.8178.6525.7113.87
FENYFidelity MSC20190724ETF6.354.974.441.710.533.27
FEPFirst Trust20190724ETF12.847.756.566.521.191.23
FETFORUM ENERGY20190724A41.9325.2318.9219.356.285.85
FEULCredit Suiss20190724ETN136.5577.3277.3077.300.030.02
FEUZFirst Trust20190724ETF92.2638.8438.8438.840.000.00
FEXFirst Trust20190724ETF2.331.771.661.630.110.15
FEYEFireEye, Inc20190724A6.686.380.561.305.835.09
FEZSPDR EURO ST20190724ETF2.612.871.341.531.531.35
FFFuture Fuel20190724A25.908.751.992.256.756.50
FFBCFirst Financ20190724A9.818.230.691.467.546.77
FFBWFFBW, Inc. C20190724A196.7299.7599.7599.750.000.00
FFEUBarclays ETN20190724ETN72.2336.2315.6916.3620.5419.87
FFGFBL Financia20190724A71.7233.7627.5029.606.264.15
FFHGFormula Foli20190724ETF15.358.427.618.240.810.17
FFHLFuwei Films20190724A246.79145.63-218.64-167.72364.27313.35
FFICFlushing Fin20190724A68.8037.326.4510.8130.8726.50
FFINFirst Financ20190724A14.1417.736.977.3210.7610.41
FFIUUVA Unconstr20190724ETF16.2941.0265.3638.79-24.342.24
FFIVF5 Networks20190724A6.456.021.942.104.083.92
FFNWFirst Financ20190724A216.14153.07135.18135.0417.8918.03
FFRFirst Trust20190724ETF42.8332.5542.8441.12-10.29-8.58
FFSGFormulaFolio20190724ETF44.1025.8725.0625.630.810.24
FFTGFormulaFolio20190724ETF48.7737.4737.4737.590.00-0.11
FFTIFormulaFolio20190724ETF11.295.465.935.69-0.47-0.22
FFTYInnovator IB20190724ETF4.483.042.071.970.971.07
FFWMFirst Founda20190724A49.7813.145.335.467.817.67
FGFGL Holdings20190724A14.139.576.356.493.223.08
FGBIFIRST GUARAN20190724A339.78209.62183.88193.6525.7415.98
FGDFirst Trust20190724ETF12.036.149.959.15-3.81-3.01
FGENFibroGen, In20190724A22.4914.529.7610.314.764.21
FGMFirst Trust20190724ETF28.8318.2916.5916.591.701.70
FHBFirst Hawaii20190724A5.835.541.332.164.213.37
FHKFirst Trust20190724ETF233.52233.00233.00233.000.000.00
FHLCFidelity MSC20190724ETF4.3210.342.619.947.730.41
FHNFirst Horizo20190724A6.496.092.282.533.813.56
FIFRANKS INTER20190724A23.5719.246.426.7212.8212.52
FIBKFirst Inters20190724A13.759.043.723.495.355.56
FIBRiShares Edge20190724ETF13.986.206.206.200.000.00
FICOFair Isaac C20190724A19.479.223.063.526.165.70
FIDFirst Trust20190724ETF56.2749.3749.4749.47-0.11-0.11
FIDIFidelity Int20190724ETF23.3117.4716.1716.501.300.97
FIDUFidelity MSC20190724ETF5.634.271.501.122.773.15
FIEEFI Enhanced20190724ETN96.3766.1365.5666.220.58-0.09
FIHDUBS AG FI En20190724ETN85.4238.5636.7137.671.850.88
FILLiShares MSCI20190724ETF43.5131.7827.2625.454.526.33
FINXGlobal X Fun20190724ETF26.8311.548.8110.862.730.68
FISFidelity Nat20190724A1.732.731.541.481.191.24
FISIFinancial In20190724A60.1525.6012.7816.9512.838.65
FISRSPDR SSGA Fi20190724ETF18.3011.6410.7110.710.930.93
FISVFiserv Inc20190724A1.843.441.892.011.551.43
FITFitbit, Inc.20190724A23.3420.0311.4312.538.607.50
FITBFifth Third20190724A3.473.570.610.362.963.21
FITESPDR S&P Ken20190724ETF21.3023.3221.1220.392.202.93
FIVAFidelity Int20190724ETF69.1363.8963.8963.890.000.00
FIVEFive Below,20190724A12.317.063.293.283.763.78
FIVGDefiance Nex20190724ETF9.3715.443.4714.3811.971.06
FIVNFIVE9, INC.20190724A11.087.372.903.564.473.81
FIWFirst Trust20190724ETF11.6423.8823.3123.360.580.53
FIXComfort Syst20190724A14.137.078.876.37-1.800.70
FIXDFirst Trust20190724ETF5.714.023.743.960.280.06
FIXXHomology Med20190724A51.4825.8211.9013.8413.9212.00
FIYYBarclays ETN20190724ETN59.8236.0536.0635.84-0.130.08
FIZZNational Bev20190724A24.0412.463.405.279.067.18
FJPFirst Trust20190724ETF23.6915.0514.6314.650.420.40
FKOFirst Trust20190724ETF45.051.421.421.420.000.00
FKUFirst Trust20190724ETF58.5350.2812.3453.4437.94-3.17
FLFoot Locker,20190724A3.542.760.680.602.082.16
FLAGFLAG-Forensi20190724ETF44.4120.34-22.81-22.8143.1543.15
FLATiPath US Tre20190724ETF96.0196.2596.2596.250.000.00
FLAXFranklin FTS20190724ETF54.3923.0723.0723.070.000.00
FLBLFranklin Lib20190724ETF31.1319.6819.6819.680.000.00
FLBRFranklin FTS20190724ETF36.2726.1223.7923.792.332.33
FLCHFranklin FTS20190724ETF49.3065.1265.1265.120.000.00
FLCOFranklin Lib20190724ETF24.895.005.005.000.000.00
FLDMFluidigm Cor20190724A17.3610.403.448.166.962.24
FLDRFidelity Low20190724ETF2.522.022.022.020.000.00
FLEEFranklin FTS20190724ETF5.824.194.194.190.000.00
FLEHFranklin FTS20190724ETF29.178.418.628.62-0.21-0.21
FLEUBarclays ETN20190724ETN46.5524.5210.8213.7113.7010.82
FLEXFlex Ltd. Or20190724A10.3312.945.856.357.106.63
FLFRFranklin FTS20190724ETF12.1621.8821.8821.880.000.00
FLGBFranklin FTS20190724ETF20.0512.0012.0012.000.000.00
FLGECredit Suiss20190724ETN42.3325.3724.2425.511.13-0.14
FLGRFranklin FTS20190724ETF10.6113.3513.3513.350.000.00
FLGTFulgent Gene20190724A729.43333.75318.34318.3415.4115.41
FLHKFranklin FTS20190724ETF26.7716.1016.1016.100.000.00
FLHYFranklin Lib20190724ETF35.8920.9020.9020.900.000.00
FLIAFranklin Lib20190724ETF38.0866.3766.3766.370.000.00
FLICFirst of Lon20190724A24.8414.245.406.538.857.71
FLINFranklin FTS20190724ETF47.1544.9944.9944.990.000.00
FLIRFlir Systems20190724A9.9411.584.245.957.345.64
FLIYFranklin FTS20190724ETF12.719.269.269.260.000.00
FLJHFranklin FTS20190724ETF53.4611.9211.9211.920.000.00
