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 Avg20190725A6.995.582.132.703.452.89
ETF_AvgVW ETF Avg20190725ETF2.092.641.451.561.191.08
ETN_AvgVW ETN Avg20190725ETN24.2423.4218.3618.915.084.44
AAgilent Tech20190725A2.351.570.200.421.371.14
AAAlcoa Corpor20190725A4.964.291.021.183.273.11
AAAUPerth Mint P20190725ETF7.149.198.859.010.340.18
AADRAdvisorShare20190725ETF30.6021.0514.6114.386.446.67
AALAmerican Air20190725A5.024.611.100.923.513.69
AAMCAltisource A20190725A1196.02394.42319.56314.8774.8779.56
AAMEAtlantic Ame20190725A882.54
AANAaron's, Inc20190725A20.0611.788.598.603.193.18
AAOIApplied Opto20190725A20.6716.733.923.9512.8112.77
AAONAaon Inc20190725A37.4225.979.6211.5816.3514.39
AAPADVANCE AUTO20190725A7.103.601.081.742.521.87
AAPLApple Inc.20190725A0.800.91-0.350.121.260.79
AATAMERICAN ASS20190725A13.4732.6411.2311.3121.4121.33
AAUAlmaden Mine20190725A82.19110.9893.9193.8217.0717.16
AAWWAtlas Air Wo20190725A25.1712.933.613.979.328.96
AAXJiShares MSCI20190725ETF1.521.900.210.411.701.50
AAXNAxon Enterpr20190725A12.0014.936.798.188.146.75
ABAllianceBern20190725A26.6315.233.135.7712.109.46
ABBVABBVIE INC.20190725A2.042.391.821.460.570.93
ABCAmerisourceB20190725A7.217.433.503.963.923.46
ABCBAmeris Banco20190725A8.035.90-0.53-0.206.445.89
ABEOAbeona Thera20190725A35.9531.268.3311.0122.9320.25
ABGAsbury Autom20190725A38.2014.357.077.767.286.59
ABIOARCA biophar20190725A219.2568.4941.2341.7427.2726.75
ABMABM Industri20190725A9.064.31-0.100.484.413.83
ABMDAbiomed Inc20190725A11.386.031.722.034.303.99
ABRArbor Realty20190725A8.455.562.202.423.363.13
ABTAbbott Labor20190725A2.061.260.650.740.610.52
ABTXAllegiance B20190725A35.2214.218.559.685.654.52
ABUSArbutus Biop20190725A69.4263.1910.938.8152.2654.37
ACAssociated C20190725A98.0079.8472.9274.126.915.72
ACAArcosa, Inc.20190725A47.0315.267.629.117.646.15
ACADAcadia Pharm20190725A13.0910.431.691.698.758.75
ACAMAcamar Partn20190725A20.4920.4820.4820.480.000.00
ACBAurora Canna20190725A15.2112.417.348.545.073.87
ACBIAtlantic Cap20190725A17.1316.726.206.9410.529.77
ACCAmerican Cam20190725A6.162.751.331.131.431.63
ACCOAcco Brands20190725A13.528.541.573.556.974.99
ACERAcer Therape20190725A116.3678.0027.7327.6550.3150.41
ACESALPS Clean E20190725ETF18.43276.76-14.76277.87291.52-1.10
ACGLArch Capital20190725A3.574.011.241.482.802.55
ACHCAcadia Healt20190725A9.6611.752.974.948.796.82
ACHVAchieve Life20190725A153.2595.4242.8142.8152.6152.61
ACIAAcacia Commu20190725A3.121.841.421.440.420.40
ACIOAptus Collar20190725ETF49.1458.4758.4758.43-0.010.03
ACIUAC Immune SA20190725A65.7387.3737.9149.5049.4537.86
ACIWACI Worldwid20190725A6.2621.5319.2419.182.322.39
ACLSAxcelis Tech20190725A22.1914.045.634.358.419.69
ACMAecom20190725A5.795.810.070.745.745.07
ACMRACM Research20190725A70.1728.024.927.3923.0920.62
ACNAccenture PL20190725A2.837.883.513.374.374.51
ACNBACNB Corp20190725A192.26227.7977.3577.35150.44150.44
ACORAcorda Thera20190725A28.1916.476.128.0110.368.46
ACREAres Commerc20190725A11.325.711.311.324.404.39
ACRSAclaris Ther20190725A74.8357.1132.2030.1824.9126.93
ACRXAcelRx Pharm20190725A37.4425.058.367.9416.6917.11
ACSGXtrackers MS20190725ETF40.09
ACSIAmerican Cus20190725ETF11.679.239.028.200.211.03
ACSTAcasti Pharm20190725A53.9454.2826.2132.7528.0821.56
ACTAdvisorShare20190725ETF25.0949.6060.6360.63-11.03-11.03
ACTGAcacia Resea20190725A73.7052.4927.9128.0324.5824.45
ACTTAct II Globa20190725A71.6120.4020.4020.400.000.00
ACUAcme United20190725A356.28113.34108.42107.884.925.45
ACWFiShares Edge20190725ETF21.534.21-0.203.204.411.01
ACWIiShares MSCI20190725ETF1.361.220.560.510.660.70
ACWViShares Edge20190725ETF2.391.620.880.890.740.73
ACWXiShares MSCI20190725ETF2.171.770.860.880.910.89
ACYAeroCentury20190725A642.35370.61370.61370.610.000.00
ADBEAdobe Inc.20190725A4.003.14-0.340.263.472.87
ADCAgree Realty20190725A12.867.211.542.095.675.12
ADESAdvanced Emi20190725A24.9115.987.748.098.247.90
ADIAnalog Devic20190725A3.052.791.181.361.611.43
ADILAdial Pharma20190725A278.72143.2798.2097.6745.0745.60
ADMArcher Danie20190725A2.563.490.630.782.852.71
ADMAADMA Biologi20190725A42.3330.3915.4317.8314.9612.56
ADMPAdamis Pharm20190725A143.71169.01104.32106.6864.7062.33
ADMSAdamas Pharm20190725A28.4917.0913.8613.733.243.36
ADNTAdient plc O20190725A12.458.222.543.225.685.00
ADPAutomatic Da20190725A2.765.351.360.883.994.47
ADPTAdaptive Bio20190725A47.3828.2818.7319.999.558.30
ADREInvesco BLDR20190725ETF42.4530.4626.3225.994.144.47
ADROAduro Biotec20190725A91.0070.1139.6643.6130.4626.50
ADSAlliance Dat20190725A6.314.041.631.892.412.15
ADSKAutodesk Inc20190725A5.624.041.602.062.441.98
ADSWAdvanced Dis20190725A3.102.431.151.361.281.06
ADTADT Inc.20190725A16.4512.054.715.257.356.80
ADTNAdtran Inc20190725A17.0421.502.682.1118.8219.38
ADUSAddus HomeCa20190725A40.4515.318.379.266.946.05
ADVMAdverum Biot20190725A27.0123.6615.6514.438.049.23
ADXSAdvaxis, Inc20190725A120.6598.9155.0575.2043.8623.71
AEAdams Resour20190725A250.5460.1158.3259.211.790.90
AEEAmeren Corpo20190725A2.822.290.800.611.491.68
AEGNAegion Corp20190725A27.3617.733.573.6614.1614.07
AEHRAehr Test Sy20190725A187.93110.6457.9858.2952.6652.35
AEISAdvanced Ene20190725A17.547.63-0.152.337.785.29
AELAmerican Equ20190725A13.425.802.182.303.613.50
AEMAgnico Eagle20190725A4.172.91-0.480.173.392.74
AEMDAETHLON MEDI20190725A363.99209.5084.87104.36124.63105.13
AEOAmerican Eag20190725A6.154.991.401.553.583.44
AEPAmerican Ele20190725A3.152.641.071.381.571.26
AERAercap Holdi20190725A8.505.773.653.912.131.86
AERIAerie Pharma20190725A24.0220.542.493.4818.0517.06
AESAES Corporat20190725A5.976.371.421.704.954.68
AEYADDvantage T20190725A134.77118.3394.9296.1923.4022.13
AEYEAudioEye, In20190725A133.24133.62115.81116.5317.8117.09
AEZSAeterna Zent20190725A82.5677.2339.8054.6637.4322.57
AFCAllied Capit20190725A38.8631.6910.3417.4321.3414.25
AFGAmerican Fin20190725A8.536.791.911.534.885.26
AFHAtlas Financ20190725A170.12221.00192.83193.6128.1727.39
AFIArmstrong Fl20190725A26.3412.232.873.849.378.40
AFIFAnfield Univ20190725ETF33.6036.36-11.82-2.6748.1839.03
AFINAmerican Fin20190725A21.3113.94-0.431.3114.3612.63
AFKVanEck Vecto20190725ETF14.1514.5214.7810.54-0.263.98
AFLAflac Inc.20190725A2.022.300.090.162.222.15
AFMDAffimed N.V.20190725A47.0333.119.2210.1523.8922.96
AFTYPacer CSOP F20190725ETF30.7018.0018.0018.000.000.00
AFYAAfya Limited20190725A80.7844.6430.6125.7614.0318.88
AGFIRST MAJEST20190725A10.249.263.523.655.735.61
AGBAAGBA Acquisi20190725A426.82
AGCOAGCO Corpora20190725A7.873.140.390.762.752.38
AGEAgeX Therape20190725A260.90732.41509.13529.76223.28202.66
AGENAgenus Inc.20190725A45.5634.8223.0123.3211.8111.50
AGFSAgroFresh So20190725A120.6394.6367.6169.8427.0224.79
AGGiShares Core20190725ETF0.901.250.510.390.740.86
AGGPIQ Enhanced20190725ETF11.054.484.334.330.150.15
AGGYWisdomTree Y20190725ETF6.983.793.713.740.080.05
AGIAlamos Gold20190725A15.0211.612.482.619.108.97
AGIOAgios Pharma20190725A22.0711.50-0.622.2712.129.22
AGLEAeglea BioTh20190725A67.8148.572.427.0046.1542.37
AGMFederal Agri20190725A70.3432.2221.8123.2610.408.96
AGMAFederal Agri20190725A345.13227.19175.71175.7151.4851.48
AGMHAGM Group Ho20190725A1064.57684.15699.03676.31-14.897.84
AGNAllergan plc20190725A2.161.921.581.620.350.30
AGNCAGNC Investm20190725A5.834.282.392.281.892.00
AGNDWisdomTree T20190725ETF38.4129.0729.0729.070.000.00
AGOAssured Guar20190725A7.283.420.880.742.542.68
AGRAvangrid, In20190725A6.104.561.042.623.521.94
AGROADECOAGRO S.20190725A25.4515.019.599.135.425.82
AGRXAgile Therap20190725A127.06101.3713.2917.5388.0883.85
AGSPlayAGS, Inc20190725A31.0114.129.079.775.054.35
AGTiShares MSCI20190725ETF67.9023.1715.2910.007.8713.17
AGTCApplied Gene20190725A89.7958.2527.6527.4030.6130.85
AGXArgan, Inc20190725A30.7011.708.728.082.983.62
AGYSAgilysys, In20190725A21.9420.332.804.3017.5316.03
AGZiShares Agen20190725ETF3.383.893.853.950.04-0.07
AGZDWisdomTree T20190725ETF26.2021.2721.3025.58-0.04-4.31
AHCA.H. Belo Co20190725A59.8631.5324.5926.786.954.75
AHHArmada Hoffl20190725A11.6225.2419.4520.165.795.08
AHPIAllied Healt20190725A1924.201159.451159.451159.450.000.00
AHTAshford Hosp20190725A39.1631.5422.9924.588.556.85
AIArlington As20190725A16.2413.989.889.534.104.45
AIAiShares Asia20190725ETF11.375.744.354.381.391.36
AIEQAI Powered E20190725ETF29.3825.8714.2014.1011.6711.77
AIGAmerican Int20190725A2.201.66-0.040.201.691.45
AIHSSenmiao Tech20190725A595.65275.33261.73199.4913.6075.84
AIIQAI Powered I20190725ETF52.8152.3652.3652.360.000.00
AIMCAltra Indust20190725A20.0713.353.608.719.754.64
AIMTAimmune Ther20190725A19.838.453.064.375.394.09
AINAlbany Inter20190725A21.156.952.882.894.074.06
AINCAshford Inc.20190725A416.49200.83112.44111.1288.3989.71
AINVApollo Inves20190725A7.738.663.814.304.854.36
AIQGlobal X Fut20190725ETF26.9114.8010.4110.404.394.39
AIRAAR Corp.20190725A14.338.314.273.634.044.68
AIRGAirgain, Inc20190725A87.0137.5114.8313.8922.6823.62
AIRIAir Industri20190725A206.31143.80119.98119.9823.8223.82
AIRRFirst Trust20190725ETF13.5218.7613.5017.945.260.82
AIRTAir T Inc20190725A350.49
AITApplied Indu20190725A25.128.882.983.675.905.21
AIVApartment In20190725A5.222.670.740.791.931.88
AIZAssurant, In20190725A6.333.100.461.172.641.94
AJGArthur J. Ga20190725A3.772.110.420.741.691.38
AJRDAerojet Rock20190725A14.428.863.785.005.093.86
AJXGreat Ajax C20190725A21.0611.77-1.123.4112.898.36
AKAMAkamai Techn20190725A3.615.130.040.305.094.83
AKBAAkebia Thera20190725A28.6919.912.914.0616.9715.82
AKCAAkcea Therap20190725A49.5026.0910.5012.1515.5913.94
AKERAkers Biosci20190725A225.17245.36228.81229.5316.5515.83
AKGAsanko Gold20190725A49.4265.9546.3045.6619.6520.29
AKRAcadia Realt20190725A10.3716.280.290.6916.0015.59
AKROAkero Therap20190725A451.31228.76177.03192.7851.7335.98
AKRXAkorn, Inc.20190725A29.33102.73138.89140.61-36.15-37.86
AKTSAKOUSTIS TEC20190725A37.4626.784.537.1322.2819.69
ALAir Lease Co20190725A7.634.651.431.453.223.20
ALACAlberton Acq20190725A25.0154.6154.4454.270.170.35
ALBAlbemarle Co20190725A5.794.001.390.572.623.44
ALBOAlbireo Phar20190725A144.7861.5948.9851.8512.619.74
ALCAlcon Inc. O20190725A6.183.582.322.471.261.11
ALCOAlico Inc20190725A321.61122.96120.97120.971.991.99
ALDXAldeyra Ther20190725A57.0136.356.4711.0229.8825.33
ALEALLETE, Inc.20190725A14.865.941.171.304.774.63
ALECAlector, Inc20190725A44.9344.2635.7138.868.555.40
ALEXAlexander &20190725A15.155.641.621.924.023.72
ALFAAlphaClone A20190725ETF25.1550.6848.5352.122.15-1.44
ALGAlamo Group,20190725A54.8319.4914.4915.675.013.83
ALGNAlign Techno20190725A10.376.721.673.555.053.18
ALGRAllegro Merg20190725A69.2049.4949.4949.490.000.00
ALGTAllegiant Tr20190725A30.6519.254.863.0114.3916.24
ALIMAlimera Scie20190725A421.70146.1797.3888.1048.7958.07
ALJJALJ Regional20190725A484.33404.48255.09269.71149.39134.77
ALKAlaska Air G20190725A5.572.710.210.442.502.26
ALKSAlkermes Inc20190725A23.1722.7015.5617.547.145.17
ALLThe Allstate20190725A2.311.590.200.241.391.35
ALLEAllegion Pub20190725A9.086.761.822.264.954.50
ALLKAllakos Inc.20190725A69.9019.0916.6817.522.401.57
ALLOAllogene The20190725A42.4122.7010.6316.4012.076.31
ALLTAllot Ltd. O20190725A49.6634.2124.8931.369.322.85
ALLYAlly Financi20190725A3.012.661.101.151.561.50
ALNAAllena Pharm20190725A102.1752.5725.1326.2527.4426.32
ALNYAlnylam Phar20190725A17.148.631.304.907.333.73
ALOAlio Gold In20190725A55.7078.6252.4162.7226.2115.90
ALOTAstroNova, I20190725A84.4294.2541.1142.4953.1451.76
ALPNAlpine Immun20190725A705.82261.95292.55232.08-30.6029.87
ALRMAlarm.com Ho20190725A16.137.822.364.025.463.80
ALRNAileron Ther20190725A260.29174.96172.03173.022.931.93
ALSKAlaska Commu20190725A114.50115.75107.55107.558.198.19
ALSNALLISON TRAN20190725A5.463.871.201.392.672.48
ALTAltimmune, I20190725A79.6152.7737.5535.1815.2217.59
ALTMAltus Midstr20190725A46.2930.0110.7410.5319.2819.49
ALTRAltair Engin20190725A17.2119.277.177.7712.1011.51
ALTSProShares Mo20190725ETF39.7512.0312.0312.030.000.00
ALTYGlobal X Sup20190725ETF39.4414.7313.7913.790.940.94
ALVAutoliv, Inc20190725A7.034.340.821.153.523.19
ALXNAlexion Phar20190725A6.124.010.781.143.232.87
ALYAAlithya Grou20190725A234.53275.69269.35270.726.353.98
AMAntero Midst20190725A9.658.212.032.866.195.35
AMAGAMAG Pharmac20190725A21.938.843.524.005.324.84
AMALAmalgamated20190725A235.99136.06115.03114.4621.0321.60
AMATApplied Mate20190725A2.162.170.660.601.511.57
AMBAAmbarella, I20190725A13.0819.5413.9413.865.605.68
AMBCAmbac Financ20190725A11.9819.501.780.5617.7318.94
AMCAMC ENTERTAI20190725A9.727.442.122.605.324.84
AMCAiShares Russ20190725ETF11.36
AMCIAMCI Acquisi20190725A40.00
AMCRAmcor plc Or20190725A9.526.632.923.993.712.64
AMCXAMC Networks20190725A7.7411.361.341.7810.009.88
AMDAdvanced Mic20190725A2.952.860.930.921.921.94
AMEAmetek, Inc.20190725A3.131.700.310.421.401.28
AMEDAmedisys Inc20190725A17.907.423.303.714.133.71
AMEHApollo Medic20190725A101.1747.7525.1328.0122.6219.74
AMGAffiliated M20190725A10.795.682.952.952.722.72
AMGNAmgen Inc20190725A3.621.860.370.621.491.24
AMHAMERICAN HOM20190725A4.243.822.722.821.100.99
AMJJP Morgan Al20190725ETN4.186.851.171.445.715.42
AMKAssetMark Fi20190725A47.0512.171.215.0810.967.10
AMKRAmkor Techno20190725A13.899.683.103.106.586.58
AMLPAlerian MLP20190725ETF9.947.725.365.982.351.73
AMNAMN Healthca20190725A19.376.021.992.234.033.78
AMNBAmerican Nat20190725A234.8866.5946.5646.4420.0320.15
AMOMQraft AI-Enh20190725ETF28.9415.2515.1815.180.070.07
AMOTAllied Motio20190725A78.0434.9523.1223.6611.8211.29
AMPAmeriprise F20190725A10.155.241.782.403.362.73
AMPEAmpio Pharma20190725A82.0253.7037.2938.0416.4115.67
AMPHAmphastar Ph20190725A20.3830.88-2.14-1.7333.0232.61
AMRCAmeresco, In20190725A28.1917.673.432.5714.2315.10
AMRHAmeri Holdin20190725A99.41130.8491.5892.7339.2638.11
AMRKA-Mark Preci20190725A67.9680.5770.7170.719.869.86
AMRSAmyris Inc.20190725A47.5235.3014.6515.4720.6519.82
AMRXAmneal Pharm20190725A30.7722.647.909.6414.7412.99
AMSAmerican Sha20190725A117.89288.53-8.04-7.99296.57296.52
AMSCAmerican Sup20190725A30.5720.695.7210.4214.9710.27
AMSFAMERISAFE, I20190725A44.4414.6810.3911.204.373.56
AMSWAAmerican Sof20190725A34.56135.714.635.38131.33130.33
AMTAmerican Tow20190725A4.404.733.703.261.041.47
AMTBAmerant Banc20190725A72.8736.1420.4527.7315.698.42
AMTBBAmerant Banc20190725A240.52585.93522.97522.9762.9662.96
AMTDTD Ameritrad20190725A2.554.750.171.064.583.69
AMTXAemetis, Inc20190725A582.00466.64433.25432.2433.3834.40
AMUETRACS Aleri20190725ETN16.4515.3014.2513.271.052.04
AMUBETRACS Aleri20190725ETN81.88
AMWDAmerican Woo20190725A50.0532.6819.0123.9913.678.69
AMZAInfraCap MLP20190725ETF18.0833.2131.7831.951.421.26
AMZNAmazon.Com I20190725A3.352.170.841.071.331.10
ANAutoNation,20190725A7.013.911.000.542.903.37
ANABAnaptysBio,20190725A44.8022.4415.6615.296.787.15
ANDAAndina Acqui20190725A121.3320.2120.2120.210.000.00
ANDEAndersons In20190725A28.0824.146.528.3917.6215.75
ANETArista Netwo20190725A9.456.752.223.314.533.45
ANFAbercrombie20190725A6.355.783.102.752.683.03
ANGIANGI Homeser20190725A10.237.182.683.304.503.88
ANGLVanEck Vecto20190725ETF6.483.111.912.291.200.83
ANGOAngioDynamic20190725A18.4921.932.893.3219.0318.60
ANHAnworth Mort20190725A25.8019.8013.9414.445.865.37
ANIKAnika Therap20190725A45.5626.9210.5211.2316.4115.69
ANIPANI Pharmace20190725A42.0316.9010.0310.796.876.12
ANIXAnixa Biosci20190725A106.7883.8568.6969.5015.1614.34
ANSSAnsys Inc20190725A9.314.190.871.503.322.69
ANTMANTHEM, INC.20190725A5.923.111.271.461.841.65
ANYSphere 3D Co20190725A321.89193.3856.2159.80137.18133.59
AOAiShares Core20190725ETF9.114.274.952.84-0.681.43
AOKiShares Core20190725ETF8.824.003.973.960.030.05
AOMiShares Core20190725ETF11.285.804.816.030.99-0.24
AONAon plc Clas20190725A4.775.593.133.292.462.30
AORiShares Core20190725ETF11.417.116.625.200.491.91
AOSA.O. Smith C20190725A3.382.67-0.010.132.682.54
AOSLAlpha and Om20190725A53.3622.3011.6913.6210.618.68
APAmpco-Pittsb20190725A326.20210.29207.64207.412.652.88
APAApache Corpo20190725A4.835.220.951.024.264.20
APAMARTISAN PART20190725A11.445.801.692.004.103.80
APDAir Products20190725A7.048.366.556.651.811.72
APDNApplied DNA20190725A166.47179.54159.64161.8619.9017.68
APEIAmerican Pub20190725A41.1113.494.215.619.287.89
APENApollo Endos20190725A626.28555.58555.07555.070.510.51
APEXApex Global20190725A691.28711.74700.08700.0811.6611.66
APHAmphenol Cor20190725A3.112.330.030.132.302.22
APHAAphria Inc.20190725A16.8714.037.536.836.507.18
APLEApple Hospit20190725A6.494.711.542.253.172.45
APLTApplied Ther20190725A778.55673.37632.87633.2440.5040.13
APMAptorum Grou20190725A361.63154.46322.14313.17-167.68-158.71
APOApollo Globa20190725A12.167.051.681.725.375.33
APPNAppian Corpo20190725A15.708.022.002.996.025.03
APPSDigital Turb20190725A21.4824.808.646.5516.1618.27
APRNBlue Apron H20190725A43.4325.4314.6415.5010.809.93
APTAlpha Pro Te20190725A129.2496.58104.97105.17-8.39-8.59
APTOAptose Biosc20190725A61.2645.819.948.6035.8737.21
APTSPreferred Ap20190725A15.167.884.064.253.823.63
APTVAptiv PLC20190725A5.172.870.811.252.061.62
APTXAptinyx Inc.20190725A84.1169.3133.0541.3036.2628.00
APVOAptevo Thera20190725A49.6752.7624.7336.8628.0315.90
APWCAsia Pacific20190725A242.92110.86110.86110.860.000.00
APYApergy Corpo20190725A42.1613.146.607.156.545.99
APYXApyx Medical20190725A77.6029.8215.5716.6714.2513.15
AQBAquaBounty T20190725A126.25150.4561.4366.5289.0283.93
AQMSAqua Metals,20190725A61.5847.4228.0228.8819.4018.54
AQNAlgonquin Po20190725A8.796.281.832.384.453.91
AQSTAquestive Th20190725A139.6580.3637.4444.2042.9236.16
AQUAEvoqua Water20190725A27.1710.944.854.786.086.16
ARANTERO RESOU20190725A22.0717.808.419.749.398.05
ARAAmerican Ren20190725A48.6828.653.306.1625.3522.49
ARAVAravive, Inc20190725A288.18132.6886.6294.0546.0538.62
ARAYAccuray Inco20190725A32.1027.1210.4111.8316.7115.29
ARCARC Document20190725A71.9344.1731.9231.9212.2412.24
ARCBArcBest Corp20190725A26.8719.345.145.2714.2014.06
ARCCAres Capital20190725A5.544.112.052.202.051.90
ARCEArco Platfor20190725A53.7439.7224.6829.3415.0410.38
ARCHArch Coal, I20190725A20.798.394.705.243.693.16
ARCMArrow Reserv20190725ETF199.229.769.769.760.000.00
ARCOARCOS DORADO20190725A26.6816.107.487.098.629.01
ARCTArcturus The20190725A172.13177.6176.8386.31100.7891.30
ARDArdagh Group20190725A74.9579.3121.7521.9657.5657.35
ARDSAridis Pharm20190725A331.45265.41262.29262.293.123.12