FLJPFranklin FTS20190724ETF12.8216.0715.5415.520.530.55
FLKRFranklin FTS20190724ETF51.4237.5137.5137.510.000.00
FLLFull House R20190724A121.8166.3611.7111.7154.6554.66
FLLAFranklin FTS20190724ETF57.3723.0523.0523.050.000.00
FLLVFranklin Lib20190724ETF11.224.234.764.80-0.53-0.57
FLMBFranklin Lib20190724ETF12.236.886.886.880.000.00
FLMIFranklin Lib20190724ETF27.42
FLMNFalcon Miner20190724A80.2551.1725.5827.3225.5923.84
FLMXFranklin FTS20190724ETF25.5812.3812.3812.380.000.00
FLNFirst Trust20190724ETF127.9279.3379.3079.300.030.03
FLNGFLEX LNG Ltd20190724A153.46108.35107.70106.580.651.77
FLNTFluent, Inc.20190724A39.0735.3511.4310.9023.9324.45
FLOFlowers Food20190724A4.715.881.491.474.394.41
FLOTiShares Floa20190724ETF1.961.241.111.110.120.12
FLOWSPX FLOW, In20190724A30.418.951.853.277.105.68
FLQDFranklin Lib20190724ETF7.843.833.833.830.000.00
FLQEFranklin Lib20190724ETF15.7313.629.589.584.034.03
FLQGFranklin Lib20190724ETF29.25
FLQHFranklin Lib20190724ETF40.363.903.903.900.000.00
FLQLFranklin Lib20190724ETF7.7610.097.427.902.672.19
FLQMFranklin Lib20190724ETF16.9718.7618.7618.760.000.00
FLQSFranklin Lib20190724ETF21.8914.2814.8812.49-0.601.79
FLRFluor Corpor20190724A4.563.713.222.800.480.90
FLRNSPDR Bloombe20190724ETF3.252.302.072.080.230.22
FLRTPacific Glob20190724ETF105.5984.6084.6084.600.000.00
FLRUFranklin FTS20190724ETF118.7853.9253.9253.920.000.00
FLSFlowserve Co20190724A4.982.690.300.402.392.30
FLSAFranklin FTS20190724ETF67.2474.6674.6674.660.000.00
FLSWFranklin FTS20190724ETF9.5036.6136.6136.610.000.00
FLTFleetCor Tec20190724A7.033.270.921.302.341.97
FLTBFidelity Lim20190724ETF6.174.644.644.640.000.00
FLTRVanEck Vecto20190724ETF4.045.033.813.811.231.23
FLWS1-800-FLOWER20190724A13.488.463.954.614.513.85
FLXNFlexion Ther20190724A33.9028.763.435.5625.3323.20
FLXSFlexsteel In20190724A101.7556.4544.8444.9311.6111.52
FLZAFranklin FTS20190724ETF31.0363.6142.3942.3921.2121.21
FMiShares MSCI20190724ETF16.3814.007.787.436.236.58
FMAOFarmers & Me20190724A347.29140.99122.03122.2418.9618.75
FMATFidelity MSC20190724ETF7.418.105.116.742.991.36
FMBFirst Trust20190724ETF7.204.654.394.460.260.19
FMBHFirst Mid Ba20190724A142.6875.0271.7571.613.273.41
FMBIFirst Midwes20190724A13.1514.286.712.147.5712.14
FMCFMC Corporat20190724A5.5913.394.495.378.908.01
FMCIForum Merger20190724A50.4226.2441.6722.78-15.423.46
FMFFirst Trust20190724ETF57.2029.7529.7529.750.000.00
FMHIFirst Trust20190724ETF24.756.586.586.580.000.00
FMKFirst Trust20190724ETF36.4062.1561.9578.160.19-16.01
FMNBFarmers Nati20190724A150.3874.2654.9960.4619.2713.80
FNFabrinet20190724A16.589.175.194.963.984.21
FNBF.N.B. Corp20190724A8.707.091.892.135.204.96
FNCBFNCB Bancorp20190724A361.51247.77247.83247.83-0.06-0.06
FNCLFidelity MSC20190724ETF4.052.561.861.780.700.78
FNDFloor & Deco20190724A8.035.802.113.383.692.42
FNDASchwab Funda20190724ETF4.552.63-0.180.512.812.12
FNDBSchwab Funda20190724ETF11.844.833.483.461.361.38
FNDCSchwab Funda20190724ETF10.2410.435.365.395.085.05
FNDESchwab Funda20190724ETF3.893.391.133.662.26-0.28
FNDFSchwab Funda20190724ETF3.803.222.752.750.460.46
FNDXSchwab Funda20190724ETF3.373.731.832.871.900.86
FNFFidelity Nat20190724A3.722.370.590.451.781.92
FNGDMicroSectors20190724ETN20.9619.3219.9819.23-0.660.09
FNGOMicroSectors20190724ETN91.61383.12383.12383.120.000.00
FNGUMicroSectors20190724ETN11.2410.798.207.282.593.51
FNGZMicroSectors20190724ETN149.3568.2368.2368.230.000.00
FNHCFedNat Holdi20190724A151.9434.5428.0528.716.495.83
FNIFirst Trust20190724ETF9.563.824.184.13-0.36-0.31
FNJNFinjan Holdi20190724A87.8147.4735.7836.7611.6910.71
FNKFirst Trust20190724ETF33.6923.4722.8322.320.641.15
FNKOFunko, Inc.20190724A19.2116.198.388.807.817.39
FNLCFirst Bancor20190724A170.12125.06109.63109.8715.4415.19
FNVFranco-Nevad20190724A4.823.200.750.822.452.38
FNWBFirst Northw20190724A43.6426.7913.6113.8413.1812.94
FNXFirst Trust20190724ETF7.986.495.636.030.860.46
FNYFirst Trust20190724ETF44.5827.5825.7725.781.811.80
FOCSFocus Financ20190724A39.0521.687.417.3414.2714.34
FOEFerro Corpor20190724A10.186.220.731.945.484.28
FOLDAmicus Thera20190724A8.9921.873.533.7018.3518.22
FONRFonar Corpor20190724A77.8835.2321.3621.5813.8713.64
FORForestar Gro20190724A150.5259.8548.5049.2611.3510.59
FORDForward Indu20190724A93.4994.5433.9933.9960.5660.56
FORKFuling Globa20190724A177.5493.6142.4045.6851.2247.93
FORMFormFactor I20190724A14.4013.184.124.829.078.37
FORRForrester Re20190724A52.2731.2422.4822.528.668.58
FOSLFossil Group20190724A11.475.806.793.40-0.992.40
FOVLiShares Focu20190724ETF16.887.367.367.360.000.00
FOXFox Corporat20190724A3.422.800.620.912.181.89
FOXAFox Corporat20190724A3.482.762.260.650.502.11
FOXFFox Factory20190724A24.0610.525.226.255.294.27
FPAFirst Trust20190724ETF86.5957.0053.9554.143.052.86
FPACFar Point Ac20190724A241.90
FPAYFlexShopper,20190724A80.3660.6552.9053.847.756.80
FPEFirst Trust20190724ETF5.113.203.023.030.190.17
FPEIFirst Trust20190724ETF22.6512.9512.7812.780.180.18
FPHFive Point H20190724A49.1134.7327.5227.277.217.61
FPIFarmland Par20190724A25.1714.689.049.825.644.86
FPRXFive Prime T20190724A33.5924.245.574.9618.6719.28
FPXFirst Trust20190724ETF4.032.572.201.960.360.60
FPXEFirst Trust20190724ETF14.9014.6314.6314.630.000.00
FPXIFirst Trust20190724ETF53.4744.3639.9544.174.420.20
FQALFidelity Qua20190724ETF9.2510.849.028.991.821.85
FRFirst Indust20190724A6.832.991.641.781.341.21
FRAFFranklin Fin20190724A59.5670.8252.0075.3818.82-4.56
FRAKVanEck Vecto20190724ETF36.4936.0924.1824.1811.9111.91
FRANFrancesca''s20190724A106.7171.4562.6463.128.818.32
FRBAFirst Bank20190724A124.2275.2351.7739.2223.4636.01
FRBKRepublic Fir20190724A39.4621.1615.2315.615.935.54
FRCFirst Republ20190724A4.121.90-0.210.032.111.87
FRDFriedman Ind20190724A94.5136.4130.6941.375.72-4.95
FRDMFreedom 10020190724ETF49.4014.0214.0214.020.000.00
FRELFidelity MSC20190724ETF4.764.911.771.733.143.18
FRGIFiesta Resta20190724A23.7227.414.675.1722.7422.24
FRIFirst Trust20190724ETF6.116.134.624.261.521.87
FRLGLarge Cap Gr20190724ETN69.9771.1971.1671.160.040.04
FRMEFirst Mercha20190724A18.577.782.963.964.823.82
FROFrontline Lt20190724A12.949.431.062.118.377.32
FRPHFRP Holdings20190724A385.2875.8462.4169.5513.436.29
FRPTFreshpet, In20190724A21.495.1415.714.09-10.571.05
FRTFederal Real20190724A8.473.24-1.37-0.444.613.68
FRTAForterra, In20190724A46.4948.395.849.3742.5639.03
FSBFranklin Fin20190724A55.6628.6318.4219.9910.228.64
FSBCFSB Bancorp,20190724A727.81277.69240.09275.1937.602.50
FSBWFS Bancorp,20190724A121.3268.4348.0651.1420.3717.29
FSCTForeScout Te20190724A16.1330.112.4325.6027.684.51
FSEAFirst Seacoa20190724A84.5150.8742.0139.508.8611.37
FSFGFirst Saving20190724A58.5724.3953.9840.37-29.59-15.98
FSIFlexible Sol20190724A90.6368.9845.7052.3223.2816.66
FSKFS KKR Capit20190724A17.0214.8511.0211.373.823.48
FSLRFirst Solar,20190724A6.358.891.626.417.272.47
FSLYFastly, Inc.20190724A27.6817.3220.2811.19-2.966.13
FSMFORTUNA Silv20190724A25.1921.088.158.8012.9112.27
FSMBFirst Trust20190724ETF15.8513.2313.2313.230.000.00
FSMDFidelity Sma20190724ETF15.4713.939.169.164.784.78
FSPFranklin Str20190724A19.2511.637.377.924.263.71
FSSFederal Sign20190724A13.934.682.572.772.111.91
FSTAFidelity MSC20190724ETF4.614.024.585.47-0.56-1.44
FSTRFoster (Lb)20190724A64.6332.488.5810.5323.9121.95
FSVFirstService20190724A40.4116.337.187.779.158.56
FSZFirst Trust20190724ETF26.7326.3124.5224.521.801.80
FTAFirst Trust20190724ETF3.273.532.132.581.400.95
FTAGFirst Trust20190724ETF52.8213.1415.1613.14-2.020.00
FTAIFortress Tra20190724A23.5517.5213.7413.133.784.43
FTCFirst Trust20190724ETF6.743.673.103.480.570.19
FTCHFarfetch Lim20190724A12.124.531.001.953.542.59
FTCSFirst Trust20190724ETF2.742.362.542.59-0.18-0.23
FTDRfrontdoor, i20190724A19.699.193.204.696.004.50
FTECFidelity MSC20190724ETF2.606.440.610.735.835.71
FTEKFuel Tech, I20190724A272.14212.17168.50178.6943.6633.48
FTFTFuture FinTe20190724A251.90172.19168.29168.293.903.90
FTGCFirst Trust20190724ETF19.0512.3211.2812.151.040.17
FTHIFirst Trust20190724ETF31.845.583.833.961.751.62
FTITechnipFMC p20190724A3.924.060.951.133.122.94
FTKFlotek Indus20190724A35.6129.1222.2722.486.846.63
FTLBFirst Trust20190724ETF98.1566.4967.6067.97-1.11-1.48
FTLSFirst Trust20190724ETF10.8821.8621.7521.750.110.11
FTNTFortinet, In20190724A3.433.41-0.090.153.493.25
FTRFrontier Com20190724A77.6364.0839.4633.9824.6230.10
FTRIFirst Trust20190724ETF150.16145.56141.10145.564.460.00
FTSFortis Inc.20190724A2.692.550.540.682.011.88
FTSDFranklin Lib20190724ETF5.514.294.294.290.000.00
FTSIFTS Internat20190724A39.4417.438.628.678.828.76
FTSLFirst Trust20190724ETF4.5510.915.505.695.415.21
FTSMFirst Trust20190724ETF1.661.321.161.160.160.16
FTVFortive Corp20190724A3.572.220.000.392.221.83
FTXDFirst Trust20190724ETF54.487.487.487.480.000.00
FTXGFirst Trust20190724ETF36.0113.8913.8913.890.000.00
FTXHFirst Trust20190724ETF52.610.970.970.970.000.00
FTXLFirst Trust20190724ETF48.8342.1229.9740.8212.161.31
FTXNFirst Trust20190724ETF34.8522.9825.2422.77-2.270.21
FTXOFirst Trust20190724ETF7.344.731.671.213.063.53
FTXRFirst Trust20190724ETF17.4810.3617.2614.92-6.91-4.56
FUDE-TRACS UBS20190724ETN147.69
FUEAB Svensk Ek20190724ETN1163.95
FULH.B. Fuller20190724A10.504.110.470.623.633.48
FULCFulcrum Ther20190724A222.7599.0444.1349.4254.9149.62
FULTFulton Finan20190724A6.775.871.231.554.644.32
FUMBFirst Trust20190724ETF16.4319.0319.0319.030.000.00
FUNCedar Fair,20190724A21.9310.669.588.071.082.59
FUNCFirst United20190724A198.0488.1574.0778.9214.089.23
FUNDSprott Focus20190724A66.9522.5714.0714.818.507.76
FUSBFirst US Ban20190724A250.00490.99490.47490.470.530.53
FUTProShares Ma20190724ETF23.1232.4724.9924.997.487.48
FUTYFidelity MSC20190724ETF5.304.794.504.530.300.26
FUVArcimoto, In20190724A98.1285.1168.7375.0516.3810.06
FVFirst Trust20190724ETF8.115.785.636.060.15-0.28
FVALFidelity Val20190724ETF12.086.126.136.12-0.010.00
FVCFirst Trust20190724ETF13.1714.9615.4715.48-0.51-0.52
FVCBFVCBankcorp,20190724A89.6661.2331.4434.9229.7826.31
FVDFirst Trust20190724ETF3.251.851.381.660.470.19
FVEFive Star Se20190724A433.0293.6634.5934.5959.0759.07