ARDXArdelyx, Inc20190725A98.4949.6747.3848.962.290.71
AREAlexandria R20190725A6.964.040.851.203.192.84
ARECAMERICAN RES20190725A354.68543.96196.31203.95347.65340.01
ARESAres Managem20190725A9.183.700.891.582.812.12
ARGOArgo Group I20190725A25.739.975.815.304.164.67
ARGTGlobal X MSC20190725ETF26.9111.347.267.704.083.63
ARIAPOLLO COMME20190725A5.834.120.921.453.202.68
ARKFARK Fintech20190725ETF30.8615.598.719.286.886.31
ARKGARK Genomic20190725ETF11.608.721.244.347.484.39
ARKKARK Innovati20190725ETF7.2912.8410.8610.201.972.64
ARKQARK Autonomo20190725ETF14.5712.919.6711.393.241.52
ARKRArk Restaura20190725A281.56206.47201.60201.604.874.87
ARKWARK Next Gen20190725ETF7.1110.907.335.053.585.86
ARLAmerican Rea20190725A328.05168.83126.26126.3242.5842.51
ARLOArlo Technol20190725A29.2721.1611.0212.2910.148.87
ARLPAlliance Res20190725A11.0910.774.475.876.304.89
ARMKARAMARK20190725A3.232.28-0.35-0.502.632.79
ARMPArmata Pharm20190725A471.44181.3627.4127.41153.95153.95
ARNAArena Pharma20190725A18.607.754.393.283.364.47
ARNCArconic Corp20190725A4.393.661.562.042.101.62
AROCArchrock Inc20190725A9.609.792.712.277.097.52
AROWArrow Financ20190725A130.6244.6831.5932.0813.1012.61
ARPOAerpio Pharm20190725A216.84148.2390.8090.8057.4357.43
ARRARMOUR Resid20190725A7.614.810.470.664.344.15
ARTLArtelo Biosc20190725A431.07167.85159.14159.128.718.73
ARTNAArtesian Res20190725A116.6152.0947.5951.694.500.40
ARTWArts-Way Man20190725A520.20305.4095.3793.38210.03212.02
ARVNArvinas, Inc20190725A88.1437.5215.4216.7922.1020.73
ARWArrow Electr20190725A7.594.362.212.732.141.62
ARWRArrowhead Re20190725A9.886.622.182.204.444.42
ARYAARYA Science20190725A293.15208.71208.71208.710.000.00
ASBAssociated B20190725A5.363.460.831.072.632.39
ASCARDMORE SHIP20190725A19.9915.192.093.1913.1012.00
ASEAGlobal X FTS20190725ETF203.39161.02172.70172.70-11.67-11.67
ASETFlexShares R20190725ETF64.3444.7744.7744.770.000.00
ASFIAsta Funding20190725A309.48145.32167.21176.33-21.89-31.01
ASGNASGN Incorpo20190725A18.608.711.613.317.105.40
ASHAshland Glob20190725A10.752.850.900.971.941.88
ASHRXtrackers Ha20190725ETF3.553.011.031.131.961.86
ASHSXtrackers Ha20190725ETF9.887.976.916.861.061.11
ASHXXtrackers MS20190725ETF75.29
ASIXAdvanSix Inc20190725A29.1113.653.744.099.919.55
ASMAvino Silver20190725A102.2483.6239.5238.5544.1045.07
ASMBAssembly Bio20190725A63.1825.535.546.9519.9918.58
ASNAAscena Retai20190725A56.0257.0933.3139.1423.7817.95
ASPNAspen Aeroge20190725A101.02146.0494.7897.2951.2648.74
ASPSAltisource P20190725A180.93118.7950.9753.4667.8165.33
ASPUASPEN GROUP,20190725A169.8194.1330.1330.0964.0064.04
ASRTAssertio The20190725A35.8536.9814.3321.0722.6515.91
ASRVAmeriServ Fi20190725A59.1637.3433.7733.773.573.57
ASTCAstrotech Co20190725A293.20156.7462.8162.8193.9393.93
ASTEAstec Indust20190725A30.2216.813.653.8113.1613.00
ASURAsure Softwa20190725A32.6725.5314.8913.7710.6411.76
ASYSAmtech Syste20190725A76.30156.44104.21117.0552.2339.39
ATAtlantic Pow20190725A46.6837.3629.2723.958.0913.41
ATECAlphatec Hol20190725A60.9842.8324.6523.7018.1819.13
ATENA10 NETWORKS20190725A15.2111.004.774.836.236.17
ATESTCTest Symbol20190725A22.7210.5610.5610.560.000.00
ATESTGTEST SYMBOL20190725A24.1813.6913.7513.75-0.06-0.06
ATEXAnterix Inc.20190725A46.9117.9514.7614.843.203.11
ATGEAdtalem Glob20190725A9.274.170.430.733.743.44
ATHAthene Holdi20190725A6.632.450.040.212.412.24
ATHXAthersys, In20190725A74.4059.2549.9345.769.3413.51
ATIAllegheny Te20190725A5.924.880.200.534.694.36
ATIFATIF Holding20190725A335.04209.81126.53174.6283.2835.19
ATKRAtkore Inter20190725A14.206.174.004.532.171.64
ATLCAtlanticus H20190725A822.55217.93216.40216.401.531.53
ATLOAMES Nationa20190725A233.74178.0550.1130.14127.94147.91
ATMPiPath Select20190725ETF12.7211.1015.9410.98-4.840.13
ATNIATN Internat20190725A182.6170.8461.0664.069.786.78
ATNMActinium Pha20190725A85.2379.9864.5266.2215.468.58
ATNXAthenex, Inc20190725A15.3916.401.922.6714.4813.73
ATOAtmos Energy20190725A5.963.531.671.911.851.62
ATOMAtomera Inco20190725A125.8686.9326.2427.2660.6959.67
ATOSAtossa Thera20190725A70.0847.9138.6139.549.308.37
ATRAptarGroup,20190725A9.095.68-0.46-0.586.146.26
ATRAAtara Biothe20190725A26.9816.595.897.2410.709.35
ATRCAtriCure, In20190725A21.6612.003.023.748.988.26
ATRIAtrion Corp20190725A34.1019.0819.9119.790.120.73
ATROAstronics Co20190725A18.8528.733.854.0624.8824.68
ATRSAntares Phar20190725A31.2021.037.096.6113.6714.39
ATSGAir Transpor20190725A18.809.213.693.705.515.50
ATTOAtento S.A.20190725A96.3543.7927.0127.0116.7816.78
ATUSAltice USA,20190725A3.923.610.471.183.152.43
ATVIActivision B20190725A2.593.592.022.971.560.62
ATXIAvenue Thera20190725A286.19125.7379.8380.6445.8945.09
AUBAtlantic Uni20190725A13.0326.77-8.91-5.5235.6832.29
AUBNAuburn Natio20190725A150.31109.85113.82113.83-3.98-3.98
AUDCAudioCodes L20190725A19.0912.503.534.698.977.82
AUGAuryn Resour20190725A77.4763.2341.9642.0521.2721.19
AUMNGolden Miner20190725A96.13147.97111.93131.3436.0416.64
AUPHAurinia Phar20190725A17.3313.095.496.327.606.76
AUSFGlobal X Ada20190725ETF27.7826.0526.0526.050.000.00
AUTOAutoWeb, Inc20190725A254.88138.02135.81119.142.2118.87
AUYYamana Gold,20190725A34.9928.118.3711.2219.6916.81
AVAAvista Corpo20190725A10.853.421.461.941.951.47
AVAVAeroVironmen20190725A25.8928.8922.3822.836.516.06
AVBAvalonBay Co20190725A7.543.231.831.561.401.67
AVCOAvalon Globo20190725A145.16129.58117.51117.5612.0612.02
AVDAmerican Van20190725A44.9412.56-0.202.3912.7610.17
AVEOAVEO Pharmac20190725A27.8427.1422.3923.434.763.72
AVGOBroadcom Inc20190725A5.263.640.100.273.543.38
AVGRAvinger, Inc20190725A117.9072.2664.5261.117.7311.15
AVIDAvid Technol20190725A21.848.211.891.836.326.38
AVLRAvalara, Inc20190725A19.779.575.115.184.464.39
AVNSAvanos Medic20190725A18.357.151.251.255.905.90
AVNWAviat Networ20190725A281.52228.47227.57227.570.900.90
AVROAVROBIO, Inc20190725A49.9619.999.1112.2110.887.78
AVTAvnet, Inc.20190725A7.837.941.262.046.685.90
AVTRAvantor, Inc20190725A9.754.56-1.71-1.146.275.70
AVXLAnavex Life20190725A70.6599.1881.5982.6617.5916.52
AVYAvery Dennis20190725A8.273.390.901.552.491.84
AVYAAvaya Holdin20190725A12.429.403.093.476.315.93
AWIArmstrong Wo20190725A12.326.571.831.924.754.66
AWKAmerican Wat20190725A5.633.252.382.440.880.81
AWRAmerican Sta20190725A13.435.27-0.160.215.445.06
AWREAware Inc20190725A287.85153.53155.18155.18-1.64-1.64
AWTMAware Ultra-20190725ETF5.575.655.655.650.000.00
AWXAvalon Holdi20190725A348.76225.77191.77191.7734.0034.00
AXAxos Financi20190725A14.016.473.283.483.202.99
AXASAbraxas Petr20190725A32.0278.2965.5563.7112.7414.58
AXDXAccelerate D20190725A43.1522.094.987.3717.1114.72
AXEAnixter Inte20190725A76.4841.8229.1434.6312.697.20
AXGNAxogen, Inc.20190725A24.0549.0742.2942.496.786.58
AXGTAxovant Gene20190725A91.1444.8023.4426.6821.3618.12
AXJLWisdomTree A20190725ETF20.979.4014.9214.92-5.53-5.53
AXLAmerican Axl20190725A9.556.615.583.271.033.34
AXLAAxcella Heal20190725A872.96468.62447.52449.7121.0918.90
AXNXAxonics Modu20190725A48.9324.7616.3317.238.437.53
AXPAmerican Exp20190725A1.611.06-0.44-0.421.511.48
AXRAMREP Corpor20190725A373.85512.04510.82510.821.221.22
AXSAxis Capital20190725A7.353.111.231.131.881.98
AXSMAxsome Thera20190725A22.5813.155.886.187.286.97
AXTAAxalta Coati20190725A6.276.522.182.194.354.34
AXTIAXT Inc20190725A48.8731.357.4910.2923.8621.06
AXUAlexco Resou20190725A60.4857.3816.4923.9340.8933.45
AYAtlantica Yi20190725A7.027.462.152.655.314.81
AYIAcuity Brand20190725A14.576.292.122.524.173.77
AYTUAytu BioScie20190725A101.5569.1035.2935.2333.8133.87
AYXAlteryx, Inc20190725A9.754.931.341.863.603.07
AZOAutoZone, In20190725A14.647.391.972.725.354.66
AZPNAspen Techno20190725A12.9510.473.954.206.526.27
AZREAzure Power20190725A92.1464.3829.8640.1134.5224.27
AZRXAzurRx BioPh20190725A116.4094.2883.6883.6810.5910.59
AZZAZZ Inc.20190725A22.0110.300.821.649.488.66
BBarnes Group20190725A27.026.386.204.150.182.23
BABoeing Compa20190725A2.734.440.741.693.702.75
BABInvesco Taxa20190725ETF4.244.072.842.911.231.16
BACBank of Amer20190725A3.293.031.051.191.981.84
BAHBooz Allen H20190725A4.852.881.331.581.541.30
BALiPath Series20190725ETN34.2914.2917.9716.74-3.67-2.45
BAMBrookfield A20190725A2.071.870.720.841.151.03
BANCBanc of Cali20190725A32.6194.6994.7786.20-0.088.55
BANDBandwidth In20190725A33.6617.488.879.638.617.85
BANFBancfirst Co20190725A38.0724.450.80-3.7023.6528.15
BANRBanner Corp.20190725A18.3910.913.161.407.759.50
BANXStoneCastle20190725A129.8976.1472.1975.453.950.69
BAPCredicorp LT20190725A10.635.611.962.283.643.32
BAPRInnovator S&20190725ETF59.7760.1160.6360.81-0.53-0.70
BASIBioanalytica20190725A205.0297.2057.5557.5539.6539.65
BATRALiberty Medi20190725A32.0426.1920.2320.045.966.15
BATRKLiberty Medi20190725A21.9717.309.459.677.867.63
BATTAmplify Adva20190725ETF43.5628.5928.5928.590.000.00
BAXBaxter Inter20190725A3.995.344.134.561.200.77
BBBlackBerry L20190725A13.8711.077.777.363.313.71
BBAXJPMorgan Bet20190725ETF31.9416.2015.6116.000.590.20
BBBYBed Bath & B20190725A10.5110.132.833.367.306.77
BBCVirtus LifeS20190725ETF52.3417.768.088.089.689.68
BBCAJPMorgan Bet20190725ETF4.871.621.571.420.040.20
BBCPConcrete Pum20190725A123.2747.7534.0734.2813.6813.47
BBDCBarings BDC,20190725A32.5120.998.3611.3912.639.60
BBEUJPMorgan Bet20190725ETF4.572.250.991.131.241.11
BBGIBeasley Broa20190725A75.2753.8545.1949.498.664.37
BBHVanEck Vecto20190725ETF7.9614.0312.4712.831.571.21
BBIOBridgeBio Ph20190725A85.5235.7513.8520.2621.9015.49
BBJPJPMorgan Bet20190725ETF4.714.294.1011.920.20-7.63
BBPVirtus LifeS20190725ETF27.7117.2516.8115.190.442.07
BBREJPMorgan Bet20190725ETF6.3610.115.006.575.113.54
BBSAJPMorgan Bet20190725ETF6.284.212.304.211.910.00
BBUBrookfield B20190725A19.7516.419.8910.856.525.56
BBUSJPMorgan Bet20190725ETF3.69
BBWBuild-A-Bear20190725A50.4940.131.73-0.0638.3940.19
BBXBBX Capital20190725A48.7511.817.887.873.933.93
BBYBest Buy Com20190725A3.524.443.283.571.160.88
BCBrunswick Co20190725A14.037.986.366.541.621.44
BCBPBCB Bancorp20190725A53.5130.4512.6217.9617.8312.49
BCCBoise Cascad20190725A15.928.534.844.823.693.71
BCDAberdeen Sta20190725ETF16.127.708.198.19-0.49-0.49
BCEBCE, Inc.20190725A2.291.831.231.230.600.60
BCEIBONANZA CREE20190725A27.8513.554.014.989.548.57
BCELAtreca, Inc.20190725A210.69100.6154.4165.9346.2034.68
BCIAberdeen Sta20190725ETF17.096.537.216.61-0.68-0.08
BCLIBrainstorm C20190725A85.1789.3645.6144.5343.7444.83
BCMiPath Pure B20190725ETN25.169.939.929.920.010.01
BCMLBayCom Corp20190725A296.39119.76119.98119.75-0.220.01
BCOThe Brink's20190725A11.187.363.263.674.103.70
BCOMB Communicat20190725A207.80123.27100.7998.1022.4825.17
BCORBlucora, Inc20190725A16.1211.631.786.059.865.61
BCOVBrightcove,20190725A29.1587.0215.4223.5071.5963.52
BCOW1895 Bancorp20190725A204.67162.19162.19162.190.000.00
BCPCBalchem Corp20190725A33.1719.0712.4412.566.636.51
BCRXBioCryst Pha20190725A32.4427.4911.9611.8515.5315.63
BCSFBain Capital20190725A23.4713.087.218.635.864.45
BCTFBancorp 34,20190725A443.35313.17314.06314.06-0.89-0.89
BDCBelden Inc.20190725A16.578.321.442.346.885.98
BDCSUBS AG Excha20190725ETN28.0445.8516.1316.1329.7229.72
BDCZETRACS Wells20190725ETN41.853.773.773.770.000.00
BDGEBridge Banco20190725A130.0045.3139.3639.655.955.66
BDLFlanigan's E20190725A617.47120.59120.59120.590.000.00
BDNBrandywine R20190725A7.055.562.713.022.852.54
BDRBlonder Tong20190725A335.52327.12327.07327.070.050.05
BDSIBioDelivery20190725A26.9820.809.886.2810.9214.50
BDXBecton, Dick20190725A5.822.651.441.401.211.25
BEBloom Energy20190725A20.1823.0516.7817.646.275.52
BEATBioTelemetry20190725A16.0016.685.507.1011.189.58
BECNBeacon Roofi20190725A12.058.870.961.487.917.39
BELFABel Fuse Inc20190725A470.96345.13345.13345.130.000.00
BELFBBel Fuse Inc20190725A63.8073.9623.2225.0450.7548.93
BENFranklin Res20190725A3.502.580.691.671.890.91
BEPBrookfield R20190725A6.134.901.271.583.623.31
BERYBerry Global20190725A4.292.090.350.411.741.68
BFABrown-Forman20190725A26.5712.9911.2911.331.701.66
BFBBrown-Forman20190725A4.786.8712.378.94-5.50-2.08
BFAMBRIGHT HORIZ20190725A14.066.181.051.185.145.00
BFCBank First C20190725A180.4094.1770.6185.4423.568.73
BFINBankFinancia20190725A58.8848.5141.7243.426.795.09
BFITGlobal X Hea20190725ETF156.3160.1361.0760.44-0.95-0.32
BFORBarron's 40020190725ETF10.726.125.315.350.810.77
BFSSaul Centers20190725A37.0724.2415.8717.828.366.42
BFSTBusiness Fir20190725A169.50106.48105.95105.950.530.53
BGBunge Limite20190725A4.742.211.321.610.890.60
BGCPBGC Partners20190725A24.8432.2615.4313.1716.9019.30
BGFVBig 5 Sporti20190725A63.6247.719.8110.3937.9037.33
BGGBriggs & Str20190725A13.868.043.214.424.823.62
BGIBirks Group20190725A169.45276.92144.45144.33132.47132.59
BGRNiShares Glob20190725ETF18.2114.08-10.4312.2324.511.85
BGSB&G Foods, I20190725A7.625.331.521.783.813.55
BGSFBG Staffing20190725A126.0649.6540.8147.918.841.74
BHBiglari Hold20190725A147.7263.8441.9250.4721.9213.37
BHBBar Harbor B20190725A142.4973.4658.3357.8615.1315.60
BHCBausch Healt20190725A5.254.682.032.292.652.39
BHEBenchmark El20190725A30.7811.594.334.247.277.35
BHFBrighthouse20190725A5.9919.883.156.3716.7413.53
BHLBBerkshire Hi20190725A13.255.621.702.263.913.36
BHRBraemar Hote20190725A34.5612.325.726.066.596.26
BHTGBioHiTech Gl20190725A360.20551.93301.41301.55250.52250.38
BHVNBiohaven Pha20190725A27.1012.496.437.106.065.39
BIBProShares Ul20190725ETF9.435.971.562.044.413.94
BIBLInspire 10020190725ETF30.2614.0114.4215.49-0.42-1.48
BICKFirst Trust20190725ETF44.31135.33135.33135.330.000.00
BIGBig Lots, In20190725A9.834.631.541.953.102.68
BIIBBiogen Inc.20190725A5.322.990.811.192.181.80
BILSPDR Bloombe20190725ETF1.090.930.930.930.000.00
BIMIBOQI Interna20190725A355.61205.19196.91197.318.287.88
BIOBio-Rad Labo20190725A22.359.495.746.473.753.02
BIOBBio-Rad Labo20190725A97.6879.7879.7879.780.000.00
BIOCBiocept, Inc20190725A108.5583.1062.0062.0221.1021.07
BIOLBiolase, Inc20190725A301.25183.84189.40189.40-5.56-5.56
BIOXBioceres Cro20190725A151.60127.3380.03114.3547.3012.98
BIPBrookfield I20190725A6.275.17-0.34-0.185.515.35
BISProShares Ul20190725ETF13.146.132.963.363.172.77
BIVVanguard Int20190725ETF1.432.021.101.140.920.87
BIZDVanEck Vecto20190725ETF11.8017.4210.4615.356.962.07
BJBJs Wholesal20190725A9.675.241.572.123.673.12
BJANInnovator S&20190725ETF22.3721.7521.7521.750.000.00
BJKVanEck Vecto20190725ETF41.5032.0838.6738.67-6.59-6.59
BJRIBJ's Restaur20190725A11.639.794.423.715.376.08
BJULInnovator S&20190725ETF15.3716.1714.4414.451.721.72
BJUNInnovator S&20190725ETF26.327.227.227.220.000.00
BKBank of New20190725A2.462.290.210.352.071.93
BKCCBlackRock Ca20190725A20.0722.5612.8816.039.686.53
BKDBrookdale Se20190725A13.2110.592.694.017.906.57
BKEThe Buckle,20190725A12.407.582.352.735.244.86
BKEPBlueknight E20190725A102.1399.1879.7386.5319.4512.65
BKFiShares MSCI20190725ETF8.887.235.576.311.650.91
BKHBlack Hills20190725A9.094.140.751.273.402.87
BKIBlack Knight20190725A8.792.290.981.111.321.18
BKLNInvesco Seni20190725ETF4.403.773.023.020.750.75
BKNGBooking Hold20190725A7.974.532.172.382.302.09
BKSCBank of Sout20190725A99.29315.07313.46313.461.611.61
BKTIBK Technolog20190725A265.8281.5481.5481.540.000.00
BKUBankunited,20190725A6.553.811.642.092.161.71
BKYIBIO-key Inte20190725A337.88299.89299.89299.890.000.00
BLBlackLine, I20190725A17.569.112.603.086.516.02
BLBDBlue Bird Co20190725A36.1418.2013.4513.604.764.61
BLCMBellicum Pha20190725A69.0257.2124.6627.3632.5529.83
BLCNReality Shar20190725ETF47.2923.9523.9523.950.000.00
BLDTopBuild Cor20190725A17.128.902.362.656.546.25
BLDPBallard Powe20190725A24.6321.647.088.6314.5513.00
BLDRBuilders Fir20190725A7.064.67-0.240.034.914.63
BLESInspire Glob20190725ETF89.0759.8752.8159.877.050.00
BLFSBioLife Solu20190725A45.4224.267.217.6817.0516.58
BLHYVirtus Newfl20190725ETF6.563.730.460.463.273.27
BLINBridgeline D20190725A131.7785.1271.1070.4614.0214.66
BLKBlackrock, I20190725A7.903.681.381.942.301.74
BLKBBlackbaud, I20190725A19.736.892.983.403.903.49
BLLBall Corpora20190725A2.751.420.320.371.111.05
BLMNBloomin' Bra20190725A7.276.690.761.185.935.51
BLNKBlink Chargi20190725A114.95110.2090.7792.6519.4317.56
BLOKAmplify Tran20190725ETF18.4118.1315.9416.262.191.87
BLPHBellerophon20190725A176.51155.12149.71149.625.415.50
BLUEbluebird bio20190725A16.927.984.344.443.643.54
BLVVanguard Lon20190725ETF3.011.971.421.580.540.39
BLXBanco Latino20190725A32.6615.001.61-0.5313.3915.53
BMCHBMC Stock Ho20190725A16.6911.082.402.598.688.49
BMIBadger Meter20190725A22.749.483.404.116.085.36
BMLPDorsey Wrigh20190725ETF46.236.47-24.26-42.2630.7348.73
BMOBank of Mont20190725A2.251.610.700.610.901.00
BMRABIOMERICA IN20190725A301.24253.16250.55250.552.612.61
BMRCBank of Mari20190725A58.1623.1015.5215.747.577.35
BMRNBioMarin Pha20190725A7.174.171.781.942.392.23
BMTCBryn Mawr Ba20190725A38.4923.274.536.3918.7416.88
BMYBristol-Myer20190725A2.492.790.851.181.941.61
BNDVanguard Tot20190725ETF1.210.700.350.380.350.32
BNDCFlexShares C20190725ETF20.6611.5411.5411.540.000.00
BNDWVanguard Tot20190725ETF6.545.334.514.820.820.52
BNDXVanguard Tot20190725ETF1.731.000.750.790.240.20
BNEDBarnes & Nob20190725A34.2528.0415.0916.2812.9611.76
BNFTBenefitfocus20190725A25.0110.745.966.724.784.02
BNGOBionano Geno20190725A425.72210.71210.55214.540.16-3.83
BNKDMicroSectors20190725ETN23.0442.0942.0942.090.000.00
BNKOMicroSectors20190725ETN13.05
BNKUMicroSectors20190725ETN7.550.400.400.400.000.00
BNKZMicroSectors20190725ETN10.66
BNSBank of Nova20190725A1.891.600.10-0.281.491.87
BNSOBonso Electr20190725A623.44341.98341.18341.180.800.80
BOCHBank of Comm20190725A63.4489.7727.3526.0162.4263.76
BOCTInnovator S&20190725ETF21.415.845.595.600.240.23
BOHBank of Hawa20190725A11.594.970.430.744.544.24
BOKFBOK Financia20190725A21.207.893.754.434.143.46
BOMNBoston Omaha20190725A65.8237.8718.9022.5218.9715.35
BONDPIMCO Active20190725ETF2.489.022.832.916.196.11
BOOMDMC Global I20190725A31.9114.666.327.328.347.34
BOOTBoot Barn Ho20190725A17.176.951.512.535.444.41
BOSCB.O.S. Bette20190725A138.6077.1370.1570.766.986.37
BOSSGlobal X Fou20190725ETF38.2336.3938.8236.39-2.420.00
BOTJBank of the20190725A168.07
BOTZGlobal X Fun20190725ETF5.115.425.583.65-0.161.77
BOUTInnovator IB20190725ETF65.0070.0369.5569.550.480.48
BOXBOX, INC.20190725A6.825.681.952.553.733.13
BOXLBoxlight Cor20190725A215.54270.92130.72128.17140.19142.75
BPFHBoston Priva20190725A13.9915.3417.9118.86-2.57-3.52