FVLFirst TrustV20190724ETF14.325.095.625.09-0.530.00
FVRRFiverr Inter20190724A31.0421.4216.1416.265.285.16
FWDBAdvisorShare20190724ETF115.35164.13164.13164.130.000.00
FWONALiberty Medi20190724A18.0011.696.109.005.592.69
FWONKLiberty Medi20190724A11.376.831.542.075.294.75
FWRDForward Air20190724A27.649.903.514.636.385.26
FXDFirst Trust20190724ETF5.093.542.772.830.770.71
FXGFirst Trust20190724ETF6.303.192.622.870.580.32
FXHFirst Trust20190724ETF5.534.673.252.481.422.18
FXIiShares Chin20190724ETF2.362.351.561.670.790.68
FXLFirst Trust20190724ETF3.013.241.121.552.121.69
FXNFirst Trust20190724ETF10.018.1911.136.66-2.941.53
FXNCFIRST NATL C20190724A216.30131.6559.43100.6372.2131.02
FXOFirst Trust20190724ETF4.946.624.994.971.631.65
FXPProShares Ul20190724ETF2.561.940.460.581.481.36
FXRFirst Trust20190724ETF4.982.851.481.731.371.12
FXUFirst Trust20190724ETF5.583.713.112.810.610.90
FXZFirst Trust20190724ETF7.236.142.113.694.032.45
FYCFirst Trust20190724ETF14.245.464.704.620.770.85
FYLDCambria Fore20190724ETF61.30168.74168.74168.740.000.00
FYTFirst Trust20190724ETF33.2619.1319.1719.16-0.04-0.04
FYXFirst Trust20190724ETF7.155.384.284.381.090.99
GGENPACT LIMI20190724A3.742.370.490.521.891.86
GAACambria Glob20190724ETF31.1418.1717.4917.730.680.44
GAIAGaia, Inc. C20190724A53.9134.744.017.7530.7327.00
GAINGladstone In20190724A17.3712.827.3914.235.43-1.41
GALSPDR SSgA Gl20190724ETF31.5821.2921.2921.290.000.00
GALTGalectin The20190724A42.3030.017.208.3122.8121.70
GAMRETFMG Video20190724ETF51.4425.2015.7120.719.494.49
GARSGarrison Cap20190724A20.8217.2215.006.892.2310.34
GASSStealthGas,20190724A77.9949.6423.3123.7326.3425.91
GATXGATX Corpora20190724A17.787.342.242.275.105.07
GAZiPath Series20190724ETN375.28451.93451.93451.930.000.00
GBCIGlacier Banc20190724A13.4012.101.952.5410.159.56
GBDCGolub Capita20190724A11.878.482.783.025.695.46
GBFiShares Gove20190724ETF6.834.634.644.63-0.010.00
GBILGoldman Sach20190724ETF1.000.720.600.600.120.12
GBLGAMCO Invest20190724A189.7341.9916.5613.7725.4328.22
GBLIGlobal Indem20190724A240.2194.0163.9968.5830.0225.43
GBRNew Concept20190724A388.12340.70334.82342.205.88-1.50
GBTGlobal Blood20190724A18.109.575.606.483.973.09
GBUYGoldman Sach20190724ETF12.9012.5112.5112.510.000.00
GBXThe Greenbri20190724A17.1512.904.697.548.225.36
GCAPGain Capital20190724A39.5425.6311.8311.7013.8013.93
GCBCGreene Count20190724A414.61224.12228.79228.94-4.67-4.81
GCEClaymore/Rob20190724ETN311.79959.87946.58959.4513.280.41
GCIGannett Co.,20190724A10.849.473.713.925.765.54
GCOGenesco Inc.20190724A21.339.873.243.026.636.86
GCOWPacer Global20190724ETF39.468.498.498.490.000.00
GCPGCP Applied20190724A9.153.790.811.772.982.02
GDGeneral Dyna20190724A6.103.481.291.682.191.79
GDATGoldman Sach20190724ETF12.7514.0917.9317.56-3.84-3.47
GDDYGoDaddy Inc20190724A3.714.601.501.613.112.99
GDENGolden Enter20190724A37.3118.8012.06-13.436.7432.23
GDNAGoldman Sach20190724ETF13.0612.545.117.127.435.43
GDOTGreen Dot Co20190724A10.974.341.021.443.322.90
GDPGoodrich Pet20190724A197.8673.1472.7973.000.350.13
GDXVanEck Vecto20190724ETF3.573.100.741.072.352.03
GDXJVanEck Vecto20190724ETF2.532.280.020.202.262.07
GEGeneral Elec20190724A9.407.702.323.195.384.50
GECGreat Elm Ca20190724A348.7498.7047.2061.5751.5137.13
GECCGreat Elm Ca20190724A33.9624.2022.8323.081.371.12
GEFGreif, Inc.20190724A14.249.501.772.137.737.37
GEFBGreif, Inc.20190724A64.8731.3314.9017.0116.4314.32
GELGenesis Ener20190724A12.995.772.612.433.163.34
GEMGoldman Sach20190724ETF10.3313.2513.0912.870.160.38
GENGenesis Heal20190724A144.93117.6858.3864.5859.3053.10
GENCGencor Indus20190724A116.5164.3153.7854.9710.529.34
GENYPrincipal Mi20190724ETF26.9710.2710.2710.270.000.00
GEOThe GEO Grou20190724A10.206.883.743.873.153.03
GEOSGeospace Tec20190724A63.1229.7511.7913.4017.9616.35
GERNGeron Corp20190724A85.7178.4261.3262.7417.0915.66
GESGuess?, Inc.20190724A6.766.451.861.154.595.30
GEVOGevo, Inc.20190724A94.3061.3333.3537.2327.9724.33
GFEDGuaranty Fed20190724A206.49179.90176.65177.083.262.82
GFFGriffon Corp20190724A20.559.881.750.758.139.13
GFINGoldman Sach20190724ETF11.466.33-7.58-5.8513.9112.18
GFNGeneral Fina20190724A126.9967.1562.4760.254.686.89
GGGGraco Inc20190724A5.323.341.511.701.831.63
GHGuardant Hea20190724A25.3814.456.166.438.298.02
GHCGRAHAM HOLDI20190724A34.3119.7914.6216.265.163.55
GHLGreenhill &20190724A25.9613.226.564.476.658.75
GHMGraham Corpo20190724A149.48104.5192.7194.8411.809.67
GHSIGuardion Hea20190724A151.16173.46145.66156.6927.8016.78
GHYBGoldman Sach20190724ETF11.363.963.783.830.170.13
GHYGiShares US &20190724ETF21.2216.7915.1314.771.662.02
GIBCGI Inc.20190724A4.393.661.351.712.301.94
GIFIGulf Island20190724A206.34163.76114.23124.8549.5338.91
GIGBGoldman Sach20190724ETF10.686.296.326.35-0.02-0.05
GIGESoFi Gig Eco20190724ETF125.4756.0452.5655.473.480.57
GIGMGigaMedia Lt20190724A78.1370.4270.4270.420.000.00
GIISPDR S&P Glo20190724ETF10.849.147.328.221.830.92
GIIIG-Iii Appare20190724A12.4011.105.776.385.334.72
GILGildan Activ20190724A3.532.490.601.181.901.32