BPMCBlueprint Me20190725A25.5812.194.424.637.777.56
BPMPBP Midstream20190725A32.2527.3724.0627.273.320.10
BPMXBioPharmX Co20190725A19.4858.0546.5146.9311.5411.11
BPOPPopular Inc20190725A6.184.902.373.302.531.60
BPRNThe Bank of20190725A225.32156.20153.74154.462.451.73
BPTBP Prudhoe B20190725A39.1824.956.699.5818.2615.37
BPTHBio-Path Hol20190725A107.9957.0549.7650.947.296.10
BPYBrookfield P20190725A5.385.070.860.874.204.20
BRBroadridge F20190725A8.418.731.561.507.177.22
BRCBrady Corpor20190725A10.414.191.591.602.612.59
BREWCraft Brew A20190725A34.4426.195.585.7720.6120.42
BRFVanEck Vecto20190725ETF55.4316.083.916.3012.189.78
BRGBluerock Res20190725A29.8314.348.038.016.306.32
BRIDBridgford Fo20190725A471.67128.69124.45125.864.242.83
BRKABerkshire Ha20190725A0.00
BRKBBERKSHIRE HA20190725A1.791.25-0.270.041.521.21
BRKLBrookline Ba20190725A17.0928.7410.268.3518.4820.39
BRKRBruker Corpo20190725A5.855.51-0.05-0.645.566.16
BRKSBrooks Autom20190725A14.5514.681.462.4813.2312.20
BRNBarnwell Ind20190725A361.97452.88549.53437.14-96.6515.74
BROBrown & Brow20190725A3.183.701.741.911.961.80
BROGBrooge Energ20190725A49.9716.390.550.5515.8415.84
BRPABig Rock Par20190725A35.5375.1673.6373.631.531.53
BRQSBorqs Techno20190725A354.75204.44204.54204.54-0.10-0.10
BRTBRT Apartmen20190725A178.7957.6357.1157.090.520.55
BRXBRIXMOR PROP20190725A5.554.791.032.193.752.59
BRYBerry Corpor20190725A26.7817.363.827.5013.549.87
BRZUDirexion Dai20190725ETF3.672.860.931.091.921.76
BSAEInvesco Bull20190725ETF36.0332.4532.4532.450.000.00
BSBEInvesco Bull20190725ETF21.51
BSCEInvesco Bull20190725ETF23.0615.3615.3615.360.000.00
BSCKInvesco Bull20190725ETF4.843.713.683.710.030.00
BSCLInvesco Bull20190725ETF4.743.012.432.430.580.58
BSCMInvesco Bull20190725ETF4.963.502.472.471.041.03
BSCNInvesco Bull20190725ETF11.704.103.893.920.210.18
BSCOInvesco Bull20190725ETF7.122.642.892.93-0.25-0.29
BSCPInvesco Bull20190725ETF9.954.273.874.020.400.25
BSCQInvesco Bull20190725ETF15.0412.3811.9811.980.410.41
BSCRInvesco Bull20190725ETF17.9411.9311.7411.740.180.18
BSCSInvesco Bull20190725ETF25.4213.7714.3014.30-0.53-0.53
BSDEInvesco Bull20190725ETF39.9835.1235.1235.120.000.00
BSETBassett Furn20190725A138.8075.5243.3343.1632.1932.36
BSGMBioSig Techn20190725A115.15125.0068.1770.4156.8354.59
BSIGBrightSphere20190725A17.3811.361.652.399.718.97
BSJKInvesco Bull20190725ETF4.684.343.894.220.440.12
BSJLInvesco Bull20190725ETF4.274.633.303.371.321.26
BSJMInvesco Bull20190725ETF7.254.212.702.951.511.26
BSJNInvesco Bull20190725ETF16.317.895.227.472.670.42
BSJOInvesco Bull20190725ETF33.5613.4012.3212.941.080.46
BSJPInvesco Bull20190725ETF23.1614.1312.6412.211.491.92
BSJQInvesco Bull20190725ETF22.4615.4815.6215.62-0.14-0.14
BSMBlack Stone20190725A23.0910.662.602.748.067.91
BSQRBSQUARE Corp20190725A153.83127.91129.13129.13-1.22-1.22
BSRRSierra Banco20190725A179.6358.8941.1444.2017.7514.69
BSTCBioSpecifics20190725A68.4732.2721.0724.4111.207.86
BSVVanguard Sho20190725ETF1.251.320.570.720.760.60
BSVNBank7 Corp.20190725A303.51167.83167.51167.510.320.32
BSXBoston Scien20190725A2.592.36-0.15-0.342.512.70
BTAIBioXcel Ther20190725A267.24245.79215.85215.6229.9430.16
BTALAGFiQ U.S. M20190725ETF32.9915.238.7811.736.463.50
BTEBaytex Energ20190725A70.9064.6250.1051.5514.4613.01
BTECPrincipal He20190725ETF22.148.87-8.888.8717.750.00
BTGB2Gold Corp.20190725A30.4026.3514.0516.9612.309.39
BTNBallantyne S20190725A286.73230.62102.82108.37127.80122.25
BTUPeabody Ener20190725A13.459.971.852.668.127.31
BULPacer US Cas20190725ETF11.553.232.032.031.201.20
BURLBURLINGTON S20190725A10.986.083.273.652.812.43
BUSEFirst Busey20190725A14.0511.681.191.5010.4910.18
BUYUSCF SummerH20190725ETF95.83
BUYNUSCF SummerH20190725ETF85.57
BVBrightView H20190725A25.9610.192.222.697.967.50
BVALBrand Value20190725ETF17.9610.97-5.46-9.5716.4220.53
BVSNBroadvision20190725A759.65384.07322.40367.9661.6816.11
BWBabcock & Wi20190725A68.9645.6732.5434.7113.1310.95
BWABorgWarner I20190725A5.455.645.874.86-0.220.78
BWBBridgewater20190725A223.21126.2510.719.99115.55116.26
BWENBroadwind En20190725A84.99180.9443.6544.49137.29136.45
BWFGBankwell Fin20190725A196.42112.7696.46103.8116.308.95
BWLABowl America20190725A470.72267.08203.86203.8663.2263.22
BWXSPDR Bloombe20190725ETF8.425.544.634.960.910.58
BWXTBWX Technolo20190725A11.838.075.096.202.981.87
BWZSPDR Bloombe20190725ETF30.0111.5611.0011.000.560.56
BXThe Blacksto20190725A2.464.603.243.511.371.11
BXCBlueLinx Hol20190725A58.7130.6315.6117.2915.0213.34
BXGBluegreen Va20190725A68.9734.592.106.9732.4927.62
BXMTBlackstone M20190725A3.374.08-2.77-3.176.877.27
BXPBoston Prope20190725A6.972.810.680.802.132.01
BXSBancorpSouth20190725A9.348.633.043.835.604.81
BYByline Banco20190725A27.398.464.854.343.614.12
BYDBoyd Gaming20190725A10.525.85-0.740.706.595.15
BYFCBroadway Fin20190725A318.75147.6584.0680.9963.5966.66
BYLDiShares Yiel20190725ETF18.048.988.6010.780.37-1.80
BYNDBeyond Meat,20190725A14.4911.275.647.805.643.48
BYSIBeyondSpring20190725A107.4548.3041.8941.906.416.40
BZHBeazer Homes20190725A13.398.352.453.145.915.21
BZQProShares Ul20190725ETF5.263.311.841.761.471.55
CCitigroup In20190725A1.481.440.440.481.000.96
CAAPCorporacion20190725A127.0570.1233.0437.0437.0833.08
CAASChina Automo20190725A162.5666.9240.6940.6926.2426.24
CACCamden Natio20190725A55.4918.7014.0014.494.704.21
CACCCredit Accep20190725A39.0320.1612.1012.457.987.62
CACGClearBridge20190725ETF17.7612.0711.4911.390.580.68
CACICACI INTERNA20190725A20.238.341.731.466.616.87
CADECadence Banc20190725A7.244.840.220.634.614.21
CAECAE INC20190725A6.273.822.332.061.491.76
CAGConagra Bran20190725A4.013.090.961.032.132.06
CAHCardinal Hea20190725A2.872.220.810.841.411.38
CAICAI Internat20190725A31.2112.2512.495.78-0.246.46
CAKECheesecake F20190725A7.984.931.931.962.992.97
CALCaleres Inc20190725A15.546.972.062.344.914.63
CALACalithera Bi20190725A46.4724.7416.3317.578.417.17
CALFPacer US Sma20190725ETF14.107.868.258.84-0.38-0.98
CALMCal-Maine Fo20190725A9.8213.851.375.3612.508.50
CALXCALIX, INC.20190725A17.6115.4915.2010.950.284.54
CAMPCalAmp Corp.20190725A19.8914.860.162.3114.7012.55
CAMTCamtek Ltd20190725A29.5023.703.033.7020.6720.00
CAPEiPath Shille20190725ETN14.737.555.836.071.711.48
CAPLCrossAmerica20190725A54.6329.3523.1522.936.206.42
CAPRCapricor The20190725A130.20103.4684.0688.1119.3915.35
CARAvis Budget20190725A7.9415.841.101.9114.7413.93
CARACara Therape20190725A9.047.220.531.996.695.23
CARECARTER BANK20190725A118.22138.0916.6520.54121.44117.55
CARGCarGurus, In20190725A13.997.430.641.066.796.36
CAROCarolina Fin20190725A54.3529.3520.8522.338.507.02
CARSCars.com Inc20190725A12.857.223.793.033.434.18
CARVCarver Banco20190725A1161.16568.12568.12568.120.000.00
CARZFirst Trust20190725ETF30.0619.9515.0516.824.903.13
CASACasa Systems20190725A36.9825.417.067.4718.3517.95
CASHMeta Financi20190725A18.4110.112.212.807.907.31
CASICASI Pharmac20190725A52.0831.5115.8812.8715.6318.64
CASSCass Informa20190725A128.1732.2120.8522.1411.3610.07
CASYCasey's Gene20190725A13.917.54-0.120.207.667.34
CATCaterpillar20190725A2.762.070.030.042.042.03
CATBCatabasis Ph20190725A99.6959.1832.2133.4326.9825.76
CATCCAMBRIDGE BA20190725A152.5875.1850.5660.6624.6214.51
CATHGlobal X S&P20190725ETF9.119.9710.8210.25-0.85-0.29
CATMCardtronics20190725A22.308.864.504.494.364.38
CATOCATO CORP20190725A16.8511.014.614.636.406.38
CATSCatasys Inc.20190725A62.5255.5233.3634.8622.1720.67
CATYCathay Gener20190725A8.125.37-2.61-6.917.9812.28
CBChubb Limite20190725A2.913.882.032.111.841.77
CBANColony Bankc20190725A167.33113.19114.41112.81-1.210.38
CBATCBAK Energy20190725A79.13100.9966.4370.0234.5630.97
CBAYCymabay Ther20190725A24.7114.826.566.438.268.39
CBBCincinnati B20190725A36.5226.37-1.121.6227.4924.75
CBFVCB Financial20190725A127.03
CBIOCatalyst Bio20190725A47.1440.2615.1922.1125.0818.16
CBLCBL& Associa20190725A56.0858.6334.9937.4923.6521.15
CBLICleveland Bi20190725A295.11130.78130.78130.780.000.00
CBMBCBM Bancorp,20190725A259.54112.62112.62112.620.000.00
CBMGCellular Bio20190725A144.1484.8851.3257.5333.5627.35
CBNKCapital Banc20190725A203.23123.51101.84101.8421.6621.66
CBOECboe Global20190725A8.2310.746.777.213.973.53
CBONVanEck Vecto20190725ETF9.2947.0811.8211.8235.2635.26
CBPOChina Biolog20190725A29.1316.898.709.528.197.37
CBRECBRE GROUP,20190725A4.247.792.833.094.964.71
CBRLCracker Barr20190725A8.055.722.642.783.082.95
CBSHCommerce Ban20190725A6.742.750.931.181.821.57
CBTCabot Corpor20190725A14.795.562.192.113.373.45
CBTXCBTX, Inc. C20190725A68.4847.3731.5425.1115.8322.27
CBZCBIZ, Inc.20190725A14.6246.5836.2045.4210.381.16
CCThe Chemours20190725A8.656.811.732.555.084.26
CCBCoastal Fina20190725A171.52197.83110.26111.8887.5785.95
CCBGCapital City20190725A64.6756.4519.8721.4336.5935.02
CCCClarivate An20190725A20.497.657.598.180.06-0.53
CCCLChina Cerami20190725A497.32361.97244.39272.39117.5889.58
CCDCalamos Dyna20190725A23.7239.6016.7417.6222.8621.97
CCEPCoca-Cola Eu20190725A3.962.650.200.112.452.54
CCHCollier Cree20190725A48.43
CCICrown Castle20190725A3.502.730.861.081.861.65
CCJCameco Corpo20190725A11.038.830.641.348.197.48
CCKCrown Holdin20190725A6.573.841.151.512.692.33
CCLCarnival Cor20190725A2.342.030.060.651.981.38
CCLPCSI Compress20190725A42.7231.097.9012.5123.1818.57
CCMPCabot Microe20190725A20.298.634.945.093.693.54
CCNECNB Financia20190725A296.20136.48110.57112.4425.9124.04
CCOClear Channe20190725A29.6227.1414.2012.0312.9415.11
CCOICogent Commu20190725A19.659.403.153.496.245.92
CCORCore Alterna20190725ETF73.7442.5839.8939.572.683.00
CCRCONSOL Coal20190725A81.0565.9217.7717.3948.1548.53
CCRCChina Custom20190725A204.41124.92115.53117.229.397.71
CCRNCross Countr20190725A32.3119.848.247.7811.5912.06
CCSCENTURY COMM20190725A15.3113.663.564.2310.109.43
CCXIChemoCentryx20190725A35.3619.355.004.8514.3514.50
CDAYCeridian HCM20190725A15.897.392.914.424.492.98
CDCVictoryShare20190725ETF4.472.993.052.94-0.060.05
CDECoeur Mining20190725A21.6518.784.637.6614.1411.12
CDEVCentennial R20190725A18.3815.162.523.6612.6411.49
CDKCDK Global,20190725A6.109.451.331.458.138.02
CDLVictoryShare20190725ETF17.1114.1010.7211.043.373.06
CDLXCardlytics,20190725A38.2221.6614.1014.097.567.57
CDMOAvid Bioserv20190725A36.7018.748.988.499.7610.26
CDNACareDx, Inc.20190725A20.0912.102.592.379.509.73
CDNSCadence Desi20190725A2.233.910.700.783.203.12
CDORCondor Hospi20190725A9.168.294.925.013.373.28
CDRCedar Realty20190725A42.2328.2817.7717.5510.5110.52
CDTXCidara Thera20190725A130.6869.2764.0065.995.273.28
CDWCDW Corporat20190725A7.915.150.370.674.774.47
CDXCChromaDex Co20190725A37.6325.1515.5216.569.638.59
CDXSCodexis, Inc20190725A23.3612.65-0.940.9313.5911.72
CDZICADIZ, Inc.20190725A33.4171.077.858.8163.2262.26
CECelanese Cor20190725A8.966.53-2.85-2.379.388.91
CECECeco Environ20190725A30.3511.730.275.8111.465.92
CEFSSaba Closed-20190725ETF44.8120.82-8.27-3.3229.0924.14
CEICamber Energ20190725A130.0995.5358.3469.7937.1925.74
CEIXCONSOL Energ20190725A33.7910.933.914.957.025.98
CELCellcom Isra20190725A154.0089.3886.5386.642.852.74
CELCCelcuity Inc20190725A372.20109.0786.2486.2422.8322.83
CELHCelsius Hold20190725A60.2744.7819.9523.9524.8320.82
CELPCypress Envi20190725A177.80120.3992.6394.9427.7525.45
CEMBiShares J.P.20190725ETF24.3413.8513.6613.660.190.19
CEMIChembio diag20190725A229.6874.8428.6830.5046.1644.34
CENTCentral Gard20190725A39.2518.7211.8512.776.875.94
CENTACentral Gard20190725A16.9830.234.544.4725.6925.76
CENXCentury Alum20190725A14.4613.432.781.9210.6511.51
CEPUCentral Puer20190725A34.6818.696.849.0011.859.69
CEQPCrestwood Eq20190725A19.0212.357.839.864.522.49
CERCCerecor Inc.20190725A82.6222.3781.8085.80-59.43-63.43
CERNCerner Corp20190725A3.595.510.452.525.062.99
CERSCerus Corp20190725A17.9818.595.7410.5612.858.04
CETVCentral Euro20190725A23.0221.453.044.2718.4117.18
CETXCEMTREX INC.20190725A138.5381.9472.6971.699.2510.25
CEVACEVA Inc.20190725A24.3714.14-4.00-1.7218.1515.86
CEWWisdomTree20190725ETF20.3026.0826.0826.080.000.00
CEYVictoryShare20190725ETF23.5523.5220.0722.833.460.69
CEZVictoryShare20190725ETF26.212.002.002.000.000.00
CFCF Industrie20190725A4.583.320.810.972.512.35
CFAVictoryShare20190725ETF6.255.081.511.783.573.30
CFBICommunity Fi20190725A44.8038.8237.3237.321.501.50
CFBKCentral Fede20190725A170.96129.83129.83129.830.000.00
CFFACF Finance A20190725A619.112447.612447.612447.610.000.00
CFFIC&F Financia20190725A182.66109.68115.57111.49-5.89-1.80
CFFNCapitol Fede20190725A9.9911.114.043.987.077.13
CFGCitizens Fin20190725A2.792.280.830.841.451.44
CFMSConformis, I20190725A42.3851.6620.9756.6130.69-4.87
CFOVictoryShare20190725ETF5.744.513.513.561.000.95
CFRCullen/Frost20190725A19.778.893.113.745.785.15
CFRXContraFect C20190725A165.99107.3666.3779.7740.9927.59
CFXColfax Corpo20190725A6.784.600.741.133.863.47
CGThe Carlyle20190725A9.436.492.422.594.073.90
CGACHINA GREEN20190725A235.3560.8451.2251.229.629.62
CGBDTCG BDC, Inc20190725A7.356.812.982.263.834.56
CGCCanopy Growt20190725A6.644.891.842.323.052.58
CGENCompugen Ltd20190725A51.1635.6045.3146.00-9.72-10.41
CGIXCancer Genet20190725A100.51110.7366.6377.7744.1032.96
CGNXCognex Corp20190725A5.179.971.930.948.049.03
CGOCalamos Glob20190725A62.6837.1113.60-3.2023.5140.31
CGWInvesco S&P20190725ETF12.5919.1219.0019.000.120.12
CHADDirexion Dai20190725ETF14.4411.639.2511.612.380.02
CHAPChaparral En20190725A88.3444.0328.1829.1315.8514.90
CHAUDirexion Dai20190725ETF4.773.901.561.882.342.02
CHCIComstock Hol20190725A284.37168.5394.61116.7773.9151.76
CHCOCity Holding20190725A44.2833.4519.0020.1914.4613.26
CHCTCommunity He20190725A24.7210.596.325.944.274.65
CHDChurch & Dwi20190725A4.554.100.121.773.992.33
CHDNChurchill Do20190725A27.079.175.645.513.533.66
CHEChemed Corpo20190725A27.7613.887.649.006.244.89
CHEFThe Chef's W20190725A29.1512.052.023.4610.038.59
CHEKCheck-Cap Lt20190725A156.8082.72-1.47-0.7784.1983.49
CHEPAGFiQ U.S. M20190725ETF64.534.974.974.970.000.00
CHFSCHF Solution20190725A120.51111.1784.3686.7526.8124.42
CHGGCHEGG, INC.20190725A6.914.462.562.541.901.92
CHGXChange Finan20190725ETF43.8711.3511.3511.350.000.00
CHHChoice Hotel20190725A7.823.600.520.613.082.99
CHICalamos Conv20190725A14.907.445.285.242.162.20
CHICGlobal X MSC20190725ETF541.15245.92245.92245.920.000.00
CHIEGlobal X MSC20190725ETF303.80798.64110.64110.64687.99687.99
CHIHGlobal X MSC20190725ETF119.8955.1755.1755.170.000.00
CHIIGlobal X MSC20190725ETF308.38578.36578.36578.360.000.00
CHILGlobal X MSC20190725ETF49.93
CHIQGlobal X MSC20190725ETF18.8987.8467.8062.3020.0425.54
CHISGlobal X MSC20190725ETF66.763.033.033.030.000.00
CHIXGlobal X MSC20190725ETF15.757.777.436.890.340.88
CHKChesapeake E20190725A58.5845.8128.2431.3517.5714.46
CHKPCheck Point20190725A5.303.411.111.442.301.98
CHMAChiasma, Inc20190725A38.0126.814.997.3521.8219.46
CHMGChemung Fina20190725A357.00154.96140.48148.4814.486.48
CHMICHERRY HILL20190725A10.366.282.873.153.413.13
CHNALoncar China20190725ETF39.84352.3159.8663.30292.45289.00
CHNGChange Healt20190725A30.4418.3710.5511.967.826.41
CHNRChina Natura20190725A134.23134.21134.21134.210.000.00
CHRACharah Solut20190725A295.38170.91143.76134.5327.1536.38
CHRSCoherus BioS20190725A23.538.84-1.326.2310.162.61
CHRWC.H. Robinso20190725A5.292.95-0.780.103.732.85
CHSChicos FAS,20190725A30.9821.8214.7616.347.065.48
CHTRCharter Comm20190725A6.593.200.931.012.312.05
CHUYChuy's Holdi20190725A37.4712.4510.928.421.534.02
CHWCalamos Glob20190725A19.1832.2614.0313.9418.2318.31
CHWYChewy, Inc.20190725A11.688.612.113.486.495.13
CHYCalamos Conv20190725A13.0823.6021.5221.922.081.68
CICIGNA Corpor20190725A5.743.051.341.671.711.38
CIACitizens, In20190725A48.91302.98-0.414.14303.40298.84
CIBRFirst Trust20190725ETF14.889.927.307.562.622.36
CIDVictoryShare20190725ETF21.985.054.634.630.430.43
CIDMCinedigm Cor20190725A296.8994.8163.2063.2031.6131.61
CIENCiena Corpor20190725A3.163.520.340.563.182.95
CIFSChina Intern20190725A146.6072.0350.0754.3221.9717.71
CIGIColliers Int20190725A18.779.842.142.517.717.34
CILVictoryShare20190725ETF26.2125.8425.8425.840.000.00
CIMChimera Inve20190725A5.354.112.362.761.741.35
CINFCincinnati F20190725A5.1014.131.722.0012.4112.13
CINRCINER RESOUR20190725A66.3075.7445.3545.8530.3929.89
CIOCITY OFFICE20190725A13.378.873.984.414.894.45
CIRCIRCOR Inter20190725A22.6911.953.255.168.706.79
CITCIT Group In20190725A6.293.33-0.961.054.292.27
CIVBCivista Banc20190725A100.8953.0247.1151.095.911.93
CIXComp X Inter20190725A442.59170.39120.85118.4149.5451.98
CIZVictoryShare20190725ETF21.5217.9217.3317.330.590.59
CIZNCitizens Hol20190725A375.50257.78258.31258.31-0.53-0.53
CJJDChina Jo-Jo20190725A97.9182.3574.1474.148.218.21
CKHSeacor Holdi20190725A87.3844.5032.0036.2912.508.21
CKPTCheckpoint T20190725A290.9591.7238.5364.0153.1927.71
CKXCKX Lands, I20190725A360.58
CLColgate-Palm20190725A1.611.700.080.151.621.55
CLARClarus Corpo20190725A28.1721.325.984.7715.3416.55
CLBCore Laborat20190725A16.447.893.183.734.714.16
CLBKColumbia Fin20190725A17.7215.8711.9313.393.942.47
CLBSCaladrius Bi20190725A327.10293.35279.02296.4314.33-3.08
CLCTCollectors U20190725A65.6333.156.4711.1626.6822.00
CLDBCORTLAND BNC20190725A509.81232.24232.24232.240.000.00
CLDRCloudera, In20190725A17.4513.288.188.395.104.86
CLDTCHATHAM LODG20190725A11.357.733.323.354.414.39
CLDXCelldex Ther20190725A95.0083.4878.8878.164.605.32
CLFCleveland-Cl20190725A9.347.761.903.785.853.98
CLFDClearfield,20190725A157.66151.19110.33124.4040.8626.79
CLGXCorelogic, I20190725A13.788.61-2.563.3911.175.21
CLHClean Harbor20190725A12.064.861.432.043.432.82
CLIMack-Cali Re20190725A12.7611.830.967.9210.873.91
CLIRClearSign Te20190725A497.66334.96332.01332.012.962.96
CLIXProShares Lo20190725ETF9.6122.5121.9022.020.610.49
CLMTCalumet Spec20190725A74.2540.258.9113.2831.3426.98
CLNCColony Credi20190725A22.8211.436.126.555.314.88
CLNEClean Energy20190725A38.7438.4719.2520.2019.2218.27
CLNYColony Capit20190725A18.8315.124.105.9511.019.16
CLOUGlobal X Clo20190725ETF14.3821.588.6611.6412.929.94
CLPRClipper Real20190725A66.5054.1320.9925.9133.1428.22
CLPSCLPS Incorpo20190725A570.05446.8170.2685.41376.56361.40
CLRCONTINENTAL20190725A7.544.071.841.982.232.09
CLRBCellectar Bi20190725A112.7673.54130.5774.43-57.03-0.89
CLRGIQ Chaikin U20190725ETF14.2110.217.729.752.480.45
CLROClearOne, In20190725A269.72165.67147.81155.7317.869.93
CLSCelestica, I20190725A18.6215.984.886.1511.099.83
CLSDClearside Bi20190725A120.9176.4958.2660.2518.2416.24
CLSNCelsion Corp20190725A142.72130.5180.5797.2949.9433.22
CLTLInvesco Trea20190725ETF2.361.111.111.110.000.00
CLUBTown Sports20190725A146.82126.7160.8069.0765.9157.64
CLVSClovis Oncol20190725A15.0612.014.354.007.668.01
CLWClearwater P20190725A30.3012.932.572.8010.3510.13
CLWTEuro Tech Ho20190725A183.5471.735.3617.0566.3854.68
CLXClorox Compa20190725A4.263.800.941.222.852.57
CLXTCalyxt, Inc.20190725A115.9388.4449.8451.8338.6036.61
CMCanadian Imp20190725A2.461.840.920.940.910.89
CMAComerica Inc20190725A3.952.050.450.181.601.87
CMBMCambium Netw20190725A103.8754.4326.4832.4627.9521.97
CMBSiShares CMBS20190725ETF25.0871.9870.4770.591.511.39
CMCCommercial M20190725A6.264.811.351.393.463.42
CMCLCaledonia Mi20190725A96.9224.5517.2224.647.32-0.10
CMCOColumbus McK20190725A27.197.461.952.985.514.48
CMCSAComcast Corp20190725A2.397.685.705.391.992.30
CMCTCIM Commerci20190725A157.1865.4876.0376.03-10.54-10.54
CMDCantel Medic20190725A22.368.284.074.824.213.46
CMDYiShares Bloo20190725ETF52.5419.69-7.72-7.6627.4127.35
CMECME Group In20190725A4.072.300.821.012.151.87
CMFiShares Cali20190725ETF5.124.383.884.340.510.04
CMGChipotle Mex20190725A9.975.352.892.722.462.62
CMICummins Inc.20190725A6.183.981.012.072.981.91
CMLSCumulus Medi20190725A90.2722.128.9016.1113.226.01
CMOCapstead Mor20190725A14.8521.018.9410.7512.0810.26
CMPCompass Mine20190725A15.306.431.972.244.464.19
CMPRCimpress PLC20190725A46.4919.879.3510.2910.529.58
CMRECostamare In20190725A26.0326.014.678.2021.3317.81
CMRXChimerix, In20190725A50.9135.27-16.0320.8051.3014.48
CMSCMS Energy C20190725A3.712.020.070.381.941.63
CMTCore Molding20190725A236.17132.96130.92131.592.041.37
CMTLComtech Tele20190725A30.3215.146.127.009.028.14
CNXtrackers MS20190725ETF31.0723.9223.1223.540.800.37
CNACNA Financia20190725A14.227.344.704.572.642.77
CNATConatus Phar20190725A173.06199.74117.69119.8782.0679.87
CNBKACentury Banc20190725A77.7439.6523.6023.3916.0516.26
CNBSAmplify Seym20190725ETF36.6724.3620.1021.634.262.73
CNCCentene Corp20190725A2.873.311.131.382.181.93
CNCEConcert Phar20190725A53.4930.957.598.7323.3622.23
CNCRLoncar Cance20190725ETF32.5219.198.589.2810.619.91
CNDTConduent Inc20190725A12.6213.304.268.869.044.46
CNETChinaNet Onl20190725A212.99139.51124.05124.0515.4615.46
CNFRConifer Hold20190725A657.02665.72665.72665.720.000.00
CNHICNH INDUSTRI20190725A9.518.144.204.413.953.74
CNICanadian Nat20190725A2.901.550.190.301.361.25
CNKCinemark Hol20190725A5.153.430.710.582.722.85
CNMDCONMED Corpo20190725A27.0610.453.193.467.266.99
CNNECannae Holdi20190725A18.428.451.242.247.206.20
CNOCNO Financia20190725A6.654.841.031.543.803.30
CNOBCenter Banco20190725A47.5331.0518.7421.7812.319.27
CNPCenterPoint20190725A3.624.330.500.873.843.47
CNQCanadian Nat20190725A4.034.071.121.262.952.81
CNRCornerstone20190725A27.6417.066.236.7010.8310.37
CNRGSPDR S&P Ken20190725ETF19.9368.663.1028.5465.5740.12
CNSCohen & Stee20190725A17.396.822.121.784.705.04
CNSLConsolidated20190725A21.7318.564.005.3314.5613.23
CNSTConstellatio20190725A334.00140.9182.63105.6158.2835.30
CNTYCentury Casi20190725A28.7415.1414.592.130.5513.01
CNXCNX Resource20190725A15.0510.543.453.517.087.02
CNXMCNX Midstrea20190725A17.847.995.435.552.562.45
CNXNPC Connectio20190725A92.5232.5523.4324.819.127.74
CNXTVanEck Vecto20190725ETF23.8815.7310.017.655.728.08
CNYAiShares MSCI20190725ETF20.2814.8815.4415.44-0.56-0.56
COGlobal Cord20190725A82.1453.1039.5941.0113.5112.09
COCPCocrystal Ph20190725A839.73234.04234.04234.040.000.00
CODACoda Octopus20190725A84.2390.7977.8679.4812.9211.31
CODICompass Dive20190725A20.2718.8420.3817.67-1.541.17
CODXCo-Diagnosti20190725A117.0491.4362.3274.7829.1116.65
COFCapital One20190725A2.595.821.131.494.694.32
COGCabot Oil &20190725A4.824.620.470.994.153.62
COHNCohen & Comp20190725A313.60119.27-19.13-19.13138.40138.40
COHRCoherent Inc20190725A16.9313.234.649.338.593.90
COHUCohu Inc20190725A21.0213.634.443.249.1910.40
COKECoca-Cola Co20190725A41.8319.9216.6315.913.304.02
COLBColumbia Ban20190725A32.5813.703.093.0810.6110.62
COLDAmericold Re20190725A3.946.683.244.843.441.85
COLLCollegium Ph20190725A32.3216.42-0.650.3717.0716.05
COLMColumbia Spo20190725A13.965.682.442.893.242.79
COMDirexion Aus20190725ETF25.968.996.726.972.272.02
COMBGraniteShare20190725ETF19.9010.6510.5610.410.090.24
COMMCommScope Ho20190725A7.3013.042.012.4411.0310.60
COMTiShares Comm20190725ETF18.3316.3214.4814.081.842.24
CONECyrusOne Inc20190725A7.554.870.831.044.043.83
CONNConn's Inc.20190725A14.0712.190.210.9011.9811.29
COOThe Cooper C20190725A11.814.251.591.772.652.47
COOPMr. Cooper G20190725A19.3015.780.392.3115.3913.47
COPConocoPhilli20190725A1.874.480.920.783.563.71
COPXGlobal X Cop20190725ETF51.0838.3928.0927.9210.3010.47
CORCoresite Rea20190725A21.929.895.646.234.253.66
CORPPIMCO Invest20190725ETF13.5623.724.795.0118.9318.71
CORRCorEnergy In20190725A34.3916.568.689.487.897.08
CORTCorcept Ther20190725A13.5913.15-2.09-1.2415.2514.41
CORVCorrevio Pha20190725A109.1398.9166.1549.4732.7649.45
COSTCostco Whole20190725A3.332.940.700.262.232.67
COTYCOTY INC20190725A9.2613.728.966.794.776.95
COUPCoupa Softwa20190725A10.1411.917.647.984.283.94
COWiPath Series20190725ETN28.9233.497.2410.4926.2523.00
COWNCowen Inc. C20190725A21.5612.165.166.147.006.02
COWZPacer US Cas20190725ETF7.207.997.187.530.810.46
CPCanadian Pac20190725A6.563.641.351.382.302.26
CPACopa Holding20190725A18.937.182.903.544.283.64
CPAHCounterpath20190725A177.78208.27186.32183.2721.9525.00
CPBCampbell Sou20190725A3.063.700.560.923.142.78
CPECallon Petro20190725A19.8819.027.028.4712.0110.55
CPFCentral Paci20190725A18.2811.24-0.410.2011.6611.05
CPGCRESCENT POI20190725A32.0332.0617.1413.9114.9518.18
CPHCCanterbury P20190725A649.59174.2924.1464.87150.14109.42
CPHIChina Pharma20190725A219.24266.49246.62246.6819.8719.82
CPICPI Inflatio20190725ETF23.623.783.783.780.000.00
CPIXCumberland P20190725A72.5515.2311.9912.013.243.22
CPKChesapeake U20190725A39.3216.878.758.738.128.14
CPLGCorePoint Lo20190725A25.7110.095.216.094.924.02
CPLPCapital Prod20190725A27.2316.474.733.1211.7413.35
CPRICapri Holdin20190725A6.244.341.362.232.982.11
CPRTCopart Inc20190725A3.049.996.176.033.823.97
CPRXCatalyst Pha20190725A23.8826.829.418.6117.4118.22
CPSCooper-Stand20190725A39.9316.355.927.8110.438.54
CPSHCPS Technolo20190725A485.91524.74524.74524.740.000.00
CPSIComputer Pro20190725A35.3516.50-0.070.6716.5615.83
CPSSConsumer Por20190725A359.64116.69164.89164.89-48.21-48.21
CPSTCapstone Tur20190725A85.1376.9159.3262.6917.5914.22
CPTCamden Prope20190725A8.185.113.213.571.901.54
CPTACapitala Fin20190725A35.0242.8014.4129.7428.4013.06
CQPCheniere Ene20190725A29.4117.4113.5713.243.844.18
CQQQInvesco Chin20190725ETF17.4132.5325.0826.007.456.52
CRCrane Compan20190725A10.805.752.522.523.243.24
CRAICRA Internat20190725A59.1532.7118.6120.9114.1011.80
CRAKVanEck Vecto20190725ETF49.2121.9416.7916.525.165.42
CRBNiShares MSCI20190725ETF12.605.915.965.91-0.050.00
CRBPCorbus Pharm20190725A20.2121.9414.0515.227.906.73
CRCCalifornia R20190725A18.5013.606.787.446.826.16
CRDACrawford & C20190725A51.1031.7624.6425.267.116.49
CRDBCrawford & C20190725A64.2831.7026.9527.874.753.83
CREECree Inc20190725A6.5012.37-2.178.3314.544.05
CREGChina Recycl20190725A214.26113.89113.00112.440.891.45
CREXCREATIVE REA20190725A158.2763.9572.5774.27-8.62-10.31
CRHMCRH Medical20190725A76.2425.7913.7516.1612.059.63
CRICarter's Inc20190725A16.3410.093.905.836.224.29
CRISCuris Inc20190725A202.75123.3274.6298.0548.7025.27
CRKComstock Res20190725A31.8820.8911.0411.499.859.40
CRLCharles Rive20190725A15.265.252.072.543.182.72
CRMsalesforce.c20190725A2.202.170.781.191.400.98
CRMDCorMedix Inc20190725A54.3931.6722.6919.558.9812.12
CRMTAmerica's Ca20190725A52.0422.2810.1611.7212.1210.55
CRNTCeragon Netw20190725A37.5930.883.466.7327.4224.16
CRNXCrinetics Ph20190725A252.6264.1153.7154.5710.399.53
CRONCronos Group20190725A8.486.44-0.212.226.654.22
CROPIQ Global Ag20190725ETF13.728.718.718.710.000.00
CROXCrocs, Inc.20190725A7.546.110.141.145.974.98
CRSCarpenter Te20190725A23.4624.250.422.7023.8321.55
CRSPCRISPR Thera20190725A20.318.083.764.074.324.01
CRTCross Timber20190725A63.7643.9642.3839.461.584.50
CRTXCortexyme, I20190725A254.1166.8253.0759.8713.756.95
CRUSCirrus Logic20190725A9.738.453.884.714.573.73
CRVLCorvel Corp20190725A42.1316.985.325.8212.3011.78
CRVSCorvus Pharm20190725A92.6168.106.0331.0262.0737.09
CRWDCrowdStrike20190725A16.8610.675.637.075.063.60
CRWSCrown Crafts20190725A131.951.401.441.56-0.04-0.16
CRYCryoLife, In20190725A22.227.832.462.825.375.01
CSAVictoryShare20190725ETF24.5310.6815.2615.26-4.58-4.58
CSBVictoryShare20190725ETF21.9218.1217.5217.490.600.63
CSBRChampions On20190725A135.13115.6835.8736.7079.8178.98
CSCOCisco System20190725A1.792.890.260.602.632.30
CSDInvesco S&P20190725ETF8.816.596.076.410.530.19
CSFVictoryShare20190725ETF14.7816.51-5.39-5.1321.9021.64
CSFLCenterState20190725A8.129.751.041.198.718.57
CSGPCoStar Group20190725A15.107.162.533.414.543.67
CSGSCSG Systems20190725A17.947.737.514.830.222.90
CSIICardiovascul20190725A13.277.90-2.19-2.6110.0910.51
CSIQCanadian Sol20190725A12.3517.626.035.5411.5912.07
CSLCarlisle Com20190725A8.099.226.076.283.142.94
CSLTCASTLIGHT HE20190725A41.5227.838.609.6519.2318.18
CSMProShares La20190725ETF6.436.976.556.640.430.34
CSMLIQ Chaikin U20190725ETF18.7011.505.686.205.825.30
CSODCornerstone20190725A11.5829.2415.7416.0013.5013.24
CSPICSP Inc.20190725A427.40122.95122.95122.950.000.00
CSQCalamos Stra20190725A18.3614.625.676.028.968.60
CSSEChicken Soup20190725A333.69190.5690.6599.0999.9091.47
CSTECaesarstone20190725A30.0929.02-1.56-2.3030.5831.32
CSTLCastle Biosc20190725A105.5692.3841.5158.2450.8734.15
CSTMConstellium20190725A11.517.380.870.716.526.68
CSTRCapStar Fina20190725A92.8132.9626.0427.916.925.05
CSUCapital Seni20190725A44.6222.099.4510.1212.6511.97
CSVCarriage Ser20190725A29.3818.214.065.0714.1513.14
CSWCCapital Sout20190725A39.5524.7812.2013.0812.5811.70
CSWICSW Industri20190725A65.5025.6718.5319.267.156.42
CSXCSX Corporat20190725A1.784.010.290.993.723.02
CTASCintas Corp20190725A7.277.943.694.024.253.92
CTBCooper Tire20190725A17.566.462.732.793.733.67
CTBICommunity Tr20190725A112.4721.3613.5713.947.797.42
CTEKCynergisTek,20190725A48.6939.08-35.32-30.9974.4070.07
CTGComputer Tas20190725A117.6588.4263.6963.3824.7225.04
CTHRCharles & Co20190725A96.2372.4740.2644.3632.2228.11
CTIBYunhong CTI20190725A1380.42
CTICCTI BioPharm20190725A129.75162.00141.43141.7920.5720.21
CTLCenturyLink,20190725A8.806.673.233.713.442.96
CTLTCATALENT, IN20190725A8.9710.72-14.55-14.4725.2725.19
CTMXCytomX Thera20190725A29.7919.327.779.6611.559.66
CTOConsolidated20190725A62.7226.6820.8021.385.875.29
CTRAContura Ener20190725A56.5820.904.306.2116.9915.28
CTRCCentric Bran20190725A568.48294.87257.81270.9237.0623.95
CTRECARTRUST REI20190725A9.4713.991.951.1712.0512.83
CTRMCastor Marit20190725A200.95110.9285.3590.5925.5720.33
CTRNCiti Trends,20190725A55.2227.456.007.9821.4519.47
CTSCTS Corporat20190725A37.1314.546.817.427.977.36
CTSHCognizant Te20190725A2.043.220.610.792.612.42
CTSOCytosorbents20190725A49.1230.854.744.5226.1126.33
CTTCATCHMARK TI20190725A27.7220.038.569.1611.4710.87
CTVACorteva, Inc20190725A6.586.691.872.374.824.31
CTXRCitius Pharm20190725A106.9978.1453.4653.5524.6824.59
CTXSCitrix Syste20190725A2.541.95-0.240.892.201.06
CUBCubic Corpor20190725A18.566.483.253.033.233.45
CUBAHerzfeld Car20190725A92.6632.00-5.7115.0237.7116.98
CUBECubeSmart20190725A4.092.370.831.191.541.19
CUBICUSTOMERS BA20190725A33.2032.723.498.2229.2424.50
CUECue Biopharm20190725A95.7767.744.696.2563.0561.49
CUICUI Global,20190725A176.63113.17104.75105.528.427.64
CULPCulp, Inc.20190725A227.6466.4242.1043.5724.3222.85
CUOContinental20190725A378.96
CUREDirexion Dai20190725ETF9.678.8617.8612.21-9.00-3.36
CUROCURO Group H20190725A38.2028.16-7.89-7.9936.0436.15
CUTInvesco MSCI20190725ETF13.609.497.297.342.192.15
CUTRCutera, Inc.20190725A43.9523.997.6514.4316.349.56
CUZCousins Prop20190725A10.695.953.013.452.942.50
CVACovanta Hold20190725A8.374.210.861.593.352.62
CVBFCVB Financia20190725A7.6810.835.378.785.462.05
CVCOCavco Indust20190725A54.7129.4721.4423.238.046.24
CVCYCentral Vall20190725A54.16109.27114.92114.25-5.65-4.98
CVECenovus Ener20190725A11.0610.200.661.219.548.99
CVEOCIVEO CORPOR20190725A88.0875.6135.0429.7140.5745.91
CVETCovetrus, In20190725A18.4913.029.407.083.635.94
CVGICommercial V20190725A24.7520.444.154.5216.2915.92
CVGWCalavo Growe20190725A39.5814.437.127.887.326.56
CVICVR ENERGY,20190725A18.2612.165.776.626.395.55
CVIACovia Holdin20190725A76.2358.0435.8442.1522.2015.89
CVLTCommault Sys20190725A11.4842.136.248.9635.8933.17
CVLYCodorus Vall20190725A93.1944.8942.3742.372.522.52
CVMCel-Sci Corp20190725A59.9245.7130.6932.6015.0213.11
CVNACarvana Co.20190725A10.626.932.812.964.123.97
CVRChicago Rive20190725A155.46106.91100.02100.026.896.89
CVSCVS HEALTH C20190725A2.092.091.641.610.450.48
CVTICovenant Tra20190725A63.6433.8610.5813.0223.2720.84
CVUCPI Aerostru20190725A96.6388.7263.1173.7325.6114.99
CVVCVD Equipmen20190725A169.7241.1232.6032.608.538.53
CVXChevron Corp20190725A1.281.420.680.800.740.62
CVYInvesco Zack20190725ETF21.1815.759.9912.785.762.98
CWCurtiss-Wrig20190725A14.506.372.011.964.364.41
CWBSPDR Bloombe20190725ETF1.952.44-0.542.552.98-0.11
CWBCCommunity We20190725A336.93
CWBRCohBar, Inc.20190725A122.1188.0346.2350.8641.8137.17
CWCOConsolidated20190725A37.7022.129.4210.8912.7111.24
CWEBDirexion Dai20190725ETF27.6431.3426.2723.675.067.67
CWENClearway Ene20190725A10.225.311.150.904.164.41
CWENAClearway Ene20190725A15.038.414.134.334.284.08
CWHCamping Worl20190725A20.5713.000.831.9612.1711.04
CWISPDR MSCI AC20190725ETF3.583.391.421.801.961.60
CWKCushman & Wa20190725A19.956.923.384.113.542.81
CWSAdvisorShare20190725ETF57.3368.4368.4368.430.000.00
CWSTCasella Wast20190725A25.5214.008.819.015.205.00
CWTCalifornia W20190725A10.434.661.291.283.383.38
CXDCChina XD Pla20190725A344.65103.90-73.73-73.73177.62177.62
CXOCONCHO RESOU20190725A8.354.021.771.962.252.06
CXPCOLUMBIA PRO20190725A9.674.431.531.942.912.50
CXSEWisdomTree T20190725ETF31.3214.727.6513.357.071.37
CXWCoreCivic, I20190725A8.5011.496.827.404.674.12
CYCypress Semi20190725A4.423.841.831.862.011.98
CYANCyanotech Co20190725A793.65263.61263.61263.610.000.00
CYBWisdomTree20190725ETF33.57305.49305.49305.490.000.00
CYBECyberoptics20190725A132.6966.7336.6037.0730.1329.66
CYBRCyberArk Sof20190725A10.098.292.953.445.334.85
CYCCCyclacel Pha20190725A393.44420.92539.38537.68-118.45-116.75
CYCNCyclerion Th20190725A200.0397.4156.6169.2240.8028.19
CYDChina Yuchai20190725A61.4533.4821.8423.4211.6410.06
CYHCommunity He20190725A49.9436.8916.6117.3420.2719.52
CYRNCYREN Ltd.20190725A306.22195.80113.36120.0682.4575.75
CYRXCryoPort, In20190725A29.1619.8515.861.443.9918.41
CYTKCytokinetics20190725A24.3912.77-22.180.0834.9512.69
CZAInvesco Zack20190725ETF8.419.493.167.616.341.89
CZNCCitizens & N20190725A140.8651.3637.5637.5313.8013.83
CZRCaesars Ente20190725A8.438.265.255.813.012.44
CZWICitizens Com20190725A444.07456.63451.28451.285.355.35
CZZCosan Limite20190725A10.877.643.913.283.734.36
DDominion Ene20190725A2.141.480.310.351.171.13
DACDanaos Corpo20190725A457.85332.11247.89250.1984.2281.92
DAIOData I/O Cor20190725A189.39205.54184.05184.0521.4921.49
DAKTDaktronics I20190725A29.5719.5720.374.42-0.8015.14
DALDelta Air Li20190725A2.932.06-0.270.272.331.79
DALIFirst Trust20190725ETF16.134.595.105.10-0.51-0.51
DALTAnfield Capi20190725ETF40.2648.7748.6448.710.130.06
DANDana Incorpo20190725A6.8111.56-0.821.1612.3910.43
DARDARLING INGR20190725A6.354.13-0.520.214.643.91
DAREDare Bioscie20190725A143.50167.30160.96161.356.355.95
DAUDExchange-Tra20190725ETN58.5421.5524.6324.63-3.08-3.08
DAXGlobal X Fun20190725ETF71.2265.1565.1565.150.000.00
DBDeutsche Ban20190725A12.6510.823.273.617.567.22
DBAWXtrackers MS20190725ETF21.109.159.099.250.05-0.11
DBDDiebold Nixd20190725A16.4812.270.782.6411.499.64
DBEFXtrackers MS20190725ETF3.142.580.791.441.791.14
DBEMXtrackers MS20190725ETF20.346.416.336.400.090.01
DBEUXtrackers MS20190725ETF3.442.881.061.581.831.30
DBEZXtrackers MS20190725ETF17.6715.5513.4115.912.14-0.36
DBIDesigner Bra20190725A7.604.760.461.124.293.64
DBJPXtrackers MS20190725ETF4.823.956.694.54-2.74-0.60
DBLVAdvisorShare20190725ETF67.979.409.409.400.000.00
DBMFiM DBi Manag20190725ETF17.70
DBVTDBV Technolo20190725A24.1117.841.873.7815.9714.06
DBXDropbox, Inc20190725A4.663.59-1.02-0.744.614.33
DCARDropCar, Inc20190725A242.47279.4893.02113.25186.45166.23
DCHFExchange-Tra20190725ETN13.64
DCIDonaldson Co20190725A8.605.431.281.784.153.65
DCODucommun Inc20190725A40.7821.085.747.3415.3413.74
DCOMDime Communi20190725A19.9010.782.951.517.839.27
DCPDCP Midstrea20190725A13.916.223.093.623.152.59
DCPHDeciphera Ph20190725A42.1814.5610.1510.794.413.77
DDDuPont de Ne20190725A5.622.691.281.211.421.49
DDD3D Systems C20190725A13.8316.058.329.167.756.89
DDGProshares Sh20190725ETF30.9957.8338.3838.3819.4519.45
DDIVFirst Trust20190725ETF24.8533.1032.7533.040.360.06
DDLSWisdomTree D20190725ETF29.1423.3923.4123.41-0.02-0.02
DDMProShares Ul20190725ETF2.022.541.621.050.921.50
DDSDillards Inc20190725A32.4129.7611.2018.3818.5511.38
DDWMWisdomTree D20190725ETF26.4013.6112.1812.151.421.45
DEDeere & Comp20190725A4.813.790.460.483.333.31
DEAEasterly Gov20190725A6.605.161.581.953.583.21
DEACDiamond Eagl20190725A189.420.00
DECKDeckers Outd20190725A14.416.903.083.633.823.27
DEEFXtrackers FT20190725ETF29.01103.84103.84103.840.000.00
DEFInvesco Defe20190725ETF5.742.963.593.34-0.63-0.39
DEFAiShares Adap20190725ETF31.7757.7957.7957.790.000.00
DEIDouglas Emme20190725A4.912.480.180.332.312.16
DELLDell Technol20190725A7.564.120.060.954.073.18
DEMWisdomTree E20190725ETF3.893.583.853.74-0.27-0.16
DENNDENNY'S CORP20190725A7.174.16-1.300.985.473.18
DESWisdomTree U20190725ETF4.909.362.292.187.087.19
DESPDespegar.com20190725A25.0112.784.725.748.067.04
DEURExchange-Tra20190725ETN3.823.922.123.151.800.77
DEUSXtrackers Ru20190725ETF14.015.585.585.430.010.15
DEWWisdomTree G20190725ETF17.668.758.758.750.000.00
DFEWisdomTree E20190725ETF7.345.49-0.363.875.851.63
DFENDirexion Dai20190725ETF17.6713.5311.6011.711.931.82
DFFNDIFFUSION PH20190725A187.6183.9172.1568.3611.7615.55
DFINDonnelley Fi20190725A37.7015.587.999.167.586.42