GILDGilead Scien20190724A2.023.170.090.253.072.92
GILTGilat Satell20190724A68.98132.2055.3059.6076.9072.60
GISGeneral Mill20190724A2.152.340.721.061.621.28
GIXGigCapital2,20190724A115.4951.19-112.16-51.06163.35102.25
GKOSGlaukos Corp20190724A19.156.892.493.074.413.82
GLADGladstone Ca20190724A16.128.785.725.903.062.88
GLBSGlobus Marit20190724A115.3785.5458.4458.0127.1027.53
GLBYWisdomTree Y20190724ETF52.7139.8739.8739.870.000.00
GLBZGlen Burnie20190724A975.16
GLDDGreat Lakes20190724A10.647.521.044.456.483.07
GLDICredit Suiss20190724ETF107.2757.6660.3257.39-2.660.27
GLGTD Holdings,20190724A586.08858.99815.53831.2443.4627.76
GLIBAGCI Liberty,20190724A10.7214.3410.469.833.884.51
GLIFAGFiQ Global20190724ETF247.94
GLMDGalmed Pharm20190724A138.9991.4858.0867.8133.4023.67
GLNGGolar LNG Lt20190724A9.0727.998.558.2519.4419.74
GLOBGLOBANT S.A.20190724A16.037.253.303.663.953.58
GLOGGASLOG LTD20190724A15.0612.222.973.379.258.85
GLOPGASLOG PARTN20190724A18.8812.354.575.107.787.25
GLPGlobal Partn20190724A31.5116.3011.5011.694.794.61
GLPIGaming and L20190724A5.568.241.110.987.137.25
GLREGreenlight C20190724A33.4819.3413.4512.805.896.54
GLTGlatfelter20190724A15.186.282.582.703.693.57
GLUUGlu Mobile I20190724A14.1513.412.632.9410.8010.48
GLWCorning Inco20190724A3.072.160.130.442.031.72
GLYCGlycoMimetic20190724A32.1818.4015.0715.843.332.56
GMGeneral Moto20190724A2.503.171.070.892.112.29
GMANGoldman Sach20190724ETF10.1613.7226.7126.71-12.99-12.99
GMDAGamida Cell20190724A154.04207.8596.2783.11111.58124.75
GMEGameStop Cor20190724A24.3713.898.958.754.815.01
GMEDGLOBUS MEDIC20190724A8.3015.0511.9612.213.092.84
GMFSPDR S&P Eme20190724ETF18.937.215.667.521.55-0.30
GMHIGores Metrop20190724A730.98135.78-82.9264.89218.7070.89
GMLPGolar LNG Pa20190724A16.0712.227.618.104.614.13
GMOGeneral Moly20190724A129.32134.3490.4992.5543.8541.78
GMOMCambria Glob20190724ETF31.2915.4814.5414.540.940.94
GMREGlobal Medic20190724A22.4810.254.935.795.344.46
GMSGMS Inc.20190724A13.656.911.901.825.015.09
GNAFMicroSectors20190724ETN126.37
GNCGNC Holdings20190724A56.6527.5918.9215.678.6611.92
GNCAGenocea Bios20190724A121.5561.3624.6131.0536.7630.31
GNEGENIE ENERGY20190724A21.6912.615.045.237.577.38
GNKGENCO SHIPPI20190724A29.8617.52-1.60-0.6319.1318.20
GNLGlobal Net L20190724A6.828.813.193.595.625.22
GNLNGreenlane Ho20190724A86.5038.1925.4325.4312.7612.76
GNMAiShares GNMA20190724ETF9.286.867.107.10-0.23-0.23
GNMKGenMark Diag20190724A24.1716.490.09-0.3616.3916.84
GNOMGlobal X Gen20190724ETF25.5820.9418.9918.771.952.17
GNPXGenprex, Inc20190724A406.80211.72122.90127.4288.8284.30
GNRSPDR S&P Glo20190724ETF9.594.973.033.041.931.93
GNRCGENERAC HOLD20190724A10.134.884.203.850.681.02
GNTXGentex Corp20190724A4.128.980.781.178.217.82
GNTYGuaranty Ban20190724A182.8949.8436.5541.9513.297.88
GNUSGenius Brand20190724A196.07143.9279.2788.0564.6555.87
GNWGenworth Fin20190724A24.8121.477.227.8514.2413.60
GOGrocery Outl20190724A53.5028.6717.6320.4411.048.23
GOATVanEck Vecto20190724ETF76.3687.9787.9787.970.000.00
GOAUUS Global GO20190724ETF72.73115.32114.60114.690.720.62
GOEXGlobal X Gol20190724ETF112.51105.46104.18104.181.281.28
GOGLGolden Ocean20190724A18.3616.615.826.2310.7810.37
GOGOGogo Inc.20190724A25.1241.8029.0330.4212.7711.40
GOLDBarrick Gold20190724A5.785.221.712.083.523.14
GOLFAcushnet Hol20190724A16.648.643.334.165.314.49
GOODGladstone Co20190724A15.397.633.203.594.434.03
GOOGAlphabet Inc20190724A4.332.811.811.591.001.22
GOOGLAlphabet Inc20190724A4.003.64-0.371.244.012.40
GOOSCanada Goose20190724A8.786.051.742.534.313.52
GOROGold Resourc20190724A26.8922.859.269.7313.5913.12
GOSSGossamer Bio20190724A95.8045.5618.1329.1027.4316.46
GOVTiShares U.S.20190724ETF3.892.512.032.140.480.37
GPAQGordon Point20190724A57.7557.8357.8357.830.000.00
GPCGenuine Part20190724A3.062.160.420.291.741.87
GPIGroup 1 Auto20190724A31.1413.827.988.795.845.03
GPKGraphic Pack20190724A6.687.402.653.404.764.02
GPLGreat Panthe20190724A33.2831.1628.5321.002.6410.16
GPMTGranite Poin20190724A6.265.733.193.462.542.27
GPNGlobal Payme20190724A3.952.030.520.801.511.23
GPORGulfport Ene20190724A26.5619.0611.1310.977.767.99
GPREGreen Plains20190724A15.3611.142.082.049.079.11
GPRKGEOPARK LIMI20190724A25.6211.86-2.551.0114.4210.85
GPROGoPro, Inc.20190724A19.4215.096.407.008.708.09
GPSThe Gap, Inc20190724A5.414.691.541.603.163.09
GPXGP Strategie20190724A83.0325.7521.5622.674.193.07
GQREFlexShares G20190724ETF7.304.855.555.19-0.70-0.34
GRAW.R. Grace &20190724A6.462.770.760.982.021.79
GRAFGraf Industr20190724A22.090.00
GRBKGreen Brick20190724A52.9630.1411.1312.4119.0217.73
GRCThe Gorman-R20190724A82.4836.4228.6029.247.837.19
GREKGlobal X MSC20190724ETF11.255.345.285.290.060.05
GRESIQ ARB Globa20190724ETF16.9511.887.317.314.574.57
GRIDFirst Trust20190724ETF12.9022.0831.0122.09-8.930.00
GRIFGriffin Indu20190724A585.33222.97222.00220.100.962.86
GRINGrindrod Shi20190724A215.75163.59152.52152.5211.0811.08
GRMNGarmin Ltd20190724A3.523.822.252.811.571.01
GRNBVanEck Vecto20190724ETF24.9213.0613.0613.060.000.00
GRNQGreenpro Cap20190724A1227.681074.961068.951068.956.016.01