DFJWisdomTree J20190725ETF12.396.724.494.572.232.15
DFNDReality Shar20190725ETF41.07183.62183.62183.620.000.00
DFNLDavis Select20190725ETF57.8869.2738.1842.0531.1027.22
DFSDiscover Fin20190725A3.272.291.671.890.620.40
DFVLiPath US Tre20190725ETF169.48
DFVSiPath US Tre20190725ETF128.45102.45102.45102.450.000.00
DGDollar Gener20190725A2.772.151.221.480.940.68
DGAZVelocityShar20190725ETN27.8216.456.146.9310.319.52
DGBPExchange-Tra20190725ETN12.884.753.623.651.141.10
DGICADonegal Grou20190725A80.7167.0154.5654.6012.4512.41
DGICBDonegal Grou20190725A1225.23421.72385.97385.9735.7635.76
DGIIDigi Interna20190725A18.8014.492.51-0.5111.9815.00
DGLDVelocityShar20190725ETF4.934.46-1.31-1.745.776.19
DGLYDigital Ally20190725A321.44206.8330.1246.42176.71160.41
DGPDB Gold Doub20190725ETN54.1027.2816.8317.2010.4510.08
DGREWisdomTree T20190725ETF63.8522.6922.3822.440.310.25
DGROiShares Core20190725ETF2.573.582.672.830.910.75
DGRSWisdomTree T20190725ETF26.8918.0517.6317.910.420.14
DGRWWisdomTree T20190725ETF2.723.391.000.502.392.89
DGSWisdomTree E20190725ETF9.795.224.004.101.291.13
DGTSPDR Global20190725ETF16.738.6610.539.60-1.88-0.95
DGXQuest Diagno20190725A5.483.100.690.962.412.14
DGZDB Gold Shor20190725ETN84.2542.4244.7744.78-2.35-2.35
DHID.R. Horton20190725A2.833.191.771.551.421.64
DHILDiamond Hill20190725A156.1364.0752.0656.2412.017.83
DHRDanaher Corp20190725A3.421.811.381.530.430.28
DHSWisdomTree U20190725ETF7.573.362.673.020.680.33
DHTDHT HOLDINGS20190725A16.9312.915.637.547.285.37
DHXDHI Group, I20190725A45.2128.3213.0715.2115.2613.12
DIASPDR Dow Jon20190725ETF0.700.510.050.060.470.46
DIALColumbia Div20190725ETF16.9810.8511.0010.26-0.150.59
DIGProShares Ul20190725ETF4.603.791.031.262.762.53
DIMWisdomTree I20190725ETF15.3110.8610.6010.850.250.01
DINDine Brands20190725A18.718.573.753.484.835.09
DINTDavis Select20190725ETF40.8530.0122.2222.227.797.79
DIODDiodes Inc20190725A10.8211.142.682.138.469.01
DISThe Walt Dis20190725A1.431.240.130.381.110.85
DISCADiscovery, I20190725A3.446.472.162.234.314.25
DISCBDiscovery, I20190725A1273.58
DISCKDiscovery, I20190725A3.575.951.881.954.074.00
DISHDISH Network20190725A4.356.47-5.78-0.0912.256.56
DIVGlobal X Sup20190725ETF9.827.730.11-0.327.628.05
DIVAAGFiQ Hedged20190725ETF46.4728.9929.5029.50-0.51-0.51
DIVBiShares U.S.20190725ETF10.7623.90-11.14-4.1035.0528.00
DIVCC-Tracks Exc20190725ETN127.33
DIVOAmplify CWP20190725ETF38.2030.6930.6930.690.000.00
DIVYReality Shar20190725ETF181.2458.3858.3858.380.000.00
DJCIETRACS Linke20190725ETN31.5019.3729.7429.74-10.37-10.37
DJCODaily Journa20190725A173.13136.30136.30136.300.000.00
DJDInvesco Dow20190725ETF14.2015.5915.4215.500.180.10
DJPiPath Bloomb20190725ETN4.674.652.863.051.801.60
DJPYExchange-Tra20190725ETN6.33
DKDelek US Hol20190725A10.098.345.155.393.192.96
DKLDELEK LOGIST20190725A58.8337.2932.7432.624.554.67
DKSDick's Sport20190725A4.986.654.214.442.452.22
DLADelta Appare20190725A90.8744.6837.5639.257.125.43
DLBDolby Labora20190725A7.073.812.142.181.661.63
DLBRVelocityShar20190725ETN157.6152.7952.7952.790.000.00
DLHCDLH Holdings20190725A184.12275.92286.74295.50-10.81-19.58
DLNWisdomTree U20190725ETF2.721.290.540.440.760.85
DLNGDYNAGAS LNG20190725A141.77131.07111.62111.6319.4519.44
DLPHDelphi Techn20190725A17.789.393.513.805.895.59
DLPNDolphin Ente20190725A205.04153.0481.8190.0871.2462.96
DLRDigital Real20190725A4.743.290.671.282.622.01
DLSWisdomTree I20190725ETF9.425.425.055.650.36-0.23
DLTHDuluth Holdi20190725A18.7420.375.187.8415.1912.53
DLTRDollar Tree20190725A3.563.420.610.842.802.58
DLXDeluxe Corpo20190725A37.4211.690.522.6011.179.09
DMACDiaMedica Th20190725A271.81223.06215.37218.177.694.90
DMLPDorchester M20190725A45.4330.5427.5724.002.976.53
DMPIDelMar Pharm20190725A110.31127.7484.76100.1242.9827.62
DMRCDigimarc Cor20190725A75.6041.2612.8317.8928.4323.37
DMREDeltaShares20190725ETF57.49
DMRIDeltaShares20190725ETF39.00
DMRLDeltaShares20190725ETF43.7423.7423.0523.050.690.69
DMRMDeltaShares20190725ETF55.5188.4232.98-46.2855.43134.70
DMRSDeltaShares20190725ETF53.3418.4918.4918.490.000.00
DNJRGolden Bull20190725A253.04186.08123.63120.6062.4565.47
DNKNDunkin' Bran20190725A4.796.180.03-1.806.157.98
DNLWisdomTree G20190725ETF14.657.829.347.78-1.520.04
DNLIDenali Thera20190725A26.9412.923.994.568.938.36
DNNDenison Mine20190725A101.0888.5464.7468.0523.8020.50
DNOWNOW INC.20190725A12.198.152.602.265.555.89
DNRDenbury Reso20190725A91.7979.1733.9943.0045.1336.13
DODiamond Offs20190725A12.8310.182.123.058.077.13
DOCPHYSICIANS R20190725A6.175.541.662.053.883.49
DOCUDocuSign, In20190725A8.824.251.862.982.381.27
DOGProShares Sh20190725ETF1.981.880.860.561.021.32
DOGSArrow Dogs o20190725ETF19.586.186.186.180.000.00
DOGZDogness (Int20190725A571.70355.02304.63304.6350.3950.39
DOLWisdomTree I20190725ETF12.276.886.606.570.280.31
DOMODomo, Inc. C20190725A43.0119.749.908.819.8410.93
DONWisdomTree U20190725ETF3.432.862.932.31-0.070.55
DOOWisdomTree i20190725ETF15.519.359.749.79-0.39-0.44
DOOOBRP Inc. Com20190725A19.9610.625.255.065.375.56
DOORMASONITE INT20190725A24.269.993.493.986.506.01
DORMDorman Produ20190725A31.6213.175.156.358.026.82
DOVDover Corpor20190725A4.412.340.811.011.531.33
DOWDow Inc.20190725A6.695.282.383.482.901.80
DOXAmdocs Limit20190725A4.398.451.672.086.786.37
DPHCDiamondPeak20190725A1558.86
DPSTDirexion Dai20190725ETF22.6738.62-3.0915.6441.7122.98
DPWDPW Holdings20190725A161.50242.70238.11236.204.596.50
DPZDomino's Piz20190725A7.803.711.381.722.331.99
DRADDigirad Corp20190725A313.25146.04-13.01-7.05159.05153.10
DREDuke Realty20190725A3.523.080.770.702.312.39
DRHDiamondRock20190725A10.757.843.364.414.473.42
DRIDarden Resta20190725A4.622.451.111.321.341.13
DRIODarioHealth20190725A419.20340.79216.83263.28123.9777.51
DRIPDirexion Dai20190725ETF25.2515.925.096.8810.849.05
DRIVGlobal X Aut20190725ETF41.3327.0727.5126.76-0.430.31
DRNDirexion Dai20190725ETF75.2942.4321.4821.8020.9420.63
DRNADicerna Phar20190725A27.8219.182.194.3116.9914.88
DRQDril-Quip, I20190725A21.2711.263.525.357.745.92
DRRXDurect Corp20190725A72.24143.11103.93104.8339.1738.27
DRSKAptus Define20190725ETF20.989.479.439.470.050.01
DRVDirexion Dai20190725ETF31.7020.5724.6427.28-4.07-6.71
DRWWisdomTree G20190725ETF17.206.054.584.581.471.47
DSDrive Shack20190725A40.6626.497.356.4719.1420.02
DSEDuff & Phelp20190725A36.1831.8322.7025.659.136.17
DSGXDescartes Sy20190725A12.456.241.551.994.694.25
DSIiShares MSCI20190725ETF4.033.162.813.030.350.13
DSKEDaseke, Inc.20190725A43.3631.9218.2919.1613.6212.76
DSLVVelocityShar20190725ETF14.449.275.615.783.663.50
DSPGDSP Group In20190725A19.799.443.384.996.064.45
DSSDocument Sec20190725A142.0198.3864.2675.0334.1223.35
DSSIDiamond S Sh20190725A62.4933.089.6915.1023.3917.97
DSTLDistillate U20190725ETF17.387.607.667.66-0.06-0.06
DSWLDeswell Indu20190725A284.69114.88114.88114.880.000.00
DSXDiana Shippi20190725A29.0330.7915.8118.2814.9812.52
DTDWisdomTree U20190725ETF6.715.806.205.85-0.40-0.04
DTEDTE Energy C20190725A4.804.040.650.803.393.23
DTEADAVIDsTEA In20190725A202.41141.10116.37117.5124.7423.59
DTECALPS Disrupt20190725ETF21.4512.2911.1711.121.121.17
DTHWisdomTree I20190725ETF15.636.246.356.41-0.12-0.17
DTILPrecision Bi20190725A162.4971.6644.6563.4727.018.19
DTNWisdomTree U20190725ETF8.003.652.622.781.030.86
DTODB Crude Oil20190725ETN273.7680.7983.2984.18-2.49-3.39
DTSSDatasea Inc.20190725A1447.701341.111341.111341.110.000.00
DTULiPath US Tre20190725ETF76.42480.1565.4965.49414.65414.65
DTUSiPath US Tre20190725ETF253.91366.22168.20168.20198.03198.03
DTYLiPath US Tre20190725ETF16.35
DUGProShares Ul20190725ETF6.724.150.942.503.211.65
DUKDuke Energy20190725A2.281.740.781.010.960.73
DURAVanEck Vecto20190725ETF11.244.924.514.560.410.37
DUSADavis Select20190725ETF43.0612.7712.7612.770.020.00
DUSLDirexion Dai20190725ETF35.9220.6317.5913.973.046.66
DUSTDirexion Dai20190725ETF11.6210.402.934.607.485.80
DVADaVita Inc.20190725A3.597.894.264.513.633.39
DVAXDynavax Tech20190725A35.8332.559.6113.8822.9318.66
DVDDover Motors20190725A83.7259.8157.5956.902.222.91
DVLUFirst Trust20190725ETF14.8038.2937.6237.620.670.67
DVNDevon Energy20190725A4.143.520.740.992.782.53
DVOLFirst Trust20190725ETF15.389.049.309.30-0.26-0.26
DVPDeep Value E20190725ETF8.694.793.663.701.131.10
DVYiShares Sele20190725ETF1.661.841.331.240.510.60
DVYAiShares Asia20190725ETF50.9840.7440.7440.740.000.00
DVYEiShares Emer20190725ETF9.705.932.818.903.12-2.97
DWASInvesco DWA20190725ETF12.019.057.356.981.702.07
DWATArrow Invest20190725ETF75.90165.51165.51165.510.000.00
DWCRArrow DWA Co20190725ETF44.073.673.673.670.000.00
DWFISPDR Dorsey20190725ETF17.1911.8810.3710.371.501.50
DWLDDavis Select20190725ETF45.6321.3920.8822.190.50-0.80
DWMWisdomTree I20190725ETF15.226.159.459.48-3.29-3.32
DWMCAdvisorShare20190725ETF54.772.632.632.630.000.00
DWMFWisdomTree I20190725ETF42.0021.7123.3323.33-1.61-1.61
DWPPFirst Trust20190725ETF25.4838.0735.6936.042.382.04
DWSHAdvisorShare20190725ETF37.3817.0012.6212.684.384.32
DWSNDawson Geoph20190725A175.1287.6528.8857.8758.7729.78
DWXSPDR S&P Int20190725ETF10.894.353.734.180.610.17
DXDynex Capita20190725A8.956.371.232.145.154.23
DXCDXC Technolo20190725A2.702.34-1.071.423.410.92
DXCMDexCom, Inc.20190725A11.745.511.572.333.943.18
DXDProShares Ul20190725ETF3.913.81-0.12-0.393.934.20
DXGEWisdomTree G20190725ETF59.5730.4630.4630.460.000.00
DXJWisdomTree J20190725ETF2.061.580.810.950.770.64
DXJSWisdomTree J20190725ETF41.3023.44-3.03-3.0326.4726.47
DXLGDestination20190725A212.19191.36150.75137.3140.6154.05
DXPEDXP Enterpri20190725A68.5623.6711.1610.5612.5113.11
DXYNDixie Group20190725A1458.59902.44724.46754.67177.98147.76
DYDycom Indust20190725A20.749.344.135.225.214.12
DYAIDyadic Inter20190725A158.3092.6799.4894.89-6.81-2.22
DYLSWisdomTree D20190725ETF9.2517.4424.7617.19-7.320.25
DYNFBlackRock U.20190725ETF17.7621.288.798.4312.4812.84
DYNTDynatronics20190725A1661.43686.06657.60736.6228.46-50.56
DZKDirexion Dai20190725ETF49.8744.47-8.5642.8953.031.58
DZSIDASAN Zhone20190725A229.5145.3741.3337.674.047.70
DZZDB Gold Doub20190725ETN111.8171.2665.5765.525.695.74
EAElectronic A20190725A3.554.01-0.63-0.054.644.06
EAFGrafTech Int20190725A11.028.002.764.265.233.74
EAGGiShares ESG20190725ETF7.093.163.123.120.040.04
EARNELLINGTON RE20190725A19.4064.1015.6315.9648.4748.14
EARSAuris Medica20190725A110.2087.0564.8765.2222.1821.83
EASGXtrackers MS20190725ETF29.2222.5822.5822.580.000.00
EASIAmplify EASI20190725ETF22.126.914.634.642.272.27
EASTEASTSIDE DIS20190725A171.5357.6144.0146.4813.6011.13
EATBrinker Inte20190725A7.784.410.000.704.413.71
EBEventbrite,20190725A32.6115.348.409.476.935.87
EBAYeBay Inc20190725A2.553.970.230.563.743.41
EBFEnnis, Inc.20190725A21.047.152.202.674.954.48
EBIXEbix Inc20190725A22.6522.085.967.6816.1214.40
EBIZGlobal X E-c20190725ETF21.514.164.654.62-0.50-0.47
EBMTEagle Bancor20190725A145.88124.68119.30119.585.395.11
EBNDSPDR Bloombe20190725ETF8.274.964.434.740.540.23
EBSEmergent Bio20190725A33.0517.939.989.497.958.45
EBSBMeridian Ban20190725A14.6012.539.3210.023.212.52
EBTCEnterprise B20190725A279.7466.6850.7956.9415.899.74
ECHiShares MSCI20190725ETF5.884.240.271.373.982.88
ECHOEcho Global20190725A37.4733.5726.3323.297.2310.27
ECLEcolab, Inc.20190725A5.713.611.360.922.252.69
ECNSiShares MSCI20190725ETF52.6560.9336.6436.6424.2924.29
ECOLUS Ecology,20190725A25.478.862.162.986.705.88
ECOMCHANNELADVIS20190725A37.9316.824.965.1611.8611.66
ECONColumbia Eme20190725ETF8.513.462.172.051.281.40
ECORelectroCore,20190725A178.90149.2876.8992.4272.3956.86
ECOWPacer Emergi20190725ETF122.7646.9146.9146.910.000.00
ECPGEncore Capit20190725A25.507.792.743.145.064.66
ECTECA Marcellu20190725A62.3643.8941.4243.632.470.26
EDConsolidated20190725A2.972.160.970.981.191.18
EDCDirexion Dai20190725ETF4.442.671.721.140.951.53
EDENiShares MSCI20190725ETF32.2618.3419.4017.93-1.060.41
EDITEditas Medic20190725A21.0313.572.202.7011.3610.87
EDIVSPDR S&P Eme20190725ETF35.5414.4111.5411.542.862.86
EDNTEdison Natio20190725A1355.721537.271537.271537.270.000.00
EDOGALPS Emergin20190725ETF41.2179.0879.0879.080.000.00
EDOWFirst Trust20190725ETF18.1815.0912.1112.152.972.94
EDRYEuroDry Ltd.20190725A723.53456.59456.59456.590.000.00
EDSAEdesa Biotec20190725A439.31497.92456.96459.4040.9638.53
EDUCEducational20190725A246.65181.63161.15160.2420.4821.39
EDVVanguard Wor20190725ETF9.185.562.792.662.772.91
EDZDirexion Dai20190725ETF2.892.330.630.511.711.82
EEEl Paso Elec20190725A6.153.582.912.820.670.76
EEFTEuronet Worl20190725A9.354.601.602.043.002.56
EEHELEMENTS Lin20190725ETN520.15
EELVInvesco S&P20190725ETF24.9914.9516.3216.30-1.36-1.34
EEMiShares MSCI20190725ETF2.343.322.032.321.291.00
EEMAiShares MSCI20190725ETF14.857.236.426.510.810.72
EEMDAAM S&P Emer20190725ETF35.6726.743.533.2023.2023.54
EEMOInvesco S&P20190725ETF84.6425.1810.8216.5914.368.59
EEMSiShares MSCI20190725ETF32.0523.9423.9723.79-0.030.15
EEMViShares Edge20190725ETF1.851.100.660.650.440.44
EEMXSPDR MSCI Em20190725ETF17.6016.7713.7410.693.036.07
EESWisdomTree U20190725ETF14.867.348.118.23-0.76-0.89
EETProShares Ul20190725ETF79.5017.57-4.62-2.2222.1919.79
EEVProShares Tr20190725ETF3.972.250.980.641.281.61
EEXEmerald Hold20190725A26.6810.454.795.795.674.67
EFAiShares MSCI20190725ETF1.531.540.480.651.060.89
EFADProShares MS20190725ETF34.9523.4821.0321.032.452.45
EFASGlobal X MSC20190725ETF52.5831.1932.8432.02-1.65-0.83
EFAViShares Edge20190725ETF1.422.542.232.650.32-0.08
EFAXSPDR MSCI EA20190725ETF33.699.749.749.740.000.00
EFCEllington Fi20190725A9.774.401.921.992.482.41
EFGiShares MSCI20190725ETF9.895.304.995.070.310.23
EFNLiShares MSCI20190725ETF51.1643.3341.9943.041.340.28
EFOProShares Ul20190725ETF90.3050.4323.5923.5926.8426.84
EFOIEnergy Focus20190725A242.90251.23233.13232.7918.1018.44
EFSCEnterprise F20190725A25.1315.197.388.977.816.23
EFUProShares Tr20190725ETF70.5018.171.693.0316.4815.14
EFViShares MSCI20190725ETF2.151.851.591.660.260.19
EFXEquifax, Inc20190725A8.105.010.091.354.923.66
EFZProShares Tr20190725ETF7.9715.5611.7111.823.863.75
EGANeGain Corpor20190725A42.7825.316.132.2519.1923.06
EGBNEagle Bancor20190725A16.6723.905.495.7918.4118.11
EGHT8x8, Inc. Co20190725A10.385.751.551.894.203.87
EGLEEagle Bulk S20190725A26.4019.912.2610.5317.659.38
EGOEldorado Gol20190725A13.0312.181.393.1110.809.08
EGOVNIC Inc20190725A9.6411.391.320.1610.0611.22
EGPEastGroup Pr20190725A18.498.174.264.803.913.37
EGPTVanEck Vecto20190725ETF90.3668.9362.3063.566.645.37
EGRXEagle Pharma20190725A42.0719.7411.5111.358.238.39
EGYVaalco Energ20190725A85.5954.5317.6518.9936.8835.54
EHCEncompass He20190725A7.822.850.700.802.152.05
EHTHeHealth, Inc20190725A30.4718.529.6610.778.867.76
EIDOiShares MSCI20190725ETF3.8715.2613.6314.221.701.32
EIDXEidos Therap20190725A98.4151.5028.4934.0823.0017.41
EIGEmployers Ho20190725A30.9010.706.076.334.634.37
EIGIEndurance In20190725A29.8436.437.359.4929.0826.93
EIGREiger BioPha20190725A39.8220.419.1311.2711.289.14
EIRLiShares MSCI20190725ETF33.1241.804.3841.8037.420.00
EISiShares MSCI20190725ETF39.0215.4910.7912.014.703.48
EIXEdison Inter20190725A4.123.960.951.243.012.72
EJULInnovator MS20190725ETF32.5435.4735.3735.360.100.10
EKARIdeanomics N20190725ETF21.9724.8721.7121.713.153.15
EKSOEkso Bionics20190725A91.6673.6163.2862.1310.3311.48
ELThe Estee La20190725A4.204.971.541.393.433.58
ELANElanco Anima20190725A8.935.273.974.181.291.09
ELDWisdomTree E20190725ETF34.5215.1013.7114.221.390.88
ELFe.l.f. Beaut20190725A14.716.884.064.052.822.83
ELGXEndologix In20190725A29.6217.07-0.094.2917.1612.78
ELLOEllomay Capi20190725A369.19387.20386.32386.320.880.88
ELMDElectromed,20190725A265.25247.78245.87245.871.911.91
ELOXEloxx Pharma20190725A451.44169.80117.68126.8752.1242.92
ELSEquity Lifes20190725A7.994.381.691.882.692.49
ELSEElectro-Sens20190725A374.7484.8570.3373.8114.5211.04
ELTKEltek Ltd20190725A265.47179.77165.33167.0514.4412.72
ELVTElevate Cred20190725A44.8627.64-0.865.3928.5122.26
ELYCallaway Gol20190725A7.154.480.900.863.583.62
EMAGVanEck Vecto20190725ETF110.5880.2317.3817.3862.8562.85
EMANeMagin Corpo20190725A550.01430.75456.00444.11-25.25-13.36
EMBiShares J.P.20190725ETF0.932.621.921.960.710.67
EMBHiShares Inte20190725ETF25.229.438.698.690.740.74
EMCBWisdomTree E20190725ETF102.5435.2335.2335.230.000.00
EMCFEmclaire Fin20190725A1079.30163.80163.80163.800.000.00
EMCGWisdomTree E20190725ETF48.6028.1828.1828.180.000.00
EMDVProShares MS20190725ETF10.0815.9115.7315.730.170.17
EMEEMCOR Group,20190725A11.884.942.542.772.402.17
EMFMGlobal X MSC20190725ETF32.6912.4612.9812.46-0.520.00
EMGFiShares Edge20190725ETF21.9119.9620.1020.10-0.14-0.14
EMHYiShares J.P.20190725ETF7.485.424.415.081.000.34
EMIFiShares Emer20190725ETF45.7726.0928.2826.09-2.190.00
EMIHXtrackers Em20190725ETF33.1524.6524.8024.65-0.150.00
EMKREmcore Corp20190725A60.9032.8197.4319.39-64.6213.42
EMLEastern Comp20190725A212.0277.7477.6966.520.0511.23
EMLCVanEck Vecto20190725ETF2.867.186.355.190.842.00
EMLPFirst Trust20190725ETF4.315.074.064.311.040.78
EMMFWisdomTree E20190725ETF77.4430.2430.2430.240.000.00
EMMSEmmis Commun20190725A202.70143.06130.24131.5712.8311.49
EMNEastman Chem20190725A7.423.201.832.211.381.00
EMPEntergy Miss20190725A17.8611.6411.2211.220.420.42
EMQQEMQQ The Eme20190725ETF19.009.317.087.792.221.52
EMREmerson Elec20190725A3.404.731.782.212.952.52
EMSGXtrackers MS20190725ETF43.2342.0642.0642.060.000.00
EMSHProShares Sh20190725ETF50.9145.7245.7245.720.000.00
EMTLSPDR DoubleL20190725ETF20.8511.8311.9311.93-0.10-0.10
EMTYProShares De20190725ETF3.2036.2336.2336.230.000.00
EMXEMX Royalty20190725A145.84159.7153.0158.89106.70100.83
EMXCiShares MSCI20190725ETF47.8154.8054.8054.800.000.00
ENBEnbridge, In20190725A2.973.992.632.491.371.51
ENBLENABLE MIDST20190725A10.365.931.430.634.505.30
ENDPEndo Interna20190725A32.0528.2910.109.6118.1818.67
ENFRAlerian Ener20190725ETF24.2312.711.651.6511.0611.06
ENGENGlobal Cor20190725A383.60334.28326.04332.318.241.96
ENLCENLINK MIDST20190725A10.667.562.623.504.944.06
ENLVEnlivex Ther20190725A491.23328.98164.91267.02164.0761.96
ENOBEnochian Bio20190725A94.86113.8995.2295.2218.6718.67
ENORiShares MSCI20190725ETF41.0424.7926.4626.85-1.67-2.06
ENPHEnphase Ener20190725A6.9718.5010.337.928.1810.59
ENREnergizer Ho20190725A7.443.881.411.872.462.00
ENSEnerSys, Inc20190725A20.5712.392.572.409.829.99
ENSGThe Ensign G20190725A19.8212.10-0.042.0112.1410.09
ENSVEnservco Cor20190725A159.41185.38101.94131.4383.4453.95
ENTGlobal Eagle20190725A251.56374.65206.14206.82168.51167.83
ENTAEnanta Pharm20190725A45.2916.966.708.6110.268.35
ENTGEntegris Inc20190725A7.8721.273.0917.0018.184.27
ENTRERShares Ent20190725ETF32.3016.7316.7316.730.000.00
ENTXEntera Bio L20190725A2595.42
ENVENVESTNET, I20190725A20.118.796.736.132.062.66
ENVAEnova Intern20190725A15.719.03-1.050.3210.088.70
ENZEnzo Biochem20190725A50.0931.396.147.8325.2523.56
ENZLiShares Trus20190725ETF32.2846.9044.6944.692.212.21
EOGEOG Resource20190725A4.773.251.641.841.611.42
EOLSEvolus, Inc.20190725A68.1131.0119.4021.5411.629.47
EPAMEPAM SYSTEMS20190725A11.595.411.892.163.523.24
EPAYBottomline T20190725A20.7611.414.109.347.312.07
EPCEdgewell Per20190725A8.693.212.472.410.740.80
EPDEnterprise P20190725A3.362.751.001.081.751.67
EPHEiShares MSCI20190725ETF5.333.841.982.481.861.35
EPIWisdomTree I20190725ETF4.073.271.372.711.890.56
EPIXESSA Pharma20190725A370.38373.84373.84373.840.000.00
EPMEvolution Pe20190725A47.0033.8321.7521.7712.0712.06
EPOLiShares MSCI20190725ETF4.483.612.773.090.840.51
EPPiShares MSCI20190725ETF2.172.010.801.321.220.69
EPREPR Properti20190725A8.614.391.331.533.062.86
EPRFInnovator S&20190725ETF42.1436.5036.7736.50-0.260.01
EPRTEssential Pr20190725A10.8010.885.535.995.364.91
EPSWisdomTree U20190725ETF19.278.135.055.363.082.77
EPSNEpsilon Ener20190725A449.41372.90276.37324.0096.5348.90
EPUiShares MSCI20190725ETF9.966.853.844.563.012.29
EPVProShares Ul20190725ETF70.2163.3961.4661.891.931.50
EPZMEpizyme, Inc20190725A30.0523.521.983.8921.5419.63
EQEquillium, I20190725A264.0634.3735.4534.24-1.090.13
EQALInvesco Russ20190725ETF6.905.915.766.170.15-0.25
EQBKEquity Bancs20190725A51.2526.748.449.0518.3017.69
EQCEquity Commo20190725A6.553.080.200.322.882.76
EQHEquitable Ho20190725A6.034.232.051.872.172.36
EQIXEquinix, Inc20190725A10.814.002.422.751.581.25
EQLALPS Equal S20190725ETF7.325.125.335.43-0.21-0.31
EQMEQM Midstrea20190725A13.015.302.973.612.331.70
EQREquity Resid20190725A4.504.543.072.321.482.22
EQRRProShares Eq20190725ETF11.389.259.259.250.000.00
EQSEquus Total20190725A794.79
EQTEQT CORP20190725A8.667.121.281.625.845.50
EQWLInvesco S&P20190725ETF26.049.528.868.860.660.66
ERAERA GROUP IN20190725A78.1130.7811.5112.2019.2718.57
ERFEnerplus Cor20190725A15.8612.735.095.957.646.77
ERIEldorado Res20190725A11.0411.425.056.316.375.13
ERIEErie Indemni20190725A30.1613.308.518.954.794.35
ERIIEnergy Recov20190725A31.0618.5111.6111.426.907.08
ERMEquityCompas20190725ETF27.114.054.054.050.000.00
EROSEROS INTERNA20190725A60.8247.9335.8636.0612.0711.79
ERSXERShares Non20190725ETF53.4076.0376.0376.030.000.00
ERUSiShares MSCI20190725ETF3.033.361.371.811.991.58
ERXDirexion Dai20190725ETF5.375.010.150.674.864.35
ERYDirexion Dai20190725ETF9.134.942.411.592.533.35
ESEversource E20190725A2.433.620.760.692.872.93
ESBKElmira Savin20190725A142.23102.7282.1683.1120.5619.61
ESCAEscalade Inc20190725A223.82385.7428.9331.52356.81354.22
ESEESCO Technol20190725A23.6714.999.079.435.925.56
ESEAEuroseas Ltd20190725A219.41315.83268.79269.4047.0346.42
ESGFlexShares T20190725ETF6.179.7710.9610.43-1.19-0.66
ESGDiShares Trus20190725ETF15.168.985.658.943.320.03
ESGEiShares, Inc20190725ETF20.678.036.474.361.563.68
ESGGFlexShares S20190725ETF17.9417.2317.2317.230.000.00
ESGNColumbia Sus20190725ETF112.6733.2917.7433.2915.550.00
ESGREnstar Group20190725A49.2128.9218.8820.4010.048.52
ESGSColumbia Sus20190725ETF47.75
ESGUiShares Trus20190725ETF5.954.113.853.880.260.23
ESGVVanguard ESG20190725ETF9.4910.8110.7310.660.080.15
ESIElement Solu20190725A9.987.381.241.336.146.04
ESLTElbit System20190725A34.7222.2813.9113.828.378.45
ESMLiShares ESG20190725ETF18.8410.5110.6010.58-0.08-0.06
ESNTEssent Group20190725A7.673.42-0.420.583.842.84
ESPEspey Mfg. &20190725A242.90264.24259.74259.744.504.50
ESPOVanEck Vecto20190725ETF24.1318.4830.7018.45-12.220.03
ESPREsperion The20190725A22.7314.335.484.108.8510.23
ESQEsquire Fina20190725A302.81123.68123.68123.680.000.00
ESRTEMPIRE STATE20190725A15.199.481.992.267.497.22
ESSEssex Proper20190725A11.195.871.692.004.083.78
ESSAESSA Bancorp20190725A175.56296.12-24.73-24.75320.85320.86
ESTAEstablishmen20190725A121.8258.8133.7638.5825.0520.23
ESTCElastic N.V.20190725A11.956.944.154.712.782.22
ESTEEarthstone E20190725A62.2141.5916.1220.0125.4721.58
ESXBCommunity Ba20190725A177.0567.8765.0665.062.812.81
ETEnergy Trans20190725A6.746.433.554.182.892.26
ETFCE*Trade Fina20190725A3.066.040.370.555.675.49
ETHEthan Allen20190725A11.546.001.341.954.664.04
ETHOETF Managers20190725ETF21.1260.1117.4859.6142.630.51
ETMEntercom Com20190725A18.3714.392.954.7311.449.66
ETNEaton Corpor20190725A2.681.690.190.511.501.18
ETONEton Pharmac20190725A129.7452.0425.4526.6526.5925.39
ETREntergy Corp20190725A2.731.97-0.030.312.001.66
ETRNEquitrans Mi20190725A7.459.483.625.005.914.51
ETSYEtsy, Inc.20190725A5.787.37-2.32-0.169.707.54
ETTXEntasis Ther20190725A224.2647.8916.8316.8331.0631.06
EUDGWisdomTree E20190725ETF56.5347.7247.7847.72-0.050.00
EUDVProShares MS20190725ETF45.3733.6733.7033.70-0.03-0.03
EUFNiShares MSCI20190725ETF5.686.805.555.801.301.05
EUMProShares Tr20190725ETF5.444.753.163.131.591.62
EUMFWisdomTree E20190725ETF70.3256.57109.2956.57-52.720.00
EUMViShares Edge20190725ETF23.7014.8811.3611.363.533.53
EURLDirexion Dai20190725ETF11.5010.9210.4110.490.510.43
EURNEURONAV NV20190725A12.197.294.033.753.203.40
EURZXtrackers Eu20190725ETF166.4527.0627.0627.060.000.00
EUSAiShares MSCI20190725ETF5.384.766.665.96-1.90-1.21
EUSCWisdomTree E20190725ETF17.0410.309.267.691.042.61
EVEaton Vance20190725A4.682.59-0.170.062.762.53
EVAEnviva Partn20190725A41.3530.5320.3620.5610.169.97
EVBGEverbridge,20190725A22.787.034.094.243.022.87
EVBNEvans Bancor20190725A169.9989.8169.0886.9420.732.87
EVCEntravision20190725A38.7026.1614.3817.4211.788.74
EVEREverQuote, I20190725A78.9537.46-13.54-8.6851.0046.14
EVFMEvofem Biosc20190725A85.7868.6422.8223.5245.8245.12
EVGNEVOGENE LTD.20190725A285.77179.31179.31179.310.000.00
EVHEvolent Heal20190725A17.6535.4929.3029.256.206.33
EVIEVI Industri20190725A221.43100.6896.9998.103.692.57
EVKEver-Glory I20190725A704.78555.95356.96356.96198.99198.99
EVLOEvelo Biosci20190725A288.84119.2568.6766.5450.5852.70
EVOKEvoke Pharma20190725A93.8088.3372.6363.6015.7024.72
EVOLEvolving Sys20190725A539.99318.69291.90291.9026.7926.79
EVOPEVO Payments20190725A31.7511.045.629.035.422.02
EVREvercore Inc20190725A12.828.213.914.284.303.94
EVRGEvergy, Inc.20190725A6.483.311.391.241.922.07
EVRIEveri Holdin20190725A10.377.272.012.455.264.81
EVSIEnvision Sol20190725A210.46172.7095.3896.2077.3276.50
EVTCEVERTEC, INC20190725A12.846.772.723.514.053.26
EVXVanEck Vecto20190725ETF55.7011.70-4.07-13.4815.7725.17
EWEdwards Life20190725A5.614.582.402.722.171.86
EWAiShares MSCI20190725ETF4.413.871.531.762.342.11
EWBCEast-West Ba20190725A11.074.801.471.833.342.97
EWCiShares MSCI20190725ETF3.492.491.201.561.290.93
EWCOInvesco Exch20190725ETF21.8913.8313.8213.820.010.01
EWDiShares MSCI20190725ETF3.512.97-0.610.013.592.96
EWGiShares MSCI20190725ETF3.643.060.991.462.071.60
EWGSiShares MSCI20190725ETF35.4824.2324.2324.230.000.00
EWHiShares MSCI20190725ETF3.863.172.092.051.081.13
EWIiShares MSCI20190725ETF3.613.251.811.961.441.28
EWJiShares MSCI20190725ETF1.831.780.330.361.451.42
EWJEiShares MSCI20190725ETF18.11
EWJViShares MSCI20190725ETF20.1612.284.0912.288.190.00
EWKiShares MSCI20190725ETF23.3414.4911.5411.312.953.18
EWLiShares MSCI20190725ETF2.782.420.220.292.202.13
EWMiShares MSCI20190725ETF3.522.751.281.291.461.45
EWMCInvesco S&P20190725ETF32.195.134.684.740.450.39
EWNiShares MSCI20190725ETF3.698.195.075.263.122.96
EWOiShares MSCI20190725ETF34.0019.5016.4416.373.063.13
EWPiShares MSCI20190725ETF3.553.001.021.211.971.78
EWQiShares MSCI20190725ETF3.313.110.571.032.542.08
EWREInvesco S&P20190725ETF15.4310.7210.009.980.720.74
EWSiShares MSCI20190725ETF4.123.761.291.752.472.01
EWSCInvesco S&P20190725ETF49.2834.4034.4034.40-0.01-0.01
EWTiShares MSCI20190725ETF2.791.910.570.751.351.17
EWUiShares MSCI20190725ETF3.132.860.851.152.001.71
EWUSiShares MSCI20190725ETF64.28101.75111.75111.75-10.00-10.00
EWVProShares Tr20190725ETF66.7322.1022.1022.100.000.00
EWWiShares MSCI20190725ETF2.462.440.210.252.232.19
EWXSPDR S&P Eme20190725ETF11.876.895.875.981.020.91
EWYiShares MSCI20190725ETF1.761.710.420.721.301.00
EWZiShares MSCI20190725ETF2.224.993.593.681.421.33
EWZSiShares MSCI20190725ETF35.5228.5424.0127.444.521.10
EXASExact Scienc20190725A10.554.321.791.862.532.46
EXCExelon Corpo20190725A2.232.850.991.141.871.72
EXELExelixis Inc20190725A5.676.862.852.934.013.94
EXFOEXFO INC.20190725A82.9763.6732.6839.9230.9923.76
EXIiShares Glob20190725ETF11.969.664.825.054.844.60
EXKEndeavour Si20190725A41.3635.629.539.4226.0926.22
EXLSExlService H20190725A46.6414.339.7010.664.633.68
EXPEagle Materi20190725A17.006.630.091.286.545.35
EXPDExpeditors I20190725A4.564.951.599.263.36-4.31
EXPEExpedia Grou20190725A3.103.461.191.622.281.85
EXPIeXp World Ho20190725A62.3652.6425.3427.0127.3025.64
EXPOExponent Inc20190725A12.955.040.35-0.254.695.28
EXPRExpress, Inc20190725A42.7220.789.6810.0710.7510.37
EXRExtra Space20190725A6.662.431.461.750.960.68
EXTNExterran Cor20190725A39.5315.5311.4910.274.045.26
EXTRExtreme Netw20190725A14.6315.044.415.0110.6410.04
EYENational Vis20190725A16.694.830.601.404.233.44
EYEGEyegate Phar20190725A169.10117.9074.2173.9343.6943.96
EYENEyenovia, In20190725A239.14111.890.8211.69111.06100.20
EYESSecond Sight20190725A139.52113.8784.2775.5229.6038.36
EYLDCambria Emer20190725ETF449.32441.48441.48441.480.000.00
EYPTEyePoint Pha20190725A99.5777.3349.6249.7227.7127.60
EZAiShares MSCI20190725ETF3.692.230.730.841.501.39
EZJProShares Ul20190725ETF39.45
EZMWisdomTree U20190725ETF6.085.434.194.341.251.09
EZPWEzcorp Inc20190725A18.2237.573.084.0834.4933.49
EZUiShare MSCI20190725ETF2.542.28-0.430.172.712.11
FFord Motor C20190725A10.469.014.173.904.815.09
FAARFirst Trust20190725ETF23.9715.5914.8215.430.770.17
FABFirst Trust20190725ETF32.3110.8210.239.930.590.89
FADFirst Trust20190725ETF33.2417.8516.4516.471.411.38
FAFFirst Americ20190725A10.018.661.966.066.702.60
FALNiShares Fall20190725ETF13.657.536.986.990.550.53
FAMIFarmmi, Inc.20190725A983.07716.76716.76716.760.000.00
FANFirst Trust20190725ETF16.3614.5314.6314.59-0.10-0.06
FANGDiamondback20190725A7.148.814.004.434.804.38
FARMFarmer Bros20190725A51.0726.649.9411.6716.6914.97
FAROFaro Technol20190725A61.9626.3814.2216.6312.169.75
FASDirexion Dai20190725ETF8.256.452.112.144.344.31
FASTFastenal Co20190725A3.414.02-0.18-0.134.204.15
FATFAT Brands I20190725A935.10410.36209.32214.85201.04195.52
FATEFate Therape20190725A20.118.731.282.827.455.91
FAUSFirst Trust20190725ETF54.64
FAZDirexion Dai20190725ETF6.804.851.760.573.094.28
FBFacebook, In20190725A1.581.86-1.640.963.500.90
FBCFlagstar Ban20190725A11.694.841.531.573.313.27
FBGXUBS AG FI En20190725ETN109.0066.6019.3112.2647.2952.83
FBHSFORTUNE BRAN20190725A4.463.020.991.192.031.83
FBIOFortress Bio20190725A86.9675.7069.6373.726.071.98
FBIZFirst Busine20190725A599.20230.39232.46227.11-2.063.28
FBKFB Financial20190725A31.4010.384.775.705.604.68
FBMFoundation B20190725A22.3414.37-0.734.1115.1010.25
FBMSFirst Bancsh20190725A47.9623.135.976.9317.1716.20
FBNCFirst Bancor20190725A47.6915.297.548.667.756.63
FBNDFidelity Tot20190725ETF3.512.211.891.870.380.36
FBPFirst BanCor20190725A9.577.012.543.054.473.95
FBSSFauquier Ban20190725A399.81384.20384.20384.200.000.00
FBTFirst Trust20190725ETF9.329.485.096.904.392.59
FBZFirst Trust20190725ETF84.9261.8064.4764.12-2.67-2.32
FCFranklin Cov20190725A63.4434.7024.7625.949.958.76
FCAFirst Trust20190725ETF110.0122.8822.8822.880.000.00
FCALFirst Trust20190725ETF31.1427.3625.2525.252.112.11
FCANFirst Trust20190725ETF16.98
FCAPFirst Capita20190725A216.32184.44185.52185.52-1.08-1.08
FCAUFIAT CHRYSLE20190725A7.285.620.850.674.774.95
FCBCFirst Commun20190725A316.88129.67109.42120.8620.258.81
FCBPFirst Choice20190725A205.62336.23294.71297.7441.5238.49
FCCOFirst Commun20190725A223.59126.48112.22120.5214.265.96
FCCY1st Constitu20190725A124.2353.5650.2050.643.362.92
FCEFFirst Trust20190725ETF33.3213.282.732.3210.5410.96
FCELFuelCell Ene20190725A39.6848.8325.0235.5923.8313.26
FCFFirst Common20190725A9.056.982.182.604.804.37
FCFSFirstCash, I20190725A19.748.343.954.184.404.17
FCGFirst Trust20190725ETF8.307.702.132.055.575.65
FCNFTI Consulti20190725A22.5610.225.285.604.944.62
FCNCAFirst Citize20190725A45.0216.527.968.228.267.83
FCOMFidelity MSC20190725ETF16.939.255.926.703.332.54
FCORFidelity Cor20190725ETF7.1216.1711.4414.704.731.47
FCPTFour Corners20190725A11.025.933.973.061.962.88
FCTRFirst Trust20190725ETF23.556.626.626.620.000.00
FCVTFirst Trust20190725ETF30.5113.4313.2313.350.200.08
FCXFreeport-McM20190725A8.888.421.862.486.565.94
FDBCFidelity D &20190725A543.67261.87257.61257.614.264.26
FDDFirst Trust20190725ETF8.047.577.797.25-0.210.33
FDEFFirst Defian20190725A49.0731.4010.049.3321.3622.07
FDEMFidelity Tar20190725ETF32.4160.0160.0160.010.000.00
FDHYFidelity Hig20190725ETF16.1240.637.638.2433.0032.39
FDISFidelity MSC20190725ETF8.424.182.563.301.620.89
FDIVFirst Trust20190725ETF18.5716.9916.9916.990.000.00
FDLFirst Trust20190725ETF3.573.892.774.161.12-0.27
FDLOFidelity Low20190725ETF7.383.642.313.021.330.62
FDMFirst Trust20190725ETF15.1211.043.9111.207.12-0.16
FDMOFidelity Mom20190725ETF9.5317.0416.1914.370.852.66
FDNFirst Trust20190725ETF3.622.331.971.750.360.58
FDNIFirst Trust20190725ETF133.713.853.853.850.000.00
FDPFresh Del Mo20190725A17.147.122.973.304.153.81
FDRRFidelity Div20190725ETF17.099.318.249.001.070.31
FDSFactset Rese20190725A10.005.431.411.524.023.92
FDTFirst Trust20190725ETF25.0912.9612.6712.790.290.16
FDTSFirst Trust20190725ETF54.0217.8817.2217.220.650.65
FDUSFidus Invest20190725A14.8127.624.074.6223.5523.00
FDVVFidelity Hig20190725ETF14.748.267.257.421.020.84
FDXFedEx Corpor20190725A4.333.021.601.781.421.23
FEFirstEnergy20190725A2.592.401.041.181.361.21
FEIMFrequency El20190725A185.50136.8888.4188.4148.4748.47
FELEFranklin Ele20190725A22.5610.78-6.62-6.2017.4016.98
FEMFirst Trust20190725ETF11.2512.139.2011.352.930.78
FEMBFirst Trust20190725ETF19.6312.8912.2613.630.62-0.75
FEMSFirst Trust20190725ETF52.6843.3441.6342.861.720.48
FENCFennec Pharm20190725A327.50224.55247.38227.02-22.83-2.47
FENYFidelity MSC20190725ETF6.425.185.525.76-0.35-0.58
FEPFirst Trust20190725ETF14.117.195.775.861.421.33
FETFORUM ENERGY20190725A47.3835.1124.3927.0610.708.03
FEULCredit Suiss20190725ETN75.0370.0770.0870.060.000.01
FEUZFirst Trust20190725ETF81.3930.1431.0731.07-0.94-0.94
FEXFirst Trust20190725ETF2.761.900.921.220.980.69
FEYEFireEye, Inc20190725A6.457.253.463.563.813.71
FEZSPDR EURO ST20190725ETF2.632.49-0.150.472.642.02
FFFuture Fuel20190725A25.7511.622.082.619.549.01
FFBCFirst Financ20190725A10.6312.994.624.908.378.08
FFBWFFBW, Inc. C20190725A247.4349.5749.5749.570.000.00
FFEUBarclays ETN20190725ETN23.2618.7122.1514.44-3.430.68
FFGFBL Financia20190725A65.8429.8522.2825.217.574.65
FFHGFormula Foli20190725ETF18.369.617.388.402.231.21
FFHLFuwei Films20190725A728.87470.07470.07470.070.000.00
FFICFlushing Fin20190725A28.3926.9315.7916.9011.1410.03
FFINFirst Financ20190725A13.0436.797.598.3229.1928.46
FFIUUVA Unconstr20190725ETF18.1813.8112.8412.840.960.96
FFIVF5 Networks20190725A7.566.443.304.283.142.16
FFNWFirst Financ20190725A131.2994.7980.9080.6513.8814.13
FFRFirst Trust20190725ETF87.5165.0265.0265.020.000.00
FFSGFormulaFolio20190725ETF40.8449.3849.2249.520.16-0.14
FFTGFormulaFolio20190725ETF42.9123.7417.4117.416.336.33
FFTIFormulaFolio20190725ETF13.6411.4411.3511.330.090.11
FFTYInnovator IB20190725ETF5.144.743.923.630.821.12
FFWMFirst Founda20190725A43.7031.544.485.1727.0526.37
FGFGL Holdings20190725A13.738.865.245.303.623.56
FGBIFIRST GUARAN20190725A267.05325.7186.29112.45239.42213.26
FGDFirst Trust20190725ETF12.357.177.087.120.090.05
FGENFibroGen, In20190725A19.9423.603.125.0620.4818.54
FGMFirst Trust20190725ETF26.9721.3014.2314.377.076.93
FHBFirst Hawaii20190725A5.945.150.831.074.324.08
FHKFirst Trust20190725ETF231.30227.90227.90227.900.000.00
FHLCFidelity MSC20190725ETF4.713.562.262.821.310.74
FHNFirst Horizo20190725A6.304.892.052.562.682.33
FIFRANKS INTER20190725A20.7715.284.604.6510.6810.64
FIBKFirst Inters20190725A20.697.781.212.896.564.88
FIBRiShares Edge20190725ETF7.347.417.417.360.010.05
FICOFair Isaac C20190725A23.568.113.123.274.994.84
FIDFirst Trust20190725ETF31.1727.5427.5427.540.000.00
FIDIFidelity Int20190725ETF58.5220.4018.6418.571.761.83
FIDUFidelity MSC20190725ETF6.847.995.956.202.041.79
FIEEFI Enhanced20190725ETN93.8856.9751.3256.175.650.80
FIHDUBS AG FI En20190725ETN90.6152.9252.1852.590.750.34
FILLiShares MSCI20190725ETF54.5423.0320.7920.792.242.24
FINXGlobal X Fun20190725ETF27.5617.4911.9613.705.523.78
FISFidelity Nat20190725A1.544.793.013.811.780.98
FISIFinancial In20190725A46.0817.7611.4911.386.276.38
FISRSPDR SSGA Fi20190725ETF20.4419.0119.0119.010.000.00
FISVFiserv Inc20190725A1.863.452.291.341.162.11
FITFitbit, Inc.20190725A22.9617.4211.2512.006.175.43
FITBFifth Third20190725A3.444.972.182.612.822.39
FITESPDR S&P Ken20190725ETF20.516.04-5.30-5.7611.3411.80
FIVAFidelity Int20190725ETF79.2838.8838.8838.880.000.00
FIVEFive Below,20190725A11.799.253.153.346.105.91
FIVGDefiance Nex20190725ETF9.5414.3713.537.910.846.45
FIVNFIVE9, INC.20190725A12.167.234.045.033.192.20
FIWFirst Trust20190725ETF13.356.615.255.371.361.24
FIXComfort Syst20190725A21.479.864.974.884.894.99
FIXDFirst Trust20190725ETF5.213.612.923.090.700.53
FIXXHomology Med20190725A66.2045.4621.6432.0923.8313.37
FIYYBarclays ETN20190725ETN47.2526.2825.3125.090.971.19
FIZZNational Bev20190725A20.5611.703.064.948.646.77
FJPFirst Trust20190725ETF36.1112.6810.9311.891.750.78
FKOFirst Trust20190725ETF42.5326.7428.3228.32-1.58-1.58
FKUFirst Trust20190725ETF50.9647.7646.9346.930.830.83
FLFoot Locker,20190725A4.283.810.120.873.702.95
FLAGFLAG-Forensi20190725ETF44.7633.74-10.37-5.1944.1138.93
FLATiPath US Tre20190725ETF92.3690.9090.9090.900.000.00
FLAUFranklin FTS20190725ETF36.4038.6838.6838.680.000.00
FLAXFranklin FTS20190725ETF54.4619.4419.4419.440.000.00
FLBLFranklin Lib20190725ETF26.9523.5823.5823.580.000.00
FLBRFranklin FTS20190725ETF38.1113.96-3.2313.0017.190.96
FLCAFranklin FTS20190725ETF19.8119.8019.8019.800.000.00
FLCHFranklin FTS20190725ETF57.0424.0024.7124.43-0.71-0.43