GROWUS Global In20190724A303.94226.31190.59197.1635.7329.15
GRPNGroupon, Inc20190724A28.7022.9511.0911.0111.8611.94
GRTSGritstone On20190724A157.5266.8259.3454.417.4912.41
GRUAB Svensk Ek20190724ETN271.70
GRUBGRUBHUB INC.20190724A5.205.292.041.183.254.11
GSGoldman Sach20190724A2.051.860.710.421.141.44
GSATGlobalstar,20190724A58.70103.5680.5688.0223.0115.54
GSBGlobalSCAPE,20190724A49.2037.1319.3721.9017.7515.23
GSBCGreat Southe20190724A64.7224.0916.8218.747.265.34
GSCGS Connect S20190724ETN80.470.890.920.89-0.020.00
GSEUGoldman Sach20190724ETF21.7420.9927.2220.99-6.230.00
GSEWGoldman Sach20190724ETF12.429.689.448.610.241.07
GSHDGoosehead In20190724A72.5227.3617.9818.219.389.15
GSIEGoldman Sach20190724ETF26.4326.0023.4723.502.542.50
GSITGSI Technolo20190724A74.1551.6721.7423.2229.9328.45
GSJYGoldman Sach20190724ETF21.503.164.183.16-1.020.00
GSKYGreenSky, In20190724A32.4214.417.598.136.826.28
GSLGlobal Ship20190724A202.06119.0485.7393.5133.3025.52
GSLCGoldman Sach20190724ETF2.551.891.111.250.780.64
GSMFerroglobe P20190724A76.9361.0941.4142.0719.6919.02
GSPBarclays Ban20190724ETN19.4010.945.898.085.052.86
GSSGolden Star20190724A30.0721.6511.0711.0710.5810.57
GSSCGS ActiveBet20190724ETF16.7911.7512.4610.74-0.701.01
GSSTGoldman Sach20190724ETF1.981.981.981.980.000.00
GSUMGridsum Hold20190724A131.8872.8151.3758.6221.4414.19
GSVGold Standar20190724A101.78107.8298.85100.228.977.60
GSYInvesco Ultr20190724ETF1.991.281.281.280.000.00
GTGoodyear Tir20190724A6.796.620.590.916.035.71
GTEGran Tierra20190724A60.4447.1631.3331.4916.0315.64
GTESGates Indust20190724A18.007.65-0.962.808.624.86
GTHXG1 Therapeut20190724A41.2320.237.318.7112.9211.53
GTIMGood Times R20190724A545.52423.35383.29386.6340.0636.71
GTIPGoldman Sach20190724ETF6.069.619.599.610.020.00
GTLSChart Indust20190724A20.097.972.123.455.854.52
GTNGray Televis20190724A11.447.643.313.684.343.96
GTNAGray Televis20190724A467.3493.75-119.38-119.38213.13213.13
GTOInvesco Tota20190724ETF18.2514.8314.0314.830.800.00
GTSTriple-S Man20190724A45.2514.043.595.2010.458.84
GTTGTT Communic20190724A32.3616.505.437.2611.079.24
GTXGarrett Moti20190724A21.6310.383.914.326.486.06
GTYGetty Realty20190724A43.3211.214.375.606.845.60
GTYHGTY Technolo20190724A210.6863.0818.0028.6645.0834.42
GUDBSage ESG Int20190724ETF11.894.764.764.760.000.00
GULFWisdomTree20190724ETF253.69170.42148.18148.1822.2422.24
GUNRFlexShares G20190724ETF3.422.912.082.070.830.84
GUREGulf Resourc20190724A292.34152.2690.1190.1162.1562.15
GURUGlobal X Gur20190724ETF14.0414.0914.3414.34-0.25-0.25
GUSHDirexion Dai20190724ETF18.1715.808.388.377.427.43
GVGoldfield Co20190724A105.3753.7814.7111.4139.0642.37
GVAGranite Cons20190724A13.885.540.651.044.894.50
GVALCambria Glob20190724ETF19.547.508.728.69-1.22-1.19
GVIiShares Inte20190724ETF4.142.442.452.47-0.01-0.03
GVIPGoldman Sach20190724ETF19.1317.7227.1827.18-9.45-9.45
GVPGSE Systems,20190724A1056.71293.76270.48274.7523.2819.00
GWBGreat Wester20190724A16.677.242.603.364.643.88
GWGHGWG Holdings20190724A444.07176.0466.5876.26109.4699.78
GWREGUIDEWIRE SO20190724A8.102.840.600.902.241.94
GWRSGlobal Water20190724A151.2564.4343.3043.7021.1320.73
GWWW.W. Grainge20190724A12.968.203.264.524.953.69
GWXSPDR S&P Int20190724ETF22.618.017.747.650.280.36
GXCSPDR S&P Chi20190724ETF7.884.436.005.71-1.58-1.29
GXFGlobal X FTS20190724ETF130.4681.8476.4580.305.391.54
GXGGlobal X MSC20190724ETF34.7221.048.1012.7212.948.33
GXGXGX Acquisito20190724A273.69
GYLDArrow Dow Jo20190724ETF76.1932.0832.0832.080.000.00
GYROGyrodyne, LL20190724A411.4382.2982.2982.290.000.00
HHyatt Hotels20190724A9.204.140.860.983.283.16
HAHawaiian Hol20190724A10.256.941.852.885.094.06
HACKETFMG Prime20190724ETF10.788.227.386.570.851.65
HAEHaemonetics20190724A14.886.493.513.632.982.86
HAFCHanmi Financ20190724A28.478.143.473.554.674.59
HAILSPDR S&P Ken20190724ETF41.0213.458.7212.894.730.56
HAINHain Celesti20190724A6.446.111.102.875.013.23
HALHalliburton20190724A4.323.431.241.302.192.13
HALLHallmark Fin20190724A58.0350.9113.5115.6737.4035.24
HALOHalozyme The20190724A23.4516.06-3.102.8919.1613.17
HAPVanEck Vecto20190724ETF19.7214.4313.3813.381.061.06
HARPHarpoon Ther20190724A215.04475.47427.89428.3447.5847.14
HASHasbro, Inc.20190724A4.825.690.611.215.084.48
HASIHANNON ARMST20190724A11.655.991.622.134.373.87
HAUZXtrackers In20190724ETF28.0955.4353.5653.561.881.88
HAWXiShares Curr20190724ETF20.1415.6315.9415.94-0.31-0.31
HAYNHaynes Inter20190724A81.1829.5712.2811.7317.2917.84
HBANHuntington B20190724A7.047.433.103.024.334.41
HBBHamilton Bea20190724A109.7930.1423.6924.416.455.73
HBCPHome Bancorp20190724A82.7852.4755.6655.50-3.19-3.03
HBIHanesbrands,20190724A6.354.911.881.913.033.00
HBIOHarvard Bios20190724A67.7675.4619.4423.2856.0252.28
HBMHudbay Miner20190724A19.2416.566.969.039.597.53
HBMDHoward Banco20190724A175.0163.3750.9949.6512.3913.73
HBNCHorizon Banc20190724A23.8210.93-3.35-2.7814.2813.71
HBPHuttig Build20190724A200.7570.0352.0253.6418.0116.39
HCAHCA Healthca20190724A5.293.360.921.182.442.18
HCACHennessy Cap20190724A70.0970.1770.1770.170.000.00