FLCOFranklin Lib20190725ETF20.596.93-1.906.938.820.00
FLDMFluidigm Cor20190725A17.5447.311.889.2945.4338.02
FLDRFidelity Low20190725ETF4.303.533.583.51-0.050.02
FLEEFranklin FTS20190725ETF9.56
FLEHFranklin FTS20190725ETF36.53
FLEUBarclays ETN20190725ETN57.5729.3824.3924.854.994.53
FLEXFlex Ltd. Or20190725A10.139.271.814.157.465.11
FLFRFranklin FTS20190725ETF12.1711.8815.7011.88-3.820.00
FLGBFranklin FTS20190725ETF17.806.645.386.201.260.44
FLGECredit Suiss20190725ETN42.7229.0928.3228.470.830.62
FLGRFranklin FTS20190725ETF11.794.684.684.680.000.00
FLGTFulgent Gene20190725A457.44220.12175.10197.2145.0222.90
FLHKFranklin FTS20190725ETF26.7517.1217.1217.120.000.00
FLHYFranklin Lib20190725ETF35.8812.119.4712.112.640.00
FLIAFranklin Lib20190725ETF37.827.8011.707.80-3.900.00
FLICFirst of Lon20190725A28.6521.501.582.1519.9219.35
FLINFranklin FTS20190725ETF24.6737.2237.1637.220.060.00
FLIRFlir Systems20190725A6.474.33-0.130.544.473.79
FLIYFranklin FTS20190725ETF12.7115.2015.2015.200.000.00
FLJHFranklin FTS20190725ETF55.03
FLJPFranklin FTS20190725ETF12.4012.5912.0712.200.520.39
FLKRFranklin FTS20190725ETF64.99119.09119.09119.090.000.00
FLLFull House R20190725A277.61140.8924.8421.08116.05119.81
FLLAFranklin FTS20190725ETF79.30194.41194.41194.410.000.00
FLLVFranklin Lib20190725ETF8.958.267.678.280.60-0.02
FLMFirst Trust20190725ETF249.27166.01182.33182.33-16.33-16.33
FLMBFranklin Lib20190725ETF26.9626.9326.9326.930.000.00
FLMIFranklin Lib20190725ETF27.44
FLMNFalcon Miner20190725A106.9546.5031.1530.6615.3515.84
FLMXFranklin FTS20190725ETF43.2629.5429.6229.62-0.08-0.08
FLNFirst Trust20190725ETF92.8491.9591.9591.950.000.00
FLNGFLEX LNG Ltd20190725A156.47155.52132.46131.8123.0623.71
FLNTFluent, Inc.20190725A27.5528.915.415.7123.5023.20
FLOFlowers Food20190725A4.504.170.441.753.742.43
FLOTiShares Floa20190725ETF1.961.041.041.040.000.00
FLOWSPX FLOW, In20190725A25.0410.921.742.889.188.04
FLQDFranklin Lib20190725ETF21.3918.8118.8118.810.000.00
FLQEFranklin Lib20190725ETF17.548.696.206.492.502.21
FLQGFranklin Lib20190725ETF34.5522.821.40-16.9921.4339.82
FLQHFranklin Lib20190725ETF25.5725.8625.8625.860.000.00
FLQLFranklin Lib20190725ETF8.876.706.746.64-0.040.06
FLQMFranklin Lib20190725ETF13.8217.3226.4017.32-9.070.00
FLQSFranklin Lib20190725ETF17.4914.019.9014.014.110.00
FLRFluor Corpor20190725A5.465.932.332.253.613.68
FLRNSPDR Bloombe20190725ETF3.261.681.651.640.030.03
FLRTPacific Glob20190725ETF66.82140.18-42.8675.29183.0464.89
FLRUFranklin FTS20190725ETF96.2938.6538.6538.650.000.00
FLSFlowserve Co20190725A6.308.450.541.167.907.30
FLSAFranklin FTS20190725ETF87.8425.1027.7425.10-2.640.00
FLSWFranklin FTS20190725ETF61.898.268.248.250.020.01
FLTFleetCor Tec20190725A8.313.681.471.582.212.10
FLTBFidelity Lim20190725ETF2.182.151.911.910.240.24
FLTRVanEck Vecto20190725ETF3.972.942.832.830.110.11
FLTWFranklin FTS20190725ETF70.698.878.878.870.000.00
FLWS1-800-FLOWER20190725A12.596.872.322.514.554.36
FLXNFlexion Ther20190725A28.5618.513.785.6614.7312.85
FLXSFlexsteel In20190725A128.2664.9948.9548.9316.0416.06
FLZAFranklin FTS20190725ETF30.8296.7396.7396.730.000.00
FMiShares MSCI20190725ETF21.4116.3413.6916.182.650.16
FMAOFarmers & Me20190725A327.57209.02208.92208.900.100.12
FMATFidelity MSC20190725ETF8.095.113.233.141.881.98
FMBFirst Trust20190725ETF5.723.603.483.530.120.07
FMBHFirst Mid Ba20190725A293.6765.2350.6051.1914.6314.04
FMBIFirst Midwes20190725A7.806.960.58-1.356.378.31
FMCFMC Corporat20190725A5.955.151.833.623.321.53
FMCIForum Merger20190725A59.4659.5259.5259.520.000.00
FMFFirst Trust20190725ETF53.1418.9618.9618.960.000.00
FMHIFirst Trust20190725ETF30.3825.4025.4025.400.000.00
FMKFirst Trust20190725ETF48.2927.9127.9127.910.000.00
FMNBFarmers Nati20190725A96.9153.3449.8951.013.452.33
FNFabrinet20190725A20.5713.907.017.736.896.17
FNBF.N.B. Corp20190725A8.516.652.142.514.514.13
FNCBFNCB Bancorp20190725A90.3341.6437.1240.404.521.23
FNCLFidelity MSC20190725ETF4.334.221.931.992.292.23
FNDFloor & Deco20190725A10.348.872.256.656.622.22
FNDASchwab Funda20190725ETF4.888.374.680.583.697.79
FNDBSchwab Funda20190725ETF13.794.574.014.030.550.54
FNDCSchwab Funda20190725ETF14.2214.2710.0013.024.281.25
FNDESchwab Funda20190725ETF4.243.911.252.462.661.45
FNDFSchwab Funda20190725ETF4.126.375.145.131.231.24
FNDXSchwab Funda20190725ETF3.323.362.572.980.790.38
FNFFidelity Nat20190725A4.082.381.321.091.071.29
FNGDMicroSectors20190725ETN10.777.475.265.022.202.45
FNGOMicroSectors20190725ETN17.6030.8730.8830.88-0.01-0.01
FNGUMicroSectors20190725ETN9.686.925.264.801.662.12
FNGZMicroSectors20190725ETN9.8758.5348.9845.299.5513.24
FNHCFedNat Holdi20190725A111.7741.4131.3232.8410.108.57
FNIFirst Trust20190725ETF9.415.243.015.352.23-0.11
FNJNFinjan Holdi20190725A65.8656.3740.7940.6915.5915.68
FNKFirst Trust20190725ETF25.4215.3215.0815.320.240.00
FNKOFunko, Inc.20190725A16.819.323.193.326.136.00
FNLCFirst Bancor20190725A214.6191.3558.8583.6232.507.73
FNVFranco-Nevad20190725A6.625.252.472.102.773.15
FNWBFirst Northw20190725A42.0553.5318.5718.9334.9634.60
FNXFirst Trust20190725ETF9.265.746.206.67-0.47-0.94
FNYFirst Trust20190725ETF41.2722.2524.7324.30-2.48-2.05
FOCSFocus Financ20190725A64.8224.1112.4614.8311.649.28
FOEFerro Corpor20190725A11.356.191.651.644.544.55
FOLDAmicus Thera20190725A8.9310.773.0912.087.68-1.30
FONRFonar Corpor20190725A55.1816.70-0.926.1217.6210.58
FORForestar Gro20190725A234.5883.6258.6160.2325.0223.40
FORDForward Indu20190725A346.39261.47232.86232.8628.6228.62
FORKFuling Globa20190725A301.86168.19-21.98106.33190.1761.86
FORMFormFactor I20190725A18.8113.214.284.978.938.24
FORRForrester Re20190725A59.9834.4427.4128.367.036.08
FOSLFossil Group20190725A11.489.65-0.080.029.739.63
FOVLiShares Focu20190725ETF16.96164.5179.1183.0885.4081.43
FOXFox Corporat20190725A3.123.98-0.110.274.093.72
FOXAFox Corporat20190725A3.063.330.061.063.272.27
FOXFFox Factory20190725A23.5811.674.655.687.015.98
FPAFirst Trust20190725ETF105.4421.7421.6821.740.060.00
FPAYFlexShopper,20190725A123.7699.1263.3268.1435.8130.99
FPEFirst Trust20190725ETF5.234.844.204.420.640.42
FPEIFirst Trust20190725ETF22.0427.1926.5326.530.660.66
FPHFive Point H20190725A62.7425.1010.6711.7114.4213.39
FPIFarmland Par20190725A28.9018.6612.2112.576.456.09
FPRXFive Prime T20190725A32.4157.0329.7729.6127.2627.45
FPXFirst Trust20190725ETF3.662.662.352.630.320.04
FPXEFirst Trust20190725ETF14.8614.7014.7014.700.000.00
FPXIFirst Trust20190725ETF62.2935.6734.6534.921.020.75
FQALFidelity Qua20190725ETF9.996.736.146.690.590.04
FRFirst Indust20190725A18.056.883.193.523.693.36
FRAFFranklin Fin20190725A56.4024.652.36-2.5222.2927.17
FRAKVanEck Vecto20190725ETF35.9618.8516.7016.702.162.16
FRANFrancesca''s20190725A90.2083.0368.1568.0114.8815.03
FRBAFirst Bank20190725A584.43299.04275.34275.3423.7023.70
FRBKRepublic Fir20190725A37.9425.6914.0514.6911.6411.00
FRCFirst Republ20190725A4.532.710.981.321.731.39
FRDFriedman Ind20190725A142.5924.5226.6524.35-2.130.17
FRDMFreedom 10020190725ETF42.2926.0620.0418.996.037.07
FRELFidelity MSC20190725ETF4.315.632.492.363.143.28
FRGIFiesta Resta20190725A25.1011.132.783.258.357.87
FRIFirst Trust20190725ETF6.516.503.273.583.232.92
FRLGLarge Cap Gr20190725ETN65.0836.9434.6633.922.933.66
FRMEFirst Mercha20190725A24.978.455.135.013.323.45
FROFrontline Lt20190725A12.968.971.510.767.468.20
FRPHFRP Holdings20190725A242.14141.02115.04127.1025.9913.92
FRPTFreshpet, In20190725A28.5612.704.694.988.017.71
FRTFederal Real20190725A8.804.461.291.283.173.18
FRTAForterra, In20190725A48.9642.376.0712.4436.3029.93
FSBFranklin Fin20190725A100.3945.7624.3627.5421.4018.21
FSBCFSB Bancorp,20190725A1086.70380.21354.69388.2725.52-8.05
FSBWFS Bancorp,20190725A293.66102.1897.1292.995.059.18
FSCTForeScout Te20190725A19.9621.4321.9621.26-0.530.17
FSEAFirst Seacoa20190725A57.1328.2426.6026.601.651.65
FSFGFirst Saving20190725A58.5055.1655.1655.160.000.00
FSIFlexible Sol20190725A95.01124.3070.8578.2153.4746.11
FSKFS KKR Capit20190725A16.839.828.098.121.731.70
FSLRFirst Solar,20190725A7.377.414.854.912.562.50
FSLYFastly, Inc.20190725A15.4811.876.148.475.723.40
FSMFORTUNA Silv20190725A25.4623.568.9811.1614.5712.40
FSMBFirst Trust20190725ETF22.0617.3717.3717.370.000.00
FSMDFidelity Sma20190725ETF18.4010.9415.5415.54-4.60-4.60
FSPFranklin Str20190725A21.5230.73-0.502.1331.2328.60
FSSFederal Sign20190725A12.486.152.572.923.583.24
FSTAFidelity MSC20190725ETF4.8711.513.804.247.717.27
FSTRFoster (Lb)20190725A59.2915.805.916.779.969.10
FSVFirstService20190725A26.2417.386.497.8010.909.57
FSZFirst Trust20190725ETF23.9426.0522.8022.683.253.37
FTAFirst Trust20190725ETF3.602.602.032.090.570.52
FTAGFirst Trust20190725ETF44.1934.9734.9734.970.000.00
FTAIFortress Tra20190725A33.2115.30-0.646.7415.948.56
FTCFirst Trust20190725ETF7.465.513.884.121.631.39
FTCHFarfetch Lim20190725A10.105.181.682.363.492.81
FTCSFirst Trust20190725ETF2.761.621.020.580.601.04
FTDRfrontdoor, i20190725A30.7213.3810.7910.252.593.13
FTECFidelity MSC20190725ETF2.213.86-0.130.313.993.56
FTEKFuel Tech, I20190725A161.21153.2887.3693.1765.9260.11
FTFTFuture FinTe20190725A461.08256.34214.03226.6542.3129.69
FTGCFirst Trust20190725ETF17.9012.3412.8612.28-0.530.05
FTHIFirst Trust20190725ETF21.2115.4413.7313.421.712.02
FTITechnipFMC p20190725A4.003.780.170.873.612.91
FTKFlotek Indus20190725A38.5628.5415.4814.9212.9313.61
FTLBFirst Trust20190725ETF34.629.164.304.304.864.86
FTLSFirst Trust20190725ETF9.765.997.126.82-1.13-0.83
FTNTFortinet, In20190725A4.414.301.642.272.662.04
FTRFrontier Com20190725A77.0068.0731.2941.2336.7726.84
FTRIFirst Trust20190725ETF150.8621.2621.2621.260.000.00
FTSFortis Inc.20190725A2.712.340.690.601.641.74
FTSDFranklin Lib20190725ETF3.291.891.891.890.000.00
FTSIFTS Internat20190725A34.9622.927.159.4515.7713.49
FTSLFirst Trust20190725ETF3.584.762.532.642.232.13
FTSMFirst Trust20190725ETF1.661.120.930.930.200.20
FTVFortive Corp20190725A3.171.920.670.911.251.01
FTXDFirst Trust20190725ETF52.5618.8418.8318.840.010.00
FTXGFirst Trust20190725ETF37.3548.2548.2548.250.000.00
FTXHFirst Trust20190725ETF51.1923.5524.6523.64-1.10-0.09
FTXLFirst Trust20190725ETF55.2031.9628.4029.843.562.13
FTXNFirst Trust20190725ETF46.9131.4921.0431.4810.460.01
FTXOFirst Trust20190725ETF8.044.782.873.901.910.88
FTXRFirst Trust20190725ETF14.4516.5919.5219.52-2.92-2.92
FUDE-TRACS UBS20190725ETN126.85
FUEAB Svensk Ek20190725ETN1456.12
FULH.B. Fuller20190725A10.305.050.441.184.613.86
FULCFulcrum Ther20190725A229.11119.95118.87118.401.071.55
FULTFulton Finan20190725A6.246.271.780.894.495.38
FUMBFirst Trust20190725ETF16.463.202.092.091.121.12
FUNCedar Fair,20190725A23.7212.761.222.1911.5510.58
FUNCFirst United20190725A260.8974.7867.7167.717.077.07
FUNDSprott Focus20190725A48.4240.5029.4729.4611.0311.04
FUSBFirst US Ban20190725A357.48309.01309.01309.010.000.00
FUTProShares Ma20190725ETF22.39101.95101.95101.950.000.00
FUTYFidelity MSC20190725ETF5.475.192.182.163.003.03
FUVArcimoto, In20190725A133.7073.5263.7263.619.819.91
FVFirst Trust20190725ETF7.084.684.414.500.270.18
FVALFidelity Val20190725ETF24.0716.7316.2817.430.45-0.70
FVCFirst Trust20190725ETF10.6311.8711.8811.82-0.010.05
FVCBFVCBankcorp,20190725A203.86130.62112.22123.3118.407.31
FVDFirst Trust20190725ETF3.003.883.693.740.190.14
FVEFive Star Se20190725A571.37497.71496.25496.251.461.46
FVLFirst TrustV20190725ETF15.0826.3726.3726.370.000.00
FVRRFiverr Inter20190725A50.1525.7213.4116.8412.318.87
FWDBAdvisorShare20190725ETF102.067.737.737.730.000.00
FWONALiberty Medi20190725A19.877.464.374.973.092.49
FWONKLiberty Medi20190725A10.127.311.141.876.175.44
FWRDForward Air20190725A41.0911.543.584.077.967.47
FXDFirst Trust20190725ETF6.203.313.433.02-0.130.29
FXGFirst Trust20190725ETF6.406.926.046.090.880.83
FXHFirst Trust20190725ETF5.954.242.152.462.091.78
FXIiShares Chin20190725ETF2.372.040.430.731.611.31
FXLFirst Trust20190725ETF3.412.021.471.550.550.47
FXNFirst Trust20190725ETF13.019.206.406.632.802.57
FXNCFIRST NATL C20190725A258.02232.84258.00258.00-25.16-25.16
FXOFirst Trust20190725ETF5.623.073.042.750.020.31
FXPProShares Ul20190725ETF2.372.020.150.091.871.93
FXRFirst Trust20190725ETF4.942.070.500.921.571.15
FXUFirst Trust20190725ETF5.654.952.062.472.892.49
FXZFirst Trust20190725ETF7.026.992.622.214.374.78
FYCFirst Trust20190725ETF13.686.786.366.670.420.11
FYLDCambria Fore20190725ETF74.1135.6828.4028.407.287.28
FYTFirst Trust20190725ETF45.2210.7110.3710.400.330.31
FYXFirst Trust20190725ETF9.736.366.326.520.04-0.16
GGENPACT LIMI20190725A3.592.790.670.922.111.87
GAACambria Glob20190725ETF32.5033.4830.1332.363.351.12
GABCGerman Ameri20190725A31.5899.06-5.67-5.08104.73104.14
GAIAGaia, Inc. C20190725A59.0146.2616.2619.9930.0026.27
GAINGladstone In20190725A14.0013.928.968.804.965.12
GALSPDR SSgA Gl20190725ETF28.2915.6216.0516.15-0.43-0.54
GALTGalectin The20190725A36.7744.4628.5330.1615.9314.30
GAMRETFMG Video20190725ETF18.6225.383.0014.4822.3910.91
GARSGarrison Cap20190725A36.2147.09-10.57-11.0957.6658.18
GASSStealthGas,20190725A90.2364.2643.4542.7020.8121.56
GATXGATX Corpora20190725A23.589.883.092.616.787.27
GAZiPath Series20190725ETN280.66119.81144.12144.12-24.31-24.31
GBCIGlacier Banc20190725A16.106.221.300.714.925.51
GBDCGolub Capita20190725A9.1211.042.531.518.519.53
GBFiShares Gove20190725ETF15.485.324.544.560.770.75
GBILGoldman Sach20190725ETF1.060.700.540.540.160.16
GBLGAMCO Invest20190725A260.52101.3663.4283.4837.9417.88
GBLIGlobal Indem20190725A290.05173.77169.00169.004.774.77
GBRNew Concept20190725A310.24219.88222.39221.75-2.51-1.87
GBTGlobal Blood20190725A21.199.374.795.274.594.10
GBUYGoldman Sach20190725ETF12.9011.5814.7614.23-3.18-2.65
GBXThe Greenbri20190725A15.779.882.703.707.186.18
GCAPGain Capital20190725A38.9021.7610.8811.6110.8710.15
GCBCGreene Count20190725A372.70216.53216.53216.530.000.00
GCEClaymore/Rob20190725ETN535.2355.3655.3655.360.000.00
GCIGannett Co.,20190725A11.169.143.284.305.884.84
GCOGenesco Inc.20190725A22.0710.462.113.358.367.11
GCOWPacer Global20190725ETF42.2929.7829.9529.94-0.17-0.16
GCPGCP Applied20190725A11.304.961.081.623.883.34
GDGeneral Dyna20190725A4.542.940.080.302.862.64
GDATGoldman Sach20190725ETF12.949.849.2615.850.58-6.01
GDDYGoDaddy Inc20190725A4.282.991.251.421.731.57
GDENGolden Enter20190725A37.6817.679.2410.038.427.63
GDMAGadsden Dyna20190725ETF17.8320.9918.8117.062.183.93
GDNAGoldman Sach20190725ETF12.9011.1810.5612.010.62-0.83
GDOTGreen Dot Co20190725A14.2423.6813.1714.4410.519.24
GDPGoodrich Pet20190725A198.17142.42124.18125.8118.2416.61
GDVDPrincipal Ac20190725ETF330.84246.67246.67246.670.000.00
GDXVanEck Vecto20190725ETF3.633.040.520.822.532.22
GDXJVanEck Vecto20190725ETF2.582.28-0.46-0.062.742.34
GEGeneral Elec20190725A9.617.473.313.644.163.83
GECGreat Elm Ca20190725A301.23187.59159.02159.0228.5728.57
GECCGreat Elm Ca20190725A45.6431.7029.5630.672.141.04
GEFGreif, Inc.20190725A15.779.957.216.542.743.41
GEFBGreif, Inc.20190725A113.6965.7865.2165.170.560.60
GELGenesis Ener20190725A9.514.641.961.982.682.66
GEMGoldman Sach20190725ETF11.256.147.566.64-1.42-0.50
GENGenesis Heal20190725A147.6976.1867.2369.428.956.76
GENCGencor Indus20190725A259.40183.37183.37183.370.000.00
GENYPrincipal Mi20190725ETF21.5316.8516.8516.850.000.00
GEOThe GEO Grou20190725A10.727.373.253.564.123.81
GEOSGeospace Tec20190725A91.9346.3015.9318.0630.3628.24
GERNGeron Corp20190725A84.4591.6944.2644.2747.4447.42
GESGuess?, Inc.20190725A7.145.850.360.685.505.17
GEVOGevo, Inc.20190725A73.5468.3136.5135.6931.8032.62
GFEDGuaranty Fed20190725A206.2765.1765.1765.170.000.00
GFFGriffon Corp20190725A23.2213.926.047.757.886.16
GFINGoldman Sach20190725ETF4.625.9513.0312.76-7.08-6.81
GFNGeneral Fina20190725A131.2871.5236.6936.3834.8335.14
GGGGraco Inc20190725A9.6912.882.472.3910.4110.49
GHGuardant Hea20190725A25.7311.655.825.935.845.72
GHLGreenhill &20190725A25.5413.922.824.2511.109.68
GHMGraham Corpo20190725A188.6573.9370.9571.172.982.76
GHSIGuardion Hea20190725A214.90133.63101.85107.5231.7826.11
GHYBGoldman Sach20190725ETF9.785.744.965.580.780.16
GHYGiShares US &20190725ETF19.5413.2013.4013.20-0.200.00
GIBCGI Inc.20190725A5.214.620.671.673.942.95
GIFIGulf Island20190725A166.2490.3425.2727.2465.0763.10
GIGBGoldman Sach20190725ETF8.433.422.702.970.710.45
GIGESoFi Gig Eco20190725ETF37.4538.5241.7136.52-3.192.00
GIGMGigaMedia Lt20190725A138.89115.38126.92122.48-11.55-7.10
GIISPDR S&P Glo20190725ETF10.625.152.822.922.332.23
GIIIG-Iii Appare20190725A13.655.746.365.35-0.620.39
GILGildan Activ20190725A3.602.700.910.871.791.83
GILDGilead Scien20190725A2.052.231.881.160.351.07
GILTGilat Satell20190725A104.6761.1652.3952.788.778.38
GISGeneral Mill20190725A2.242.610.470.932.141.67
GIXGigCapital2,20190725A87.39100.28100.28100.280.000.00
GKOSGlaukos Corp20190725A25.298.493.904.714.593.78
GLADGladstone Ca20190725A19.0116.2818.2412.99-1.963.29
GLBSGlobus Marit20190725A127.2183.6061.2860.8522.3222.75
GLBYWisdomTree Y20190725ETF49.81
GLBZGlen Burnie20190725A901.35887.84887.84887.840.000.00
GLDDGreat Lakes20190725A11.488.834.564.974.283.87
GLDICredit Suiss20190725ETF116.8265.5064.1064.101.401.40
GLGTD Holdings,20190725A563.70530.33398.60406.64131.74123.69
GLIBAGCI Liberty,20190725A9.038.02-0.373.388.394.64
GLMDGalmed Pharm20190725A112.0068.8538.1435.5630.7133.29
GLNGGolar LNG Lt20190725A9.755.12-0.96-0.776.085.89
GLOBGLOBANT S.A.20190725A18.588.063.013.565.054.50
GLOGGASLOG LTD20190725A15.439.600.481.129.128.48
GLOPGASLOG PARTN20190725A24.8820.5114.1316.316.374.19
GLPGlobal Partn20190725A21.9212.1010.2110.301.891.79
GLPIGaming and L20190725A4.025.210.610.264.604.95
GLREGreenlight C20190725A44.5218.1613.4811.224.686.94
GLTGlatfelter20190725A14.247.573.454.004.123.57
GLUUGlu Mobile I20190725A13.8311.432.413.659.017.77
GLWCorning Inco20190725A3.372.57-1.020.073.582.50
GLYCGlycoMimetic20190725A36.8021.46-1.290.0022.7521.46
GMGeneral Moto20190725A2.504.863.063.411.811.46
GMANGoldman Sach20190725ETF10.6634.9646.0647.18-11.10-12.22
GMDAGamida Cell20190725A155.18217.2293.6493.71123.58123.51
GMEGameStop Cor20190725A24.4618.607.738.3010.8910.27
GMEDGLOBUS MEDIC20190725A9.455.071.722.003.353.07
GMFSPDR S&P Eme20190725ETF24.0811.0211.1511.27-0.13-0.25
GMHIGores Metrop20190725A79.92
GMLPGolar LNG Pa20190725A14.4420.6714.6915.305.985.37
GMOGeneral Moly20190725A101.91171.57148.13147.7623.4523.81
GMOMCambria Glob20190725ETF29.2024.656.275.9418.3918.71
GMREGlobal Medic20190725A14.988.712.802.665.916.06
GMSGMS Inc.20190725A14.547.040.731.246.315.81
GNAFMicroSectors20190725ETN6.0910.128.878.871.251.25
GNCGNC Holdings20190725A55.3735.2117.3519.1717.8616.04
GNCAGenocea Bios20190725A110.6175.8418.0429.7857.8146.06
GNEGENIE ENERGY20190725A23.0515.458.047.647.417.81
GNKGENCO SHIPPI20190725A29.1615.663.834.6211.8311.04
GNLGlobal Net L20190725A6.515.210.580.484.634.73
GNLNGreenlane Ho20190725A67.0031.2517.7618.8913.5012.36
GNMAiShares GNMA20190725ETF8.615.394.224.221.181.18
GNMKGenMark Diag20190725A31.4026.391.392.8425.0023.55
GNOMGlobal X Gen20190725ETF27.5825.0825.2725.36-0.19-0.28
GNPXGenprex, Inc20190725A432.77517.66392.56416.25125.09101.40
GNRSPDR S&P Glo20190725ETF17.7013.1912.7412.850.450.34
GNRCGENERAC HOLD20190725A12.295.071.221.553.843.52
GNTXGentex Corp20190725A4.6023.93-1.39-1.1325.3225.06
GNTYGuaranty Ban20190725A180.56105.1657.5290.2847.6414.88
GNUSGenius Brand20190725A130.18100.3779.6076.5920.7723.78
GNWGenworth Fin20190725A25.0319.79-1.273.8121.0815.88
GOGrocery Outl20190725A42.1121.1917.2516.493.944.70
GOATVanEck Vecto20190725ETF125.8528.60-10.1431.1938.75-2.59
GOAUUS Global GO20190725ETF79.3593.7783.0593.4310.720.34
GOGLGolden Ocean20190725A16.6815.79-7.80-7.5123.6023.30
GOGOGogo Inc.20190725A24.5421.098.318.7412.7812.36
GOLDBarrick Gold20190725A5.895.561.661.833.903.73
GOLFAcushnet Hol20190725A22.4521.78-1.38-5.7023.1627.48
GOODGladstone Co20190725A18.6316.095.959.8010.146.29
GOOGAlphabet Inc20190725A4.822.370.921.091.461.28
GOOGLAlphabet Inc20190725A4.574.153.022.981.121.16
GOOSCanada Goose20190725A7.868.844.745.404.103.45
GOROGold Resourc20190725A26.9624.4125.0013.16-0.5911.26
GOSSGossamer Bio20190725A67.1256.6036.0540.1420.5416.45
GOVTiShares U.S.20190725ETF3.892.622.282.400.340.22
GPAQGordon Point20190725A106.02
GPCGenuine Part20190725A3.742.24-0.180.182.412.06
GPIGroup 1 Auto20190725A41.0218.0910.2911.247.816.85
GPKGraphic Pack20190725A6.675.451.702.063.753.39
GPLGreat Panthe20190725A37.7160.6430.4035.6830.2324.95
GPMTGranite Poin20190725A7.234.802.192.472.602.33
GPNGlobal Payme20190725A3.993.481.041.252.442.23
GPORGulfport Ene20190725A29.0856.9545.7147.4211.309.61
GPREGreen Plains20190725A15.9622.334.175.7718.1616.56
GPRKGEOPARK LIMI20190725A27.6713.150.135.1813.047.99
GPROGoPro, Inc.20190725A18.7939.2824.1425.4015.1713.91
GPSThe Gap, Inc20190725A5.794.850.890.833.964.02
GPXGP Strategie20190725A147.9745.4640.4241.515.033.95
GQREFlexShares G20190725ETF8.016.125.115.301.010.81
GRAW.R. Grace &20190725A14.396.31-0.301.396.614.91
GRAFGraf Industr20190725A26.969.989.989.980.000.00
GRBKGreen Brick20190725A47.5421.65-5.41-4.8427.0626.50
GRCThe Gorman-R20190725A91.0036.1927.7828.888.407.30
GREKGlobal X MSC20190725ETF10.5610.078.919.111.150.96
GRESIQ ARB Globa20190725ETF22.8214.069.051.725.0112.33
GRIDFirst Trust20190725ETF22.3934.0525.2523.948.8010.11
GRIFGriffin Indu20190725A154.2894.7895.5195.00-0.72-0.22
GRINGrindrod Shi20190725A459.5997.4695.7396.421.731.04
GRMNGarmin Ltd20190725A3.662.20-0.820.093.022.12
GRNBVanEck Vecto20190725ETF24.859.709.709.700.000.00
GRNQGreenpro Cap20190725A1145.511019.75949.57949.5770.1870.18
GROWUS Global In20190725A146.2560.6651.1051.179.569.49
GRPNGroupon, Inc20190725A28.4521.5310.4111.6311.129.90
GRTSGritstone On20190725A107.0739.6322.0925.0317.5414.60
GRUAB Svensk Ek20190725ETN114.78101.91101.91101.910.000.00
GRUBGRUBHUB INC.20190725A6.123.951.941.852.012.10
GSGoldman Sach20190725A2.932.231.251.570.980.66
GSATGlobalstar,20190725A84.93124.7875.1576.5149.6348.27
GSBGlobalSCAPE,20190725A57.46117.75-5.68-4.03123.43121.78
GSBCGreat Southe20190725A155.1838.8136.9936.851.821.96
GSCGS Connect S20190725ETN292.7270.1969.6969.690.500.50
GSEUGoldman Sach20190725ETF41.1545.6726.7342.4018.953.27
GSEWGoldman Sach20190725ETF10.8110.419.569.400.841.01
GSHDGoosehead In20190725A49.5517.477.3810.3710.107.11
GSIEGoldman Sach20190725ETF18.819.809.419.440.380.36
GSITGSI Technolo20190725A39.1143.3616.9418.0026.4225.37
GSJYGoldman Sach20190725ETF38.9324.6124.6724.61-0.070.00
GSKYGreenSky, In20190725A40.3629.6125.4426.654.172.96
GSLGlobal Ship20190725A139.36128.93106.24109.1922.6919.74
GSLCGoldman Sach20190725ETF3.061.230.480.730.750.49
GSMFerroglobe P20190725A73.8551.6440.1331.6011.5120.05
GSPBarclays Ban20190725ETN21.4415.1415.3015.15-0.16-0.01
GSSGolden Star20190725A28.5522.8011.8011.5211.0011.28
GSSCGS ActiveBet20190725ETF20.3211.209.4910.071.711.12
GSSTGoldman Sach20190725ETF4.120.00
GSUMGridsum Hold20190725A150.38142.24-11.342.00153.58140.24
GSVGold Standar20190725A110.2983.7969.6468.3714.1415.42
GSYInvesco Ultr20190725ETF1.991.521.431.430.090.09
GTGoodyear Tir20190725A7.196.162.573.433.592.73
GTEGran Tierra20190725A63.2854.0028.3628.8125.6425.19
GTESGates Indust20190725A14.767.230.600.696.626.54
GTHXG1 Therapeut20190725A40.7024.097.629.9116.4614.17
GTIMGood Times R20190725A557.36547.46177.30177.30370.16370.16
GTIPGoldman Sach20190725ETF6.594.343.734.580.61-0.24
GTLSChart Indust20190725A19.048.642.182.856.455.78
GTNGray Televis20190725A7.956.610.020.246.596.37
GTNAGray Televis20190725A618.65
GTOInvesco Tota20190725ETF16.846.74-1.15-0.077.896.81
GTSTriple-S Man20190725A60.4927.8211.3312.0416.4915.77
GTTGTT Communic20190725A28.5212.616.625.885.986.73
GTXGarrett Moti20190725A27.1514.457.408.097.056.36
GTYGetty Realty20190725A50.3442.4724.3124.3218.1518.14
GTYHGTY Technolo20190725A108.7162.8840.9240.7921.9622.08
GUDBSage ESG Int20190725ETF26.7313.05-1.07-1.0714.1314.13
GULFWisdomTree20190725ETF222.83162.53198.29198.29-35.77-35.77
GUNRFlexShares G20190725ETF3.382.912.342.240.570.67
GUREGulf Resourc20190725A290.62166.22166.22166.220.000.00
GURUGlobal X Gur20190725ETF16.3011.2711.2111.270.060.01
GUSHDirexion Dai20190725ETF19.7817.669.6810.117.987.55
GVGoldfield Co20190725A112.93145.5050.7349.7994.7895.72
GVAGranite Cons20190725A19.287.572.552.545.025.03
GVALCambria Glob20190725ETF22.9816.474.444.4112.0312.06
GVIiShares Inte20190725ETF4.252.171.952.050.220.12
GVIPGoldman Sach20190725ETF19.0445.4837.5541.717.933.78
GVPGSE Systems,20190725A707.80559.73542.97542.9716.7616.76
GWBGreat Wester20190725A14.188.112.612.885.505.23
GWGHGWG Holdings20190725A280.70199.61171.24170.9828.3728.64
GWREGUIDEWIRE SO20190725A10.397.473.084.624.392.85
GWRSGlobal Water20190725A142.65108.8493.9894.6414.8614.20
GWWW.W. Grainge20190725A7.925.581.883.063.712.52
GWXSPDR S&P Int20190725ETF23.1016.2616.2216.150.040.11
GXCSPDR S&P Chi20190725ETF8.224.452.762.901.691.55
GXFGlobal X FTS20190725ETF98.7918.289.969.968.328.32
GXGGlobal X MSC20190725ETF51.3141.5914.9415.5626.6526.03
GXGXGX Acquisito20190725A
GYLDArrow Dow Jo20190725ETF61.4221.0821.0821.080.000.00
GYROGyrodyne, LL20190725A411.43
HHyatt Hotels20190725A9.863.690.330.903.362.78
HAHawaiian Hol20190725A10.697.298.749.22-1.44-1.93
HACKETFMG Prime20190725ETF12.7712.435.485.666.956.77
HAEHaemonetics20190725A19.148.683.184.035.504.65
HAFCHanmi Financ20190725A23.9019.8618.5518.381.311.48
HAILSPDR S&P Ken20190725ETF41.9240.3533.5433.556.816.80
HAINHain Celesti20190725A6.658.501.180.497.338.01
HALHalliburton20190725A4.353.981.031.042.952.93
HALLHallmark Fin20190725A54.4557.6028.3028.3429.3029.26
HALOHalozyme The20190725A16.1020.475.809.6414.6710.83
HAPVanEck Vecto20190725ETF19.8517.7714.5514.553.223.22
HARPHarpoon Ther20190725A251.2979.1778.5379.700.64-0.53
HASHasbro, Inc.20190725A3.995.162.081.213.083.95
HASIHANNON ARMST20190725A8.024.701.542.083.162.62
HAUZXtrackers In20190725ETF16.3424.7524.7524.750.000.00
HAWXiShares Curr20190725ETF20.8519.0019.0019.000.000.00
HAYNHaynes Inter20190725A89.4237.0817.4219.5819.6617.50
HBANHuntington B20190725A7.027.591.621.185.976.42
HBBHamilton Bea20190725A85.4561.6649.1550.9312.5110.73
HBCPHome Bancorp20190725A66.4243.0135.6336.027.386.99
HBIHanesbrands,20190725A6.384.291.261.563.032.72
HBIOHarvard Bios20190725A75.6945.5122.6124.6522.9020.86
HBMHudbay Miner20190725A20.0116.516.577.249.939.27
HBMDHoward Banco20190725A260.41114.21121.53121.10-7.33-6.90
HBNCHorizon Banc20190725A52.0532.9713.0815.2519.8917.72
HBPHuttig Build20190725A444.54178.44170.40161.968.0416.48
HCAHCA Healthca20190725A6.723.702.152.111.541.59
HCACHennessy Cap20190725A83.9960.3520.1220.1240.2340.23
HCAPHarvest Capi20190725A125.6640.6647.7947.79-7.13-7.13
HCATHealth Catal20190725A40.1024.4710.9416.0013.548.47
HCCWarrior Met20190725A13.366.870.611.036.265.85
HCCHHL Acquisiti20190725A86.5919.7319.7319.730.000.00
HCCIHeritage-Cry20190725A203.3676.8327.2627.7649.5749.07
HCFTHunt Compani20190725A55.3929.3124.3324.334.984.98
HCHCHC2 Holdings20190725A60.3745.9523.3424.3322.6021.61
HCIHCI Group, I20190725A55.6040.7423.5827.1317.1513.61
HCKTHackett Grou20190725A27.7054.0448.4348.645.615.41
HCRHi-Crush Inc20190725A58.5950.8431.8432.3819.0118.47
HCSGHealthcare S20190725A10.097.120.602.226.534.90
HDHome Depot,20190725A2.691.890.750.931.130.96
HDAWXtrackers MS20190725ETF31.9033.5531.5232.302.031.25
HDEFXtrackers MS20190725ETF23.6716.7816.2216.220.560.56
HDGProShares He20190725ETF20.9319.2219.2219.220.000.00
HDGEAdvisorShare20190725ETF25.2821.0320.1021.470.93-0.44
HDMVFirst Trust20190725ETF15.0319.3517.7317.111.622.24
HDSHD Supply Ho20190725A3.954.701.581.853.112.85
HDSNHudson Techn20190725A79.6384.6362.1164.9922.5319.65
HDViShares Core20190725ETF1.343.430.190.253.243.18
HEHawaiian Ele20190725A6.383.541.051.122.492.42
HEARTurtle Beach20190725A39.5124.469.7610.5614.7013.90
HEBTHebron Techn20190725A376.47243.20133.46184.52109.7558.68
HECOStrategy Sha20190725ETF18.9915.7715.7715.770.000.00
HEDJWisdomTree E20190725ETF1.631.290.500.700.790.61
HEEMiShares Curr20190725ETF19.989.329.569.42-0.24-0.11
HEESH&E Equipmen20190725A41.5021.2714.0513.637.237.64
HEFAiShares Curr20190725ETF3.482.761.082.151.680.61
HEIHEICO Corpor20190725A7.405.292.563.212.722.08
HEIAHEICO CORP C20190725A9.646.084.354.451.731.62
HELEHelen Of Tro20190725A20.868.912.122.196.796.72
HEPHolly Energy20190725A13.567.163.764.263.402.90
HEPAHepion Pharm20190725A139.32195.06111.88186.4483.198.62
HERDPacer Cash C20190725ETF30.7441.8741.8741.870.000.00
HESHess Corpora20190725A4.582.82-0.030.632.852.19
HESMHess Midstre20190725A68.4843.6019.9122.2423.6921.35
HEWCiShares Curr20190725ETF19.098.958.939.060.02-0.11
HEWGiShares Curr20190725ETF4.134.190.862.453.341.75
HEWJiShares Curr20190725ETF3.403.510.991.652.521.86
HEWLiShares Curr20190725ETF14.4110.6810.6810.680.000.00
HEWUiShares Curr20190725ETF16.577.747.727.750.02-0.01
HEWWiShares Curr20190725ETF26.7612.552.006.2610.546.28
HEWYiShares Curr20190725ETF101.9795.8395.8395.830.000.00
HEXOHEXO Corp.20190725A23.9220.338.6711.9511.618.36
HEZUiShares Curr20190725ETF3.323.281.051.592.231.69
HFBLHome Federal20190725A954.94
HFCHOLLYFRONTIE20190725A5.132.960.530.832.432.13
HFFGHF Foods Gro20190725A473.70119.47115.22115.644.243.83
HFWAHeritage Fin20190725A51.6260.0725.8226.3134.2533.76
HFXEIQ 50 Percen20190725ETF26.23
HFXIIQ 50 Percen20190725ETF32.5115.9511.3514.404.591.55
HFXJIQ 50 Percen20190725ETF30.45
HGSHChina HGS Re20190725A703.68565.11431.82431.82133.29133.29
HGVHilton Grand20190725A6.822.591.131.071.461.52
HHCThe Howard H20190725A19.239.794.355.385.444.40
HHHHWealthbridge20190725A38.5136.5729.7129.716.866.86
HHSHarte-Hanks,20190725A1080.81912.98912.98912.980.000.00
HHTHuitao Techn20190725A198.43109.9138.7057.2971.2152.62
HIHillenbrand,20190725A9.435.063.133.391.931.67
HIBBHibbett Spor20190725A13.728.652.753.485.905.17
HIFSHingham Inst20190725A9.01124.59103.02119.5421.575.05
HIGThe Hartford20190725A2.562.741.841.750.900.99
HIHOHighway Hold20190725A240.59138.25126.11126.1112.1412.14
HIIHuntington I20190725A12.685.152.503.102.652.05
HILHill Interna20190725A147.0351.1733.9736.5117.2114.67
HIPSGraniteShare20190725ETF23.0217.7717.7917.77-0.020.00
HIWHighwoods Pr20190725A6.894.332.782.651.551.68
HJLIHancock Jaff20190725A184.06151.73113.56123.0338.1728.70
HJPXiShares Curr20190725ETF34.2332.9532.9532.950.000.00
HLHecla Mining20190725A53.6742.5219.5822.2722.9020.19
HLALWahed FTSE U20190725ETF26.0316.458.068.068.388.38
HLFHerbalife Nu20190725A4.502.920.580.722.342.19
HLIHoulihan Lok20190725A13.544.701.552.173.152.53
HLIOHelios Techn20190725A117.6649.1540.6941.128.468.03
HLITHarmonic Inc20190725A15.0819.601.472.0718.1317.54
HLNEHamilton Lan20190725A40.0410.246.105.744.134.49
HLTHilton World20190725A3.152.751.110.781.641.97
HLXHelix Energy20190725A16.2412.371.584.0110.828.38
HMGHMG / Courtl20190725A371.53
HMHCHoughton Mif20190725A22.9415.302.573.8212.7211.46
HMLPHOEGH LNG PA20190725A19.818.943.554.745.394.20
HMNHorace Mann20190725A19.0817.5316.1616.491.371.04
HMNFHMN Financia20190725A605.56307.43161.76178.11145.67129.32
HMOPHartford Mun20190725ETF45.3616.947.537.539.419.41
HMSTHomeStreet,20190725A22.4110.26-1.72-1.7411.9812.01
HMSYHMS Holdings20190725A15.9513.405.078.148.345.27
HMTVHemisphere M20190725A63.0629.6424.2524.085.395.56
HNDLStrategy Sha20190725ETF25.9113.3810.8913.822.50-0.43
HNGRHanger Inc.20190725A41.4715.984.595.9411.3910.04
HNIHNI Corporat20190725A21.2812.792.396.4110.406.38
HNNAHennessy Adv20190725A233.55141.11126.69127.6814.4213.42
HNRGHallador Ene20190725A43.3025.680.9111.6824.7814.01
HOFTHooker Furni20190725A47.1030.106.527.0623.5823.04
HOGHarley-David20190725A4.163.23-0.22-0.073.453.30
HOLDAdvisorShare20190725ETF5.012.512.512.510.000.00
HOLIHollsys Auto20190725A18.598.996.804.152.194.84
HOLXHologic Inc20190725A3.724.85-0.57-0.155.425.01
HOMBHome BancSha20190725A7.7116.164.314.8711.8911.30
HOMEAt Home Grou20190725A17.2614.204.156.8110.057.39
HOMZHoya Capital20190725ETF23.6720.0920.7121.34-0.63-1.26
HONHoneywell In20190725A2.321.680.931.020.750.65
HONEHarborOne Ba20190725A28.4518.59-0.031.8018.6216.79
HOOKHOOKIPA Phar20190725A195.8680.4358.6060.7621.8319.67
HOPEHope Bancorp20190725A10.1114.1010.3910.733.723.38
HOTHHoth Therape20190725A547.75390.90284.58314.53106.3376.38
HOVHovnanian En20190725A61.8733.2115.2814.0617.9319.15
HPHelmerich &20190725A10.237.273.574.163.703.12
HPEHewlett Pack20190725A6.954.531.741.902.782.61
HPPHudson Pacif20190725A4.992.710.290.672.412.03
HPQHP Inc.20190725A4.813.911.421.652.492.26
HPRHighPoint Re20190725A84.0067.3450.0650.4717.2816.85
HQYHealthEquity20190725A11.716.212.843.813.372.40
HRHealthcare R20190725A6.808.183.826.374.371.82
HRBH&R Block, I20190725A3.963.570.621.162.952.41
HRCHILL-ROM HOL20190725A14.974.891.851.193.043.70
HRIHerc Holding20190725A29.6711.771.182.2210.589.54
HRLHormel Foods20190725A2.763.010.570.682.432.33
HROWHarrow Healt20190725A57.6858.5328.4132.2730.1226.26
HRTGHERITAGE INS20190725A27.7811.797.435.934.355.85
HRTXHeron Therap20190725A13.1519.303.324.2115.9815.10
HRZNHorizon Tech20190725A23.3615.5412.0611.933.483.61
HSCHarsco Corpo20190725A16.278.933.854.045.114.91
HSCZiShares Curr20190725ETF45.5010.7610.6510.650.120.12
HSDTHelius Medic20190725A255.35145.42119.23116.5926.1928.83
HSICHenry Schein20190725A4.694.290.28-0.854.025.15
HSIIHeidrick & S20190725A23.0914.491.755.2512.749.23
HSKAHeska Corp20190725A63.7527.7921.2621.866.535.93
HSONHudson Globa20190725A385.11351.08306.60306.6044.4844.48
HSPXGlobal X S&P20190725ETF32.8316.2815.2215.151.061.13
HSRTHartford Sho20190725ETF25.158.448.448.440.000.00
HSTHost Hotels20190725A5.704.891.341.413.553.47
HSTMHealthStream20190725A19.489.882.592.957.296.92
HSYThe Hershey20190725A5.224.443.283.131.161.31
HTHersha Hospi20190725A14.758.151.401.706.766.46
HTAHEALTHCARE T20190725A4.113.360.640.992.722.37
HTABHartford Sch20190725ETF24.197.917.917.910.000.00
HTBIHomeTrust Ba20190725A340.9681.0575.4877.165.573.89
HTBKHeritage Com20190725A19.5321.121.271.8219.8519.30
HTBXHeat Biologi20190725A158.53286.89201.01202.2585.8884.63
HTECROBO Global20190725ETF19.0425.6421.7721.443.874.19
HTGCHercules Cap20190725A8.396.173.163.632.962.50
HTGMHTG Molecula20190725A134.2798.8140.8659.2957.9639.53
HTHHILLTOP HOLD20190725A10.394.290.961.463.332.83
HTLDHeartland Ex20190725A10.3418.700.60-0.8318.0919.52
HTLFHeartland Fi20190725A20.2315.092.663.4412.4311.65
HTRBHartford Tot20190725ETF16.9117.6617.3020.440.37-2.78
HTUSHull Tactica20190725ETF56.6653.9453.9453.940.000.00
HTZHertz Global20190725A7.375.841.851.823.984.01
HUBBHubbell Inco20190725A15.358.392.251.796.146.60
HUBGHUB Group In20190725A15.046.051.101.444.954.61
HUBSHUBSPOT, INC20190725A17.1211.737.578.134.163.60
HUDHudson Ltd.20190725A35.0920.528.9110.5411.619.99
HUMHumana Inc.20190725A7.723.520.860.912.662.61
HUNHuntsman Cor20190725A5.046.041.482.084.563.97
HURCHurco Cos In20190725A281.49169.10139.50151.6029.6017.50
HURNHuron Consul20190725A46.3027.5718.5718.028.999.55
HUSAHouston Amer20190725A97.74113.56103.43103.4610.1310.10
HUSEStrategy Sha20190725ETF15.2411.939.579.652.372.28
HUSVFirst Trust20190725ETF9.686.026.246.07-0.22-0.05
HVBCHV Bancorp,20190725A116.25
HVTHaverty Furn20190725A24.8811.333.394.157.937.18
HVTAHaverty Furn20190725A174.84219.39295.28295.28-75.89-75.89
HWBKHawthorn Ban20190725A136.4345.9242.1042.233.823.68
HWCHancock Whit20190725A12.118.040.173.627.874.42
HWCCHouston Wire20190725A182.84107.6568.7771.9038.8835.75
HXLHexcel Corpo20190725A9.917.382.132.295.255.09
HYHYSTER-YALE20190725A58.9042.4028.1231.5914.2810.82
HYACHaymaker Acq20190725A222.63103.82103.82103.820.000.00
HYDVanEck Vecto20190725ETF2.121.681.271.270.410.40
HYDBiShares Edge20190725ETF9.827.206.616.860.590.34
HYDWXtrackers Lo20190725ETF7.141.020.500.430.520.59
HYEMVanEck Vecto20190725ETF25.8417.0615.7616.831.300.23
HYGiShares iBox20190725ETF1.150.970.630.700.340.26
HYGHiShares Inte20190725ETF4.753.783.873.83-0.09-0.06
HYGVFlexShares H20190725ETF15.8210.266.669.693.600.57
HYHGProShares Hi20190725ETF21.3515.4213.1713.172.252.25
HYIHXtrackers Hi20190725ETF82.7921.6121.6121.610.000.00
HYLBXtrackers US20190725ETF2.164.773.994.210.780.61
HYLDHigh Yield E20190725ETF48.1733.8933.6633.660.230.23
HYLSFirst Trust20190725ETF6.012.011.901.920.110.08
HYLVIQ S&P High20190725ETF11.887.686.606.851.070.83
HYMBSPDR Nuveen20190725ETF4.302.772.462.740.300.03
HYNDWisdomTree T20190725ETF46.5841.6539.8741.911.78-0.26
HYREHyreCar Inc.20190725A72.72100.4368.1470.4132.2930.02
HYSPIMCO 0-5 Ye20190725ETF2.741.290.830.940.460.35
HYUPXtrackers Hi20190725ETF12.466.336.336.330.000.00
HYXEiShares iBox20190725ETF7.3318.2316.2612.211.976.03
HYXUiShares Glob20190725ETF17.6116.8316.7016.830.140.00
HYZDWisdomTree T20190725ETF21.7111.8411.8711.87-0.03-0.03
HZNHorizon Glob20190725A87.8345.7917.96