HCAPHarvest Capi20190724A123.8897.5597.5597.550.000.00
HCCWarrior Met20190724A11.176.462.413.424.053.04
HCCHHL Acquisiti20190724A59.1168.7363.1463.145.595.59
HCCIHeritage-Cry20190724A92.6546.6031.8931.7514.7214.85
HCFTHunt Compani20190724A63.9649.1515.1415.6434.0033.50
HCHCHC2 Holdings20190724A64.5341.3413.9716.4627.3724.88
HCIHCI Group, I20190724A59.9826.1816.5718.209.617.98
HCKTHackett Grou20190724A43.6326.9717.9618.689.018.29
HCRHi-Crush Inc20190724A53.0245.6019.9522.1325.6523.47
HCSGHealthcare S20190724A12.349.7910.546.67-0.753.13
HDHome Depot,20190724A2.641.440.550.580.890.86
HDAWXtrackers MS20190724ETF17.782.772.772.770.000.00
HDEFXtrackers MS20190724ETF26.266.127.067.00-0.93-0.88
HDGProShares He20190724ETF63.8613.1113.1113.110.000.00
HDGEAdvisorShare20190724ETF21.7513.4010.3113.963.09-0.56
HDMVFirst Trust20190724ETF17.438.728.798.76-0.06-0.04
HDSHD Supply Ho20190724A3.759.102.312.426.806.68
HDSNHudson Techn20190724A116.7798.5761.1865.3137.3933.26
HDViShares Core20190724ETF1.192.211.390.960.821.25
HEHawaiian Ele20190724A5.906.313.243.613.072.69
HEARTurtle Beach20190724A34.3218.949.0510.209.898.74
HEBTHebron Techn20190724A262.65190.81-5.24-8.62196.05199.43
HECOStrategy Sha20190724ETF19.4114.4214.3714.420.050.00
HEDJWisdomTree E20190724ETF1.491.140.310.340.830.80
HEEMiShares Curr20190724ETF20.8517.0917.0517.120.04-0.04
HEESH&E Equipmen20190724A22.849.683.253.256.436.43
HEFAiShares Curr20190724ETF3.412.472.742.33-0.270.14
HEIHEICO Corpor20190724A7.433.171.121.342.051.83
HEIAHEICO CORP C20190724A10.893.711.421.632.292.08
HELEHelen Of Tro20190724A19.328.013.023.814.994.20
HEPHolly Energy20190724A14.107.701.441.436.276.28
HEPAHepion Pharm20190724A123.22210.46192.23195.3618.2415.11
HERDPacer Cash C20190724ETF26.309.869.869.860.000.00
HESHess Corpora20190724A4.032.460.850.901.611.56
HESMHess Midstre20190724A32.6517.3212.9814.484.332.84
HEWCiShares Curr20190724ETF18.299.817.056.592.763.22
HEWGiShares Curr20190724ETF4.363.612.302.281.311.33
HEWIiShares Curr20190724ETF119.56
HEWJiShares Curr20190724ETF3.352.811.861.820.950.98
HEWLiShares Curr20190724ETF16.4710.3210.3210.320.000.00
HEWUiShares Curr20190724ETF16.3414.9214.9214.920.000.00
HEWWiShares Curr20190724ETF28.5235.078.068.0627.0127.01
HEWYiShares Curr20190724ETF35.5835.5835.5835.580.000.00
HEXOHEXO Corp.20190724A23.0619.2911.4110.517.888.78
HEZUiShares Curr20190724ETF3.312.892.192.130.700.76
HFBLHome Federal20190724A81.15
HFCHOLLYFRONTIE20190724A4.622.570.020.252.552.33
HFFGHF Foods Gro20190724A362.87143.7672.4077.0571.3666.71
HFWAHeritage Fin20190724A15.278.295.525.592.772.71
HFXEIQ 50 Percen20190724ETF9.985.055.055.050.000.00
HFXIIQ 50 Percen20190724ETF31.6128.3413.0515.7415.2912.59
HFXJIQ 50 Percen20190724ETF63.195.105.105.100.000.00
HGSHChina HGS Re20190724A927.63949.33949.33949.330.000.00
HGVHilton Grand20190724A5.833.611.121.212.492.40
HHCThe Howard H20190724A19.418.224.264.753.963.47
HHHHWealthbridge20190724A3479.75
HHSHarte-Hanks,20190724A1024.68409.61765.60765.60-355.99-355.99
HHTHuitao Techn20190724A265.15112.6429.6253.0683.0259.58
HIHillenbrand,20190724A7.114.561.201.433.373.13
HIBBHibbett Spor20190724A15.159.622.053.537.576.10
HIGThe Hartford20190724A2.183.540.220.153.323.40
HIHOHighway Hold20190724A327.14307.98305.28305.282.702.70
HIIHuntington I20190724A14.447.963.173.644.804.32
HILHill Interna20190724A106.7254.1652.3651.761.802.40
HIPSGraniteShare20190724ETF136.63157.08157.08157.080.000.00
HIWHighwoods Pr20190724A14.0911.918.7010.203.211.71
HJLIHancock Jaff20190724A232.53168.57131.94133.2236.6335.35
HJPXiShares Curr20190724ETF33.9731.0829.2531.081.830.00
HLHecla Mining20190724A51.0644.3820.4121.3723.9723.01
HLALWahed FTSE U20190724ETF13.4414.1913.9013.900.290.29
HLFHerbalife Nu20190724A4.403.401.501.771.901.63
HLIHoulihan Lok20190724A13.578.416.556.831.861.58
HLIOHelios Techn20190724A92.3838.7817.5018.9921.2819.79
HLITHarmonic Inc20190724A16.5514.722.233.8612.4910.86
HLNEHamilton Lan20190724A27.9615.913.574.5912.3411.33
HLTHilton World20190724A5.574.531.482.333.052.21
HLXHelix Energy20190724A13.2310.41-0.962.9211.387.50
HMHCHoughton Mif20190724A22.6018.831.603.1517.2915.74
HMLPHOEGH LNG PA20190724A21.9710.093.394.006.706.09
HMNHorace Mann20190724A17.666.121.111.385.014.74
HMNFHMN Financia20190724A192.8144.7044.7044.700.000.00
HMOPHartford Mun20190724ETF19.9310.5510.4910.550.060.00
HMSTHomeStreet,20190724A33.588.741.281.857.466.90
HMSYHMS Holdings20190724A10.6211.62-1.590.0613.2111.56
HMTVHemisphere M20190724A70.4721.567.167.1414.4014.42
HNDLStrategy Sha20190724ETF28.4431.7631.7631.760.000.00
HNGRHanger Inc.20190724A29.7913.5610.6110.342.953.24
HNIHNI Corporat20190724A12.635.40-0.111.125.514.28
HNNAHennessy Adv20190724A399.99328.29316.28316.2912.0012.00
HNRGHallador Ene20190724A58.7335.2320.0121.2115.2114.02
HOFTHooker Furni20190724A53.0836.885.904.2130.9832.67
HOGHarley-David20190724A4.454.050.501.083.552.97
HOLDAdvisorShare20190724ETF27.19
HOLIHollsys Auto20190724A18.7638.8018.4817.2820.3321.52
HOLXHologic Inc20190724A3.014.44-0.07-0.054.514.50
HOMBHome BancSha20190724A6.9410.27-1.365.6411.684.67
HOMEAt Home Grou20190724A18.3714.415.217.219.207.21
HOMZHoya Capital20190724ETF23.8114.1818.1617.23-3.99-3.06
HONHoneywell In20190724A1.961.000.620.590.380.41
HONEHarborOne Ba20190724A25.3810.124.314.465.815.65
HOOKHOOKIPA Phar20190724A202.43113.2576.4183.1636.8530.10
HOPEHope Bancorp20190724A7.8611.431.103.7710.337.67
HOTHHoth Therape20190724A483.23348.39196.66208.66151.73139.72
HOVHovnanian En20190724A63.0337.697.1210.9430.5726.77
HPHelmerich &20190724A5.414.050.681.343.372.72
HPEHewlett Pack20190724A7.025.541.612.023.933.52
HPPHudson Pacif20190724A5.373.401.461.321.942.08
HPQHP Inc.20190724A4.773.781.691.602.092.18
HPRHighPoint Re20190724A86.4051.7029.2633.5622.4318.13
HQYHealthEquity20190724A11.506.493.051.583.444.91
HRHealthcare R20190724A6.953.781.601.642.182.14
HRBH&R Block, I20190724A3.883.250.741.322.511.93
HRCHILL-ROM HOL20190724A8.646.011.753.494.252.51
HRIHerc Holding20190724A24.7114.496.857.057.647.43
HRLHormel Foods20190724A2.792.541.932.240.600.30
HROWHarrow Healt20190724A50.7925.3915.8218.529.586.99
HRTGHERITAGE INS20190724A23.719.193.743.775.455.43
HRTXHeron Therap20190724A13.006.742.042.524.704.23
HRZNHorizon Tech20190724A24.8717.4612.8517.164.610.30
HSCHarsco Corpo20190724A12.3510.162.213.137.957.03
HSCZiShares Curr20190724ETF70.7527.8927.8927.890.000.00
HSDTHelius Medic20190724A155.0044.4536.7336.737.717.71
HSICHenry Schein20190724A4.904.851.502.373.352.48
HSIIHeidrick & S20190724A21.2019.365.887.7013.4811.66
HSKAHeska Corp20190724A64.3425.7617.9420.577.825.19
HSONHudson Globa20190724A350.91272.73272.73272.730.000.00
HSPXGlobal X S&P20190724ETF42.4318.5118.9418.71-0.43-0.20
HSRTHartford Sho20190724ETF33.7317.8717.8717.870.000.00
HSTHost Hotels20190724A5.653.970.861.343.112.62
HSTMHealthStream20190724A19.0019.586.596.4412.9913.14
HSYThe Hershey20190724A2.594.261.481.642.782.62
HTHersha Hospi20190724A13.015.942.262.503.683.43
HTAHEALTHCARE T20190724A5.644.111.371.642.742.48
HTABHartford Sch20190724ETF24.054.764.764.760.000.00
HTBIHomeTrust Ba20190724A64.2134.8520.8623.0714.0011.79
HTBKHeritage Com20190724A19.6113.666.636.877.026.79
HTBXHeat Biologi20190724A156.80178.4787.5987.7890.8890.69
HTECROBO Global20190724ETF26.308.307.827.900.480.40
HTGCHercules Cap20190724A8.459.116.186.332.932.78
HTGMHTG Molecula20190724A114.9491.0247.2042.7043.8248.32
HTHHILLTOP HOLD20190724A9.313.102.261.610.831.48
HTLDHeartland Ex20190724A10.8911.230.561.1810.6810.05
HTLFHeartland Fi20190724A18.837.727.849.03-0.12-1.31
HTRBHartford Tot20190724ETF14.662.882.882.880.000.00
HTUSHull Tactica20190724ETF36.3213.2715.6115.61-2.34-2.34
HTZHertz Global20190724A6.988.295.045.033.263.26
HUBBHubbell Inco20190724A11.475.041.972.283.072.76
HUBGHUB Group In20190724A23.5422.852.331.9420.5220.91
HUBSHUBSPOT, INC20190724A12.755.951.872.334.083.62
HUDHudson Ltd.20190724A36.6117.429.929.927.507.50
HUMHumana Inc.20190724A7.773.650.860.832.792.82
HUNHuntsman Cor20190724A5.076.550.801.895.754.67
HURCHurco Cos In20190724A116.2447.2438.7143.338.533.90
HURNHuron Consul20190724A46.6315.868.949.176.916.69
HUSAHouston Amer20190724A149.32142.49125.29125.5217.1916.97
HUSEStrategy Sha20190724ETF17.2010.9311.0011.00-0.06-0.06
HUSVFirst Trust20190724ETF14.737.226.916.980.310.24
HVBCHV Bancorp,20190724A219.58
HVTHaverty Furn20190724A27.0610.245.485.804.764.44
HVTAHaverty Furn20190724A147.50
HWBKHawthorn Ban20190724A211.4017.7615.0215.832.731.93
HWCHancock Whit20190724A11.125.430.731.704.703.73
HWCCHouston Wire20190724A193.6978.2955.6764.4922.6213.80
HWKNHawkins Inc20190724A76.9833.2326.4925.596.747.65
HXLHexcel Corpo20190724A7.555.33-1.540.246.875.08
HYHYSTER-YALE20190724A46.8524.6816.7817.667.907.02
HYACHaymaker Acq20190724A149.3191.2290.9390.940.280.28
HYDVanEck Vecto20190724ETF1.732.391.562.360.830.03
HYDBiShares Edge20190724ETF14.118.648.558.550.090.09
HYDWXtrackers Lo20190724ETF8.016.714.856.711.860.00
HYEMVanEck Vecto20190724ETF22.949.463.444.266.025.20
HYGiShares iBox20190724ETF1.151.371.081.130.290.24
HYGHiShares Inte20190724ETF6.964.003.923.920.080.08
HYGVFlexShares H20190724ETF12.146.896.896.720.000.17
HYHGProShares Hi20190724ETF26.2420.2918.9118.911.381.38
HYIHXtrackers Hi20190724ETF80.45111.81111.81111.810.000.00
HYLBXtrackers US20190724ETF2.062.311.831.840.480.47
HYLDHigh Yield E20190724ETF30.169.889.4910.210.39-0.32
HYLSFirst Trust20190724ETF4.898.318.008.120.310.19
HYLVIQ S&P High20190724ETF13.024.284.284.280.000.00
HYMBSPDR Nuveen20190724ETF7.566.164.374.381.791.78
HYNDWisdomTree T20190724ETF68.5757.0349.4849.487.557.55
HYREHyreCar Inc.20190724A91.9356.4934.4936.8822.0019.60
HYSPIMCO 0-5 Ye20190724ETF2.611.291.091.150.200.14
HYUPXtrackers Hi20190724ETF12.9113.2112.2712.270.930.93
HYXEiShares iBox20190724ETF9.305.485.365.600.12-0.12
HYXUiShares Glob20190724ETF15.2713.1613.0313.030.130.13
HYZDWisdomTree T20190724ETF21.2912.3713.2413.25-0.88-0.88
HZNHorizon Glob20190724A133.2367.4443.1450.3224.3017.12
HZNPHorizon Ther20190724A6.3710.36-0.14-0.6810.5011.04
HZOMarineMax, I20190724A20.